{
  "symbol": "RAYUSDC",
  "fetched_at": "2026-04-23T05:17:08.614826",
  "intervals": {
    "1h": {
      "count": 4323,
      "start_date": "2025-10-25T03:00:00",
      "end_date": "2026-04-23T05:00:00",
      "klines": [
        {
          "timestamp": 1761361200000,
          "datetime": "2025-10-25T03:00:00",
          "open": 1.801,
          "high": 1.802,
          "low": 1.782,
          "close": 1.787,
          "volume": 29082.5,
          "close_time": 1761364799999,
          "quote_volume": 52023.5226,
          "trades": 384,
          "taker_buy_base": 14437.7,
          "taker_buy_quote": 25814.1924
        },
        {
          "timestamp": 1761364800000,
          "datetime": "2025-10-25T04:00:00",
          "open": 1.786,
          "high": 1.798,
          "low": 1.786,
          "close": 1.791,
          "volume": 11736.0,
          "close_time": 1761368399999,
          "quote_volume": 21053.6958,
          "trades": 231,
          "taker_buy_base": 5395.0,
          "taker_buy_quote": 9679.9645
        },
        {
          "timestamp": 1761368400000,
          "datetime": "2025-10-25T05:00:00",
          "open": 1.792,
          "high": 1.793,
          "low": 1.779,
          "close": 1.784,
          "volume": 19838.4,
          "close_time": 1761371999999,
          "quote_volume": 35400.9713,
          "trades": 405,
          "taker_buy_base": 8673.8,
          "taker_buy_quote": 15477.245
        },
        {
          "timestamp": 1761372000000,
          "datetime": "2025-10-25T06:00:00",
          "open": 1.783,
          "high": 1.788,
          "low": 1.779,
          "close": 1.779,
          "volume": 29331.5,
          "close_time": 1761375599999,
          "quote_volume": 52293.0373,
          "trades": 371,
          "taker_buy_base": 8728.4,
          "taker_buy_quote": 15565.5244
        },
        {
          "timestamp": 1761375600000,
          "datetime": "2025-10-25T07:00:00",
          "open": 1.78,
          "high": 1.784,
          "low": 1.767,
          "close": 1.771,
          "volume": 30617.0,
          "close_time": 1761379199999,
          "quote_volume": 54340.7697,
          "trades": 564,
          "taker_buy_base": 17106.7,
          "taker_buy_quote": 30374.4452
        },
        {
          "timestamp": 1761379200000,
          "datetime": "2025-10-25T08:00:00",
          "open": 1.771,
          "high": 1.786,
          "low": 1.769,
          "close": 1.784,
          "volume": 12773.6,
          "close_time": 1761382799999,
          "quote_volume": 22729.2297,
          "trades": 361,
          "taker_buy_base": 6263.0,
          "taker_buy_quote": 11145.8592
        },
        {
          "timestamp": 1761382800000,
          "datetime": "2025-10-25T09:00:00",
          "open": 1.784,
          "high": 1.786,
          "low": 1.766,
          "close": 1.769,
          "volume": 25581.5,
          "close_time": 1761386399999,
          "quote_volume": 45339.819,
          "trades": 434,
          "taker_buy_base": 8913.5,
          "taker_buy_quote": 15825.6043
        },
        {
          "timestamp": 1761386400000,
          "datetime": "2025-10-25T10:00:00",
          "open": 1.769,
          "high": 1.771,
          "low": 1.759,
          "close": 1.765,
          "volume": 19981.3,
          "close_time": 1761389999999,
          "quote_volume": 35233.0728,
          "trades": 337,
          "taker_buy_base": 6840.1,
          "taker_buy_quote": 12068.8318
        },
        {
          "timestamp": 1761390000000,
          "datetime": "2025-10-25T11:00:00",
          "open": 1.765,
          "high": 1.776,
          "low": 1.763,
          "close": 1.771,
          "volume": 26190.6,
          "close_time": 1761393599999,
          "quote_volume": 46426.3387,
          "trades": 327,
          "taker_buy_base": 18709.3,
          "taker_buy_quote": 33175.7533
        },
        {
          "timestamp": 1761393600000,
          "datetime": "2025-10-25T12:00:00",
          "open": 1.77,
          "high": 1.778,
          "low": 1.767,
          "close": 1.769,
          "volume": 41695.7,
          "close_time": 1761397199999,
          "quote_volume": 73877.9892,
          "trades": 585,
          "taker_buy_base": 20625.7,
          "taker_buy_quote": 36548.4203
        },
        {
          "timestamp": 1761397200000,
          "datetime": "2025-10-25T13:00:00",
          "open": 1.768,
          "high": 1.768,
          "low": 1.758,
          "close": 1.767,
          "volume": 22642.8,
          "close_time": 1761400799999,
          "quote_volume": 39924.198,
          "trades": 431,
          "taker_buy_base": 10592.8,
          "taker_buy_quote": 18676.7752
        },
        {
          "timestamp": 1761400800000,
          "datetime": "2025-10-25T14:00:00",
          "open": 1.765,
          "high": 1.777,
          "low": 1.763,
          "close": 1.774,
          "volume": 30110.8,
          "close_time": 1761404399999,
          "quote_volume": 53309.7417,
          "trades": 421,
          "taker_buy_base": 8653.8,
          "taker_buy_quote": 15310.4681
        },
        {
          "timestamp": 1761404400000,
          "datetime": "2025-10-25T15:00:00",
          "open": 1.773,
          "high": 1.773,
          "low": 1.765,
          "close": 1.769,
          "volume": 16419.5,
          "close_time": 1761407999999,
          "quote_volume": 29044.4068,
          "trades": 286,
          "taker_buy_base": 7493.6,
          "taker_buy_quote": 13260.3761
        },
        {
          "timestamp": 1761408000000,
          "datetime": "2025-10-25T16:00:00",
          "open": 1.77,
          "high": 1.772,
          "low": 1.765,
          "close": 1.77,
          "volume": 15320.0,
          "close_time": 1761411599999,
          "quote_volume": 27105.0101,
          "trades": 476,
          "taker_buy_base": 7888.3,
          "taker_buy_quote": 13959.2512
        },
        {
          "timestamp": 1761411600000,
          "datetime": "2025-10-25T17:00:00",
          "open": 1.77,
          "high": 1.778,
          "low": 1.767,
          "close": 1.775,
          "volume": 10097.4,
          "close_time": 1761415199999,
          "quote_volume": 17913.7734,
          "trades": 354,
          "taker_buy_base": 6317.5,
          "taker_buy_quote": 11209.5486
        },
        {
          "timestamp": 1761415200000,
          "datetime": "2025-10-25T18:00:00",
          "open": 1.775,
          "high": 1.798,
          "low": 1.774,
          "close": 1.793,
          "volume": 20931.0,
          "close_time": 1761418799999,
          "quote_volume": 37481.4234,
          "trades": 562,
          "taker_buy_base": 14303.9,
          "taker_buy_quote": 25629.7343
        },
        {
          "timestamp": 1761418800000,
          "datetime": "2025-10-25T19:00:00",
          "open": 1.793,
          "high": 1.8,
          "low": 1.789,
          "close": 1.8,
          "volume": 21649.9,
          "close_time": 1761422399999,
          "quote_volume": 38819.4019,
          "trades": 501,
          "taker_buy_base": 11186.5,
          "taker_buy_quote": 20064.587
        },
        {
          "timestamp": 1761422400000,
          "datetime": "2025-10-25T20:00:00",
          "open": 1.8,
          "high": 1.806,
          "low": 1.796,
          "close": 1.797,
          "volume": 19199.1,
          "close_time": 1761425999999,
          "quote_volume": 34596.2491,
          "trades": 748,
          "taker_buy_base": 9149.4,
          "taker_buy_quote": 16489.4172
        },
        {
          "timestamp": 1761426000000,
          "datetime": "2025-10-25T21:00:00",
          "open": 1.798,
          "high": 1.798,
          "low": 1.785,
          "close": 1.79,
          "volume": 14820.2,
          "close_time": 1761429599999,
          "quote_volume": 26582.637,
          "trades": 574,
          "taker_buy_base": 7901.8,
          "taker_buy_quote": 14174.8288
        },
        {
          "timestamp": 1761429600000,
          "datetime": "2025-10-25T22:00:00",
          "open": 1.79,
          "high": 1.807,
          "low": 1.782,
          "close": 1.803,
          "volume": 39280.2,
          "close_time": 1761433199999,
          "quote_volume": 70419.8097,
          "trades": 539,
          "taker_buy_base": 20967.4,
          "taker_buy_quote": 37573.5263
        },
        {
          "timestamp": 1761433200000,
          "datetime": "2025-10-25T23:00:00",
          "open": 1.802,
          "high": 1.804,
          "low": 1.793,
          "close": 1.799,
          "volume": 16009.1,
          "close_time": 1761436799999,
          "quote_volume": 28818.56,
          "trades": 212,
          "taker_buy_base": 8054.0,
          "taker_buy_quote": 14500.4366
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 1.798,
          "high": 1.801,
          "low": 1.787,
          "close": 1.794,
          "volume": 24985.3,
          "close_time": 1761440399999,
          "quote_volume": 44840.639,
          "trades": 329,
          "taker_buy_base": 10892.6,
          "taker_buy_quote": 19552.2209
        },
        {
          "timestamp": 1761440400000,
          "datetime": "2025-10-26T01:00:00",
          "open": 1.793,
          "high": 1.797,
          "low": 1.776,
          "close": 1.784,
          "volume": 23340.0,
          "close_time": 1761443999999,
          "quote_volume": 41702.0631,
          "trades": 277,
          "taker_buy_base": 11180.1,
          "taker_buy_quote": 19975.639
        },
        {
          "timestamp": 1761444000000,
          "datetime": "2025-10-26T02:00:00",
          "open": 1.782,
          "high": 1.788,
          "low": 1.778,
          "close": 1.782,
          "volume": 13618.8,
          "close_time": 1761447599999,
          "quote_volume": 24265.9272,
          "trades": 206,
          "taker_buy_base": 6822.9,
          "taker_buy_quote": 12158.962
        },
        {
          "timestamp": 1761447600000,
          "datetime": "2025-10-26T03:00:00",
          "open": 1.782,
          "high": 1.784,
          "low": 1.773,
          "close": 1.778,
          "volume": 11669.8,
          "close_time": 1761451199999,
          "quote_volume": 20765.5261,
          "trades": 156,
          "taker_buy_base": 5081.6,
          "taker_buy_quote": 9044.1128
        },
        {
          "timestamp": 1761451200000,
          "datetime": "2025-10-26T04:00:00",
          "open": 1.777,
          "high": 1.79,
          "low": 1.777,
          "close": 1.789,
          "volume": 20401.0,
          "close_time": 1761454799999,
          "quote_volume": 36415.6634,
          "trades": 256,
          "taker_buy_base": 11800.0,
          "taker_buy_quote": 21063.6637
        },
        {
          "timestamp": 1761454800000,
          "datetime": "2025-10-26T05:00:00",
          "open": 1.788,
          "high": 1.798,
          "low": 1.785,
          "close": 1.796,
          "volume": 8798.4,
          "close_time": 1761458399999,
          "quote_volume": 15757.9105,
          "trades": 202,
          "taker_buy_base": 4365.4,
          "taker_buy_quote": 7818.6969
        },
        {
          "timestamp": 1761458400000,
          "datetime": "2025-10-26T06:00:00",
          "open": 1.797,
          "high": 1.811,
          "low": 1.794,
          "close": 1.809,
          "volume": 22620.3,
          "close_time": 1761461999999,
          "quote_volume": 40796.4262,
          "trades": 394,
          "taker_buy_base": 16348.2,
          "taker_buy_quote": 29511.1023
        },
        {
          "timestamp": 1761462000000,
          "datetime": "2025-10-26T07:00:00",
          "open": 1.809,
          "high": 1.814,
          "low": 1.801,
          "close": 1.805,
          "volume": 26939.3,
          "close_time": 1761465599999,
          "quote_volume": 48683.0171,
          "trades": 330,
          "taker_buy_base": 13458.5,
          "taker_buy_quote": 24320.4226
        },
        {
          "timestamp": 1761465600000,
          "datetime": "2025-10-26T08:00:00",
          "open": 1.807,
          "high": 1.815,
          "low": 1.806,
          "close": 1.812,
          "volume": 13207.0,
          "close_time": 1761469199999,
          "quote_volume": 23922.1082,
          "trades": 198,
          "taker_buy_base": 6294.1,
          "taker_buy_quote": 11402.9872
        },
        {
          "timestamp": 1761469200000,
          "datetime": "2025-10-26T09:00:00",
          "open": 1.811,
          "high": 1.843,
          "low": 1.807,
          "close": 1.836,
          "volume": 54297.4,
          "close_time": 1761472799999,
          "quote_volume": 99212.9812,
          "trades": 624,
          "taker_buy_base": 26490.0,
          "taker_buy_quote": 48447.5518
        },
        {
          "timestamp": 1761472800000,
          "datetime": "2025-10-26T10:00:00",
          "open": 1.836,
          "high": 1.837,
          "low": 1.822,
          "close": 1.828,
          "volume": 32509.2,
          "close_time": 1761476399999,
          "quote_volume": 59376.181,
          "trades": 304,
          "taker_buy_base": 14052.4,
          "taker_buy_quote": 25694.9263
        },
        {
          "timestamp": 1761476400000,
          "datetime": "2025-10-26T11:00:00",
          "open": 1.828,
          "high": 1.881,
          "low": 1.824,
          "close": 1.877,
          "volume": 60702.1,
          "close_time": 1761479999999,
          "quote_volume": 112794.3884,
          "trades": 682,
          "taker_buy_base": 35490.4,
          "taker_buy_quote": 65990.7403
        },
        {
          "timestamp": 1761480000000,
          "datetime": "2025-10-26T12:00:00",
          "open": 1.878,
          "high": 1.883,
          "low": 1.853,
          "close": 1.864,
          "volume": 35842.6,
          "close_time": 1761483599999,
          "quote_volume": 66932.2098,
          "trades": 624,
          "taker_buy_base": 18647.3,
          "taker_buy_quote": 34816.6291
        },
        {
          "timestamp": 1761483600000,
          "datetime": "2025-10-26T13:00:00",
          "open": 1.865,
          "high": 1.877,
          "low": 1.856,
          "close": 1.871,
          "volume": 36779.8,
          "close_time": 1761487199999,
          "quote_volume": 68660.3215,
          "trades": 670,
          "taker_buy_base": 18346.8,
          "taker_buy_quote": 34267.2864
        },
        {
          "timestamp": 1761487200000,
          "datetime": "2025-10-26T14:00:00",
          "open": 1.872,
          "high": 1.873,
          "low": 1.857,
          "close": 1.863,
          "volume": 30571.8,
          "close_time": 1761490799999,
          "quote_volume": 56945.5442,
          "trades": 316,
          "taker_buy_base": 8900.0,
          "taker_buy_quote": 16605.0338
        },
        {
          "timestamp": 1761490800000,
          "datetime": "2025-10-26T15:00:00",
          "open": 1.863,
          "high": 1.898,
          "low": 1.857,
          "close": 1.894,
          "volume": 39378.6,
          "close_time": 1761494399999,
          "quote_volume": 73993.8638,
          "trades": 439,
          "taker_buy_base": 20254.9,
          "taker_buy_quote": 38037.3759
        },
        {
          "timestamp": 1761494400000,
          "datetime": "2025-10-26T16:00:00",
          "open": 1.894,
          "high": 1.906,
          "low": 1.866,
          "close": 1.888,
          "volume": 116576.5,
          "close_time": 1761497999999,
          "quote_volume": 220331.6203,
          "trades": 958,
          "taker_buy_base": 60519.8,
          "taker_buy_quote": 114350.9326
        },
        {
          "timestamp": 1761498000000,
          "datetime": "2025-10-26T17:00:00",
          "open": 1.885,
          "high": 1.895,
          "low": 1.874,
          "close": 1.877,
          "volume": 39394.5,
          "close_time": 1761501599999,
          "quote_volume": 74243.0813,
          "trades": 468,
          "taker_buy_base": 24180.7,
          "taker_buy_quote": 45576.2893
        },
        {
          "timestamp": 1761501600000,
          "datetime": "2025-10-26T18:00:00",
          "open": 1.877,
          "high": 1.878,
          "low": 1.865,
          "close": 1.875,
          "volume": 19132.3,
          "close_time": 1761505199999,
          "quote_volume": 35829.5192,
          "trades": 269,
          "taker_buy_base": 10642.2,
          "taker_buy_quote": 19938.738
        },
        {
          "timestamp": 1761505200000,
          "datetime": "2025-10-26T19:00:00",
          "open": 1.876,
          "high": 1.877,
          "low": 1.862,
          "close": 1.866,
          "volume": 30954.4,
          "close_time": 1761508799999,
          "quote_volume": 57852.2261,
          "trades": 626,
          "taker_buy_base": 14313.4,
          "taker_buy_quote": 26760.3198
        },
        {
          "timestamp": 1761508800000,
          "datetime": "2025-10-26T20:00:00",
          "open": 1.865,
          "high": 1.866,
          "low": 1.855,
          "close": 1.86,
          "volume": 40540.6,
          "close_time": 1761512399999,
          "quote_volume": 75427.5168,
          "trades": 937,
          "taker_buy_base": 18774.7,
          "taker_buy_quote": 34929.8194
        },
        {
          "timestamp": 1761512400000,
          "datetime": "2025-10-26T21:00:00",
          "open": 1.859,
          "high": 1.868,
          "low": 1.847,
          "close": 1.867,
          "volume": 20330.0,
          "close_time": 1761515999999,
          "quote_volume": 37698.9403,
          "trades": 220,
          "taker_buy_base": 11454.7,
          "taker_buy_quote": 21247.6706
        },
        {
          "timestamp": 1761516000000,
          "datetime": "2025-10-26T22:00:00",
          "open": 1.868,
          "high": 1.905,
          "low": 1.868,
          "close": 1.903,
          "volume": 61701.1,
          "close_time": 1761519599999,
          "quote_volume": 116730.2926,
          "trades": 910,
          "taker_buy_base": 36096.6,
          "taker_buy_quote": 68277.043
        },
        {
          "timestamp": 1761519600000,
          "datetime": "2025-10-26T23:00:00",
          "open": 1.902,
          "high": 1.911,
          "low": 1.89,
          "close": 1.894,
          "volume": 25379.3,
          "close_time": 1761523199999,
          "quote_volume": 48331.9642,
          "trades": 493,
          "taker_buy_base": 12210.7,
          "taker_buy_quote": 23264.3456
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 1.895,
          "high": 1.954,
          "low": 1.891,
          "close": 1.945,
          "volume": 44578.5,
          "close_time": 1761526799999,
          "quote_volume": 86203.6599,
          "trades": 948,
          "taker_buy_base": 27991.8,
          "taker_buy_quote": 54101.7643
        },
        {
          "timestamp": 1761526800000,
          "datetime": "2025-10-27T01:00:00",
          "open": 1.941,
          "high": 1.948,
          "low": 1.919,
          "close": 1.942,
          "volume": 42461.9,
          "close_time": 1761530399999,
          "quote_volume": 82166.2843,
          "trades": 650,
          "taker_buy_base": 25971.8,
          "taker_buy_quote": 50273.4268
        },
        {
          "timestamp": 1761530400000,
          "datetime": "2025-10-27T02:00:00",
          "open": 1.941,
          "high": 1.946,
          "low": 1.917,
          "close": 1.925,
          "volume": 42137.9,
          "close_time": 1761533999999,
          "quote_volume": 81432.0648,
          "trades": 562,
          "taker_buy_base": 19086.6,
          "taker_buy_quote": 36869.674
        },
        {
          "timestamp": 1761534000000,
          "datetime": "2025-10-27T03:00:00",
          "open": 1.925,
          "high": 1.932,
          "low": 1.913,
          "close": 1.921,
          "volume": 24054.1,
          "close_time": 1761537599999,
          "quote_volume": 46273.5595,
          "trades": 472,
          "taker_buy_base": 13921.4,
          "taker_buy_quote": 26793.2833
        },
        {
          "timestamp": 1761537600000,
          "datetime": "2025-10-27T04:00:00",
          "open": 1.92,
          "high": 1.924,
          "low": 1.906,
          "close": 1.924,
          "volume": 21701.0,
          "close_time": 1761541199999,
          "quote_volume": 41511.596,
          "trades": 494,
          "taker_buy_base": 11218.4,
          "taker_buy_quote": 21463.4366
        },
        {
          "timestamp": 1761541200000,
          "datetime": "2025-10-27T05:00:00",
          "open": 1.925,
          "high": 1.943,
          "low": 1.924,
          "close": 1.928,
          "volume": 35544.8,
          "close_time": 1761544799999,
          "quote_volume": 68729.1408,
          "trades": 476,
          "taker_buy_base": 22475.0,
          "taker_buy_quote": 43461.8017
        },
        {
          "timestamp": 1761544800000,
          "datetime": "2025-10-27T06:00:00",
          "open": 1.926,
          "high": 1.928,
          "low": 1.913,
          "close": 1.925,
          "volume": 29708.5,
          "close_time": 1761548399999,
          "quote_volume": 57035.2896,
          "trades": 525,
          "taker_buy_base": 15713.1,
          "taker_buy_quote": 30168.4343
        },
        {
          "timestamp": 1761548400000,
          "datetime": "2025-10-27T07:00:00",
          "open": 1.924,
          "high": 1.932,
          "low": 1.893,
          "close": 1.909,
          "volume": 34783.3,
          "close_time": 1761551999999,
          "quote_volume": 66513.2779,
          "trades": 553,
          "taker_buy_base": 18381.1,
          "taker_buy_quote": 35167.3533
        },
        {
          "timestamp": 1761552000000,
          "datetime": "2025-10-27T08:00:00",
          "open": 1.908,
          "high": 1.91,
          "low": 1.875,
          "close": 1.882,
          "volume": 34601.0,
          "close_time": 1761555599999,
          "quote_volume": 65445.8432,
          "trades": 647,
          "taker_buy_base": 15862.7,
          "taker_buy_quote": 29998.4768
        },
        {
          "timestamp": 1761555600000,
          "datetime": "2025-10-27T09:00:00",
          "open": 1.882,
          "high": 1.882,
          "low": 1.857,
          "close": 1.862,
          "volume": 31541.1,
          "close_time": 1761559199999,
          "quote_volume": 58821.8729,
          "trades": 662,
          "taker_buy_base": 15620.7,
          "taker_buy_quote": 29130.9148
        },
        {
          "timestamp": 1761559200000,
          "datetime": "2025-10-27T10:00:00",
          "open": 1.861,
          "high": 1.87,
          "low": 1.859,
          "close": 1.869,
          "volume": 28864.1,
          "close_time": 1761562799999,
          "quote_volume": 53800.1877,
          "trades": 472,
          "taker_buy_base": 17141.0,
          "taker_buy_quote": 31946.9858
        },
        {
          "timestamp": 1761562800000,
          "datetime": "2025-10-27T11:00:00",
          "open": 1.87,
          "high": 1.879,
          "low": 1.853,
          "close": 1.876,
          "volume": 34937.5,
          "close_time": 1761566399999,
          "quote_volume": 65236.5058,
          "trades": 569,
          "taker_buy_base": 17660.8,
          "taker_buy_quote": 32962.8799
        },
        {
          "timestamp": 1761566400000,
          "datetime": "2025-10-27T12:00:00",
          "open": 1.875,
          "high": 1.875,
          "low": 1.855,
          "close": 1.856,
          "volume": 20297.5,
          "close_time": 1761569999999,
          "quote_volume": 37840.1655,
          "trades": 407,
          "taker_buy_base": 9672.9,
          "taker_buy_quote": 18038.2956
        },
        {
          "timestamp": 1761570000000,
          "datetime": "2025-10-27T13:00:00",
          "open": 1.855,
          "high": 1.872,
          "low": 1.834,
          "close": 1.861,
          "volume": 39750.2,
          "close_time": 1761573599999,
          "quote_volume": 73771.8457,
          "trades": 701,
          "taker_buy_base": 17611.0,
          "taker_buy_quote": 32726.4078
        },
        {
          "timestamp": 1761573600000,
          "datetime": "2025-10-27T14:00:00",
          "open": 1.862,
          "high": 1.864,
          "low": 1.835,
          "close": 1.843,
          "volume": 42836.8,
          "close_time": 1761577199999,
          "quote_volume": 78991.8397,
          "trades": 743,
          "taker_buy_base": 25126.7,
          "taker_buy_quote": 46331.7817
        },
        {
          "timestamp": 1761577200000,
          "datetime": "2025-10-27T15:00:00",
          "open": 1.843,
          "high": 1.86,
          "low": 1.843,
          "close": 1.852,
          "volume": 30017.4,
          "close_time": 1761580799999,
          "quote_volume": 55653.1041,
          "trades": 525,
          "taker_buy_base": 16820.4,
          "taker_buy_quote": 31194.0436
        },
        {
          "timestamp": 1761580800000,
          "datetime": "2025-10-27T16:00:00",
          "open": 1.853,
          "high": 1.89,
          "low": 1.853,
          "close": 1.886,
          "volume": 39203.6,
          "close_time": 1761584399999,
          "quote_volume": 73394.979,
          "trades": 715,
          "taker_buy_base": 22691.8,
          "taker_buy_quote": 42510.4978
        },
        {
          "timestamp": 1761584400000,
          "datetime": "2025-10-27T17:00:00",
          "open": 1.886,
          "high": 1.899,
          "low": 1.88,
          "close": 1.892,
          "volume": 27388.8,
          "close_time": 1761587999999,
          "quote_volume": 51737.6017,
          "trades": 443,
          "taker_buy_base": 14031.3,
          "taker_buy_quote": 26505.1712
        },
        {
          "timestamp": 1761588000000,
          "datetime": "2025-10-27T18:00:00",
          "open": 1.892,
          "high": 1.899,
          "low": 1.883,
          "close": 1.887,
          "volume": 35584.7,
          "close_time": 1761591599999,
          "quote_volume": 67293.0057,
          "trades": 609,
          "taker_buy_base": 12047.9,
          "taker_buy_quote": 22779.7634
        },
        {
          "timestamp": 1761591600000,
          "datetime": "2025-10-27T19:00:00",
          "open": 1.886,
          "high": 1.888,
          "low": 1.868,
          "close": 1.87,
          "volume": 32324.7,
          "close_time": 1761595199999,
          "quote_volume": 60664.882,
          "trades": 539,
          "taker_buy_base": 14138.8,
          "taker_buy_quote": 26566.4973
        },
        {
          "timestamp": 1761595200000,
          "datetime": "2025-10-27T20:00:00",
          "open": 1.87,
          "high": 1.87,
          "low": 1.842,
          "close": 1.844,
          "volume": 53891.1,
          "close_time": 1761598799999,
          "quote_volume": 100192.104,
          "trades": 737,
          "taker_buy_base": 17617.0,
          "taker_buy_quote": 32748.4528
        },
        {
          "timestamp": 1761598800000,
          "datetime": "2025-10-27T21:00:00",
          "open": 1.844,
          "high": 1.859,
          "low": 1.84,
          "close": 1.844,
          "volume": 61656.5,
          "close_time": 1761602399999,
          "quote_volume": 114119.7881,
          "trades": 471,
          "taker_buy_base": 22943.8,
          "taker_buy_quote": 42432.9461
        },
        {
          "timestamp": 1761602400000,
          "datetime": "2025-10-27T22:00:00",
          "open": 1.845,
          "high": 1.858,
          "low": 1.835,
          "close": 1.837,
          "volume": 32643.3,
          "close_time": 1761605999999,
          "quote_volume": 60342.8019,
          "trades": 378,
          "taker_buy_base": 19511.9,
          "taker_buy_quote": 36082.7002
        },
        {
          "timestamp": 1761606000000,
          "datetime": "2025-10-27T23:00:00",
          "open": 1.837,
          "high": 1.843,
          "low": 1.823,
          "close": 1.837,
          "volume": 39111.2,
          "close_time": 1761609599999,
          "quote_volume": 71605.9731,
          "trades": 528,
          "taker_buy_base": 17862.0,
          "taker_buy_quote": 32727.8028
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 1.837,
          "high": 1.85,
          "low": 1.833,
          "close": 1.836,
          "volume": 35755.2,
          "close_time": 1761613199999,
          "quote_volume": 65756.1327,
          "trades": 567,
          "taker_buy_base": 21461.7,
          "taker_buy_quote": 39476.0269
        },
        {
          "timestamp": 1761613200000,
          "datetime": "2025-10-28T01:00:00",
          "open": 1.838,
          "high": 1.851,
          "low": 1.834,
          "close": 1.84,
          "volume": 43818.0,
          "close_time": 1761616799999,
          "quote_volume": 80706.2409,
          "trades": 575,
          "taker_buy_base": 26202.0,
          "taker_buy_quote": 48279.2995
        },
        {
          "timestamp": 1761616800000,
          "datetime": "2025-10-28T02:00:00",
          "open": 1.841,
          "high": 1.843,
          "low": 1.816,
          "close": 1.831,
          "volume": 26317.9,
          "close_time": 1761620399999,
          "quote_volume": 48181.6995,
          "trades": 367,
          "taker_buy_base": 11782.3,
          "taker_buy_quote": 21567.0139
        },
        {
          "timestamp": 1761620400000,
          "datetime": "2025-10-28T03:00:00",
          "open": 1.829,
          "high": 1.837,
          "low": 1.822,
          "close": 1.835,
          "volume": 30660.1,
          "close_time": 1761623999999,
          "quote_volume": 56125.6909,
          "trades": 398,
          "taker_buy_base": 15522.3,
          "taker_buy_quote": 28417.2225
        },
        {
          "timestamp": 1761624000000,
          "datetime": "2025-10-28T04:00:00",
          "open": 1.832,
          "high": 1.846,
          "low": 1.827,
          "close": 1.84,
          "volume": 25031.0,
          "close_time": 1761627599999,
          "quote_volume": 46040.874,
          "trades": 338,
          "taker_buy_base": 13184.6,
          "taker_buy_quote": 24257.6898
        },
        {
          "timestamp": 1761627600000,
          "datetime": "2025-10-28T05:00:00",
          "open": 1.839,
          "high": 1.844,
          "low": 1.81,
          "close": 1.811,
          "volume": 35682.8,
          "close_time": 1761631199999,
          "quote_volume": 65240.066,
          "trades": 461,
          "taker_buy_base": 17035.5,
          "taker_buy_quote": 31152.0858
        },
        {
          "timestamp": 1761631200000,
          "datetime": "2025-10-28T06:00:00",
          "open": 1.811,
          "high": 1.848,
          "low": 1.811,
          "close": 1.848,
          "volume": 48640.1,
          "close_time": 1761634799999,
          "quote_volume": 88893.1435,
          "trades": 695,
          "taker_buy_base": 28632.9,
          "taker_buy_quote": 52346.9453
        },
        {
          "timestamp": 1761634800000,
          "datetime": "2025-10-28T07:00:00",
          "open": 1.847,
          "high": 1.853,
          "low": 1.835,
          "close": 1.836,
          "volume": 33286.3,
          "close_time": 1761638399999,
          "quote_volume": 61363.6217,
          "trades": 444,
          "taker_buy_base": 15653.2,
          "taker_buy_quote": 28873.4533
        },
        {
          "timestamp": 1761638400000,
          "datetime": "2025-10-28T08:00:00",
          "open": 1.836,
          "high": 1.86,
          "low": 1.834,
          "close": 1.856,
          "volume": 34583.5,
          "close_time": 1761641999999,
          "quote_volume": 63946.3194,
          "trades": 473,
          "taker_buy_base": 19181.1,
          "taker_buy_quote": 35480.4666
        },
        {
          "timestamp": 1761642000000,
          "datetime": "2025-10-28T09:00:00",
          "open": 1.855,
          "high": 1.862,
          "low": 1.844,
          "close": 1.857,
          "volume": 47386.2,
          "close_time": 1761645599999,
          "quote_volume": 87857.8888,
          "trades": 633,
          "taker_buy_base": 25431.9,
          "taker_buy_quote": 47184.6444
        },
        {
          "timestamp": 1761645600000,
          "datetime": "2025-10-28T10:00:00",
          "open": 1.858,
          "high": 1.858,
          "low": 1.846,
          "close": 1.85,
          "volume": 27965.8,
          "close_time": 1761649199999,
          "quote_volume": 51803.9917,
          "trades": 374,
          "taker_buy_base": 13030.5,
          "taker_buy_quote": 24136.2729
        },
        {
          "timestamp": 1761649200000,
          "datetime": "2025-10-28T11:00:00",
          "open": 1.853,
          "high": 1.863,
          "low": 1.845,
          "close": 1.847,
          "volume": 30621.2,
          "close_time": 1761652799999,
          "quote_volume": 56810.7603,
          "trades": 438,
          "taker_buy_base": 16344.9,
          "taker_buy_quote": 30328.4677
        },
        {
          "timestamp": 1761652800000,
          "datetime": "2025-10-28T12:00:00",
          "open": 1.847,
          "high": 1.86,
          "low": 1.834,
          "close": 1.858,
          "volume": 33733.5,
          "close_time": 1761656399999,
          "quote_volume": 62250.5562,
          "trades": 458,
          "taker_buy_base": 18742.5,
          "taker_buy_quote": 34589.0546
        },
        {
          "timestamp": 1761656400000,
          "datetime": "2025-10-28T13:00:00",
          "open": 1.86,
          "high": 1.891,
          "low": 1.86,
          "close": 1.891,
          "volume": 75033.9,
          "close_time": 1761659999999,
          "quote_volume": 140767.1682,
          "trades": 881,
          "taker_buy_base": 36627.1,
          "taker_buy_quote": 68689.5331
        },
        {
          "timestamp": 1761660000000,
          "datetime": "2025-10-28T14:00:00",
          "open": 1.89,
          "high": 1.925,
          "low": 1.852,
          "close": 1.886,
          "volume": 165388.2,
          "close_time": 1761663599999,
          "quote_volume": 312886.3944,
          "trades": 1842,
          "taker_buy_base": 85263.7,
          "taker_buy_quote": 161368.1607
        },
        {
          "timestamp": 1761663600000,
          "datetime": "2025-10-28T15:00:00",
          "open": 1.886,
          "high": 1.899,
          "low": 1.841,
          "close": 1.849,
          "volume": 55896.6,
          "close_time": 1761667199999,
          "quote_volume": 104256.6177,
          "trades": 782,
          "taker_buy_base": 25491.6,
          "taker_buy_quote": 47615.1335
        },
        {
          "timestamp": 1761667200000,
          "datetime": "2025-10-28T16:00:00",
          "open": 1.847,
          "high": 1.881,
          "low": 1.84,
          "close": 1.869,
          "volume": 54915.9,
          "close_time": 1761670799999,
          "quote_volume": 102173.6414,
          "trades": 855,
          "taker_buy_base": 26814.1,
          "taker_buy_quote": 49881.9778
        },
        {
          "timestamp": 1761670800000,
          "datetime": "2025-10-28T17:00:00",
          "open": 1.871,
          "high": 1.88,
          "low": 1.864,
          "close": 1.875,
          "volume": 37545.8,
          "close_time": 1761674399999,
          "quote_volume": 70292.5057,
          "trades": 691,
          "taker_buy_base": 19148.6,
          "taker_buy_quote": 35863.5667
        },
        {
          "timestamp": 1761674400000,
          "datetime": "2025-10-28T18:00:00",
          "open": 1.874,
          "high": 1.879,
          "low": 1.844,
          "close": 1.853,
          "volume": 36214.7,
          "close_time": 1761677999999,
          "quote_volume": 67281.0122,
          "trades": 709,
          "taker_buy_base": 18235.9,
          "taker_buy_quote": 33877.2077
        },
        {
          "timestamp": 1761678000000,
          "datetime": "2025-10-28T19:00:00",
          "open": 1.853,
          "high": 1.858,
          "low": 1.804,
          "close": 1.813,
          "volume": 86412.8,
          "close_time": 1761681599999,
          "quote_volume": 158085.7784,
          "trades": 1212,
          "taker_buy_base": 36685.3,
          "taker_buy_quote": 67052.0394
        },
        {
          "timestamp": 1761681600000,
          "datetime": "2025-10-28T20:00:00",
          "open": 1.811,
          "high": 1.813,
          "low": 1.774,
          "close": 1.789,
          "volume": 187594.8,
          "close_time": 1761685199999,
          "quote_volume": 335808.1124,
          "trades": 1912,
          "taker_buy_base": 80476.3,
          "taker_buy_quote": 144117.7671
        },
        {
          "timestamp": 1761685200000,
          "datetime": "2025-10-28T21:00:00",
          "open": 1.785,
          "high": 1.807,
          "low": 1.762,
          "close": 1.796,
          "volume": 98720.9,
          "close_time": 1761688799999,
          "quote_volume": 175571.3096,
          "trades": 917,
          "taker_buy_base": 49237.3,
          "taker_buy_quote": 87801.2592
        },
        {
          "timestamp": 1761688800000,
          "datetime": "2025-10-28T22:00:00",
          "open": 1.791,
          "high": 1.812,
          "low": 1.783,
          "close": 1.811,
          "volume": 24718.9,
          "close_time": 1761692399999,
          "quote_volume": 44464.0172,
          "trades": 347,
          "taker_buy_base": 14828.3,
          "taker_buy_quote": 26683.5039
        },
        {
          "timestamp": 1761692400000,
          "datetime": "2025-10-28T23:00:00",
          "open": 1.811,
          "high": 1.811,
          "low": 1.799,
          "close": 1.804,
          "volume": 22330.7,
          "close_time": 1761695999999,
          "quote_volume": 40276.8814,
          "trades": 356,
          "taker_buy_base": 9373.5,
          "taker_buy_quote": 16906.6057
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 1.804,
          "high": 1.829,
          "low": 1.802,
          "close": 1.808,
          "volume": 39846.6,
          "close_time": 1761699599999,
          "quote_volume": 72218.2894,
          "trades": 720,
          "taker_buy_base": 23897.4,
          "taker_buy_quote": 43295.3877
        },
        {
          "timestamp": 1761699600000,
          "datetime": "2025-10-29T01:00:00",
          "open": 1.809,
          "high": 1.831,
          "low": 1.801,
          "close": 1.812,
          "volume": 32442.8,
          "close_time": 1761703199999,
          "quote_volume": 58803.1792,
          "trades": 576,
          "taker_buy_base": 15073.5,
          "taker_buy_quote": 27332.5529
        },
        {
          "timestamp": 1761703200000,
          "datetime": "2025-10-29T02:00:00",
          "open": 1.813,
          "high": 1.819,
          "low": 1.808,
          "close": 1.816,
          "volume": 20490.6,
          "close_time": 1761706799999,
          "quote_volume": 37192.4286,
          "trades": 365,
          "taker_buy_base": 12778.0,
          "taker_buy_quote": 23198.0504
        },
        {
          "timestamp": 1761706800000,
          "datetime": "2025-10-29T03:00:00",
          "open": 1.815,
          "high": 1.819,
          "low": 1.801,
          "close": 1.814,
          "volume": 24770.3,
          "close_time": 1761710399999,
          "quote_volume": 44778.3886,
          "trades": 466,
          "taker_buy_base": 11996.7,
          "taker_buy_quote": 21690.898
        },
        {
          "timestamp": 1761710400000,
          "datetime": "2025-10-29T04:00:00",
          "open": 1.813,
          "high": 1.826,
          "low": 1.808,
          "close": 1.823,
          "volume": 31601.2,
          "close_time": 1761713999999,
          "quote_volume": 57481.5332,
          "trades": 505,
          "taker_buy_base": 11517.2,
          "taker_buy_quote": 20926.4457
        },
        {
          "timestamp": 1761714000000,
          "datetime": "2025-10-29T05:00:00",
          "open": 1.822,
          "high": 1.842,
          "low": 1.821,
          "close": 1.825,
          "volume": 46375.8,
          "close_time": 1761717599999,
          "quote_volume": 85055.2515,
          "trades": 650,
          "taker_buy_base": 27545.8,
          "taker_buy_quote": 50543.908
        },
        {
          "timestamp": 1761717600000,
          "datetime": "2025-10-29T06:00:00",
          "open": 1.824,
          "high": 1.826,
          "low": 1.809,
          "close": 1.816,
          "volume": 25415.4,
          "close_time": 1761721199999,
          "quote_volume": 46178.1628,
          "trades": 436,
          "taker_buy_base": 11885.0,
          "taker_buy_quote": 21596.0121
        },
        {
          "timestamp": 1761721200000,
          "datetime": "2025-10-29T07:00:00",
          "open": 1.815,
          "high": 1.823,
          "low": 1.809,
          "close": 1.816,
          "volume": 29128.7,
          "close_time": 1761724799999,
          "quote_volume": 52979.8467,
          "trades": 262,
          "taker_buy_base": 17303.2,
          "taker_buy_quote": 31475.3943
        },
        {
          "timestamp": 1761724800000,
          "datetime": "2025-10-29T08:00:00",
          "open": 1.816,
          "high": 1.818,
          "low": 1.799,
          "close": 1.808,
          "volume": 38974.4,
          "close_time": 1761728399999,
          "quote_volume": 70451.2124,
          "trades": 560,
          "taker_buy_base": 22667.4,
          "taker_buy_quote": 40963.3216
        },
        {
          "timestamp": 1761728400000,
          "datetime": "2025-10-29T09:00:00",
          "open": 1.807,
          "high": 1.816,
          "low": 1.8,
          "close": 1.813,
          "volume": 26495.6,
          "close_time": 1761731999999,
          "quote_volume": 47901.9984,
          "trades": 489,
          "taker_buy_base": 14159.7,
          "taker_buy_quote": 25601.2025
        },
        {
          "timestamp": 1761732000000,
          "datetime": "2025-10-29T10:00:00",
          "open": 1.812,
          "high": 1.833,
          "low": 1.812,
          "close": 1.824,
          "volume": 30938.2,
          "close_time": 1761735599999,
          "quote_volume": 56448.3464,
          "trades": 584,
          "taker_buy_base": 19084.3,
          "taker_buy_quote": 34837.729
        },
        {
          "timestamp": 1761735600000,
          "datetime": "2025-10-29T11:00:00",
          "open": 1.825,
          "high": 1.853,
          "low": 1.82,
          "close": 1.851,
          "volume": 30866.5,
          "close_time": 1761739199999,
          "quote_volume": 56983.3364,
          "trades": 606,
          "taker_buy_base": 20927.0,
          "taker_buy_quote": 38640.5518
        },
        {
          "timestamp": 1761739200000,
          "datetime": "2025-10-29T12:00:00",
          "open": 1.851,
          "high": 1.855,
          "low": 1.842,
          "close": 1.852,
          "volume": 24556.4,
          "close_time": 1761742799999,
          "quote_volume": 45384.1214,
          "trades": 544,
          "taker_buy_base": 10323.3,
          "taker_buy_quote": 19075.4185
        },
        {
          "timestamp": 1761742800000,
          "datetime": "2025-10-29T13:00:00",
          "open": 1.853,
          "high": 1.876,
          "low": 1.844,
          "close": 1.851,
          "volume": 67703.1,
          "close_time": 1761746399999,
          "quote_volume": 125846.7366,
          "trades": 1184,
          "taker_buy_base": 35587.4,
          "taker_buy_quote": 66135.0124
        },
        {
          "timestamp": 1761746400000,
          "datetime": "2025-10-29T14:00:00",
          "open": 1.852,
          "high": 1.855,
          "low": 1.828,
          "close": 1.835,
          "volume": 56206.4,
          "close_time": 1761749999999,
          "quote_volume": 103366.4241,
          "trades": 824,
          "taker_buy_base": 26462.4,
          "taker_buy_quote": 48691.1294
        },
        {
          "timestamp": 1761750000000,
          "datetime": "2025-10-29T15:00:00",
          "open": 1.838,
          "high": 1.841,
          "low": 1.79,
          "close": 1.806,
          "volume": 75505.2,
          "close_time": 1761753599999,
          "quote_volume": 137027.6135,
          "trades": 1221,
          "taker_buy_base": 24241.8,
          "taker_buy_quote": 43976.7856
        },
        {
          "timestamp": 1761753600000,
          "datetime": "2025-10-29T16:00:00",
          "open": 1.802,
          "high": 1.818,
          "low": 1.788,
          "close": 1.806,
          "volume": 66885.7,
          "close_time": 1761757199999,
          "quote_volume": 120725.6508,
          "trades": 912,
          "taker_buy_base": 34671.7,
          "taker_buy_quote": 62579.2634
        },
        {
          "timestamp": 1761757200000,
          "datetime": "2025-10-29T17:00:00",
          "open": 1.806,
          "high": 1.854,
          "low": 1.801,
          "close": 1.854,
          "volume": 44884.2,
          "close_time": 1761760799999,
          "quote_volume": 82160.3943,
          "trades": 742,
          "taker_buy_base": 24294.1,
          "taker_buy_quote": 44483.8056
        },
        {
          "timestamp": 1761760800000,
          "datetime": "2025-10-29T18:00:00",
          "open": 1.854,
          "high": 1.862,
          "low": 1.757,
          "close": 1.812,
          "volume": 346478.3,
          "close_time": 1761764399999,
          "quote_volume": 626430.1944,
          "trades": 4963,
          "taker_buy_base": 179209.3,
          "taker_buy_quote": 324089.5152
        },
        {
          "timestamp": 1761764400000,
          "datetime": "2025-10-29T19:00:00",
          "open": 1.813,
          "high": 1.838,
          "low": 1.801,
          "close": 1.822,
          "volume": 101982.3,
          "close_time": 1761767999999,
          "quote_volume": 185700.8951,
          "trades": 1556,
          "taker_buy_base": 42167.1,
          "taker_buy_quote": 76890.4707
        },
        {
          "timestamp": 1761768000000,
          "datetime": "2025-10-29T20:00:00",
          "open": 1.822,
          "high": 1.855,
          "low": 1.808,
          "close": 1.845,
          "volume": 102531.8,
          "close_time": 1761771599999,
          "quote_volume": 187572.5608,
          "trades": 1465,
          "taker_buy_base": 57664.4,
          "taker_buy_quote": 105702.3469
        },
        {
          "timestamp": 1761771600000,
          "datetime": "2025-10-29T21:00:00",
          "open": 1.845,
          "high": 1.853,
          "low": 1.836,
          "close": 1.842,
          "volume": 21694.9,
          "close_time": 1761775199999,
          "quote_volume": 39972.6457,
          "trades": 355,
          "taker_buy_base": 8606.3,
          "taker_buy_quote": 15856.1572
        },
        {
          "timestamp": 1761775200000,
          "datetime": "2025-10-29T22:00:00",
          "open": 1.843,
          "high": 1.848,
          "low": 1.835,
          "close": 1.836,
          "volume": 30037.2,
          "close_time": 1761778799999,
          "quote_volume": 55331.3055,
          "trades": 416,
          "taker_buy_base": 15394.3,
          "taker_buy_quote": 28367.4739
        },
        {
          "timestamp": 1761778800000,
          "datetime": "2025-10-29T23:00:00",
          "open": 1.836,
          "high": 1.837,
          "low": 1.791,
          "close": 1.801,
          "volume": 94085.5,
          "close_time": 1761782399999,
          "quote_volume": 170064.4873,
          "trades": 1019,
          "taker_buy_base": 33865.8,
          "taker_buy_quote": 61271.3492
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 1.801,
          "high": 1.804,
          "low": 1.771,
          "close": 1.803,
          "volume": 90661.0,
          "close_time": 1761785999999,
          "quote_volume": 162420.3221,
          "trades": 874,
          "taker_buy_base": 38790.3,
          "taker_buy_quote": 69518.5854
        },
        {
          "timestamp": 1761786000000,
          "datetime": "2025-10-30T01:00:00",
          "open": 1.804,
          "high": 1.816,
          "low": 1.791,
          "close": 1.805,
          "volume": 46789.0,
          "close_time": 1761789599999,
          "quote_volume": 84315.4591,
          "trades": 643,
          "taker_buy_base": 20381.4,
          "taker_buy_quote": 36697.9399
        },
        {
          "timestamp": 1761789600000,
          "datetime": "2025-10-30T02:00:00",
          "open": 1.806,
          "high": 1.834,
          "low": 1.802,
          "close": 1.834,
          "volume": 39715.1,
          "close_time": 1761793199999,
          "quote_volume": 72337.6857,
          "trades": 557,
          "taker_buy_base": 25285.1,
          "taker_buy_quote": 46077.9232
        },
        {
          "timestamp": 1761793200000,
          "datetime": "2025-10-30T03:00:00",
          "open": 1.835,
          "high": 1.835,
          "low": 1.806,
          "close": 1.814,
          "volume": 51781.1,
          "close_time": 1761796799999,
          "quote_volume": 94289.7132,
          "trades": 613,
          "taker_buy_base": 24178.4,
          "taker_buy_quote": 43979.228
        },
        {
          "timestamp": 1761796800000,
          "datetime": "2025-10-30T04:00:00",
          "open": 1.814,
          "high": 1.814,
          "low": 1.72,
          "close": 1.738,
          "volume": 163614.5,
          "close_time": 1761800399999,
          "quote_volume": 286251.0004,
          "trades": 1674,
          "taker_buy_base": 81069.6,
          "taker_buy_quote": 141815.2225
        },
        {
          "timestamp": 1761800400000,
          "datetime": "2025-10-30T05:00:00",
          "open": 1.739,
          "high": 1.779,
          "low": 1.731,
          "close": 1.775,
          "volume": 78342.5,
          "close_time": 1761803999999,
          "quote_volume": 137175.0298,
          "trades": 787,
          "taker_buy_base": 39127.5,
          "taker_buy_quote": 68707.8224
        },
        {
          "timestamp": 1761804000000,
          "datetime": "2025-10-30T06:00:00",
          "open": 1.774,
          "high": 1.775,
          "low": 1.751,
          "close": 1.759,
          "volume": 51719.3,
          "close_time": 1761807599999,
          "quote_volume": 91159.471,
          "trades": 671,
          "taker_buy_base": 26621.6,
          "taker_buy_quote": 46957.9822
        },
        {
          "timestamp": 1761807600000,
          "datetime": "2025-10-30T07:00:00",
          "open": 1.759,
          "high": 1.785,
          "low": 1.754,
          "close": 1.779,
          "volume": 59300.9,
          "close_time": 1761811199999,
          "quote_volume": 105242.8732,
          "trades": 847,
          "taker_buy_base": 27501.0,
          "taker_buy_quote": 48783.645
        },
        {
          "timestamp": 1761811200000,
          "datetime": "2025-10-30T08:00:00",
          "open": 1.778,
          "high": 1.778,
          "low": 1.749,
          "close": 1.751,
          "volume": 58520.1,
          "close_time": 1761814799999,
          "quote_volume": 103235.7153,
          "trades": 752,
          "taker_buy_base": 29161.2,
          "taker_buy_quote": 51488.4379
        },
        {
          "timestamp": 1761814800000,
          "datetime": "2025-10-30T09:00:00",
          "open": 1.751,
          "high": 1.756,
          "low": 1.728,
          "close": 1.732,
          "volume": 56142.2,
          "close_time": 1761818399999,
          "quote_volume": 97527.2037,
          "trades": 603,
          "taker_buy_base": 25833.3,
          "taker_buy_quote": 44935.2418
        },
        {
          "timestamp": 1761818400000,
          "datetime": "2025-10-30T10:00:00",
          "open": 1.731,
          "high": 1.733,
          "low": 1.715,
          "close": 1.728,
          "volume": 69203.2,
          "close_time": 1761821999999,
          "quote_volume": 119277.32,
          "trades": 833,
          "taker_buy_base": 37848.2,
          "taker_buy_quote": 65223.3043
        },
        {
          "timestamp": 1761822000000,
          "datetime": "2025-10-30T11:00:00",
          "open": 1.727,
          "high": 1.73,
          "low": 1.714,
          "close": 1.715,
          "volume": 46863.1,
          "close_time": 1761825599999,
          "quote_volume": 80762.6026,
          "trades": 605,
          "taker_buy_base": 23521.5,
          "taker_buy_quote": 40540.3577
        },
        {
          "timestamp": 1761825600000,
          "datetime": "2025-10-30T12:00:00",
          "open": 1.714,
          "high": 1.717,
          "low": 1.673,
          "close": 1.683,
          "volume": 149329.9,
          "close_time": 1761829199999,
          "quote_volume": 252481.7396,
          "trades": 1743,
          "taker_buy_base": 62462.7,
          "taker_buy_quote": 105635.7282
        },
        {
          "timestamp": 1761829200000,
          "datetime": "2025-10-30T13:00:00",
          "open": 1.681,
          "high": 1.694,
          "low": 1.651,
          "close": 1.654,
          "volume": 104716.9,
          "close_time": 1761832799999,
          "quote_volume": 174930.4456,
          "trades": 1118,
          "taker_buy_base": 46526.2,
          "taker_buy_quote": 77696.1133
        },
        {
          "timestamp": 1761832800000,
          "datetime": "2025-10-30T14:00:00",
          "open": 1.655,
          "high": 1.669,
          "low": 1.648,
          "close": 1.657,
          "volume": 75390.2,
          "close_time": 1761836399999,
          "quote_volume": 124985.9655,
          "trades": 561,
          "taker_buy_base": 46582.1,
          "taker_buy_quote": 77254.7436
        },
        {
          "timestamp": 1761836400000,
          "datetime": "2025-10-30T15:00:00",
          "open": 1.657,
          "high": 1.66,
          "low": 1.624,
          "close": 1.638,
          "volume": 71738.4,
          "close_time": 1761839999999,
          "quote_volume": 117342.1773,
          "trades": 662,
          "taker_buy_base": 39088.4,
          "taker_buy_quote": 63965.5469
        },
        {
          "timestamp": 1761840000000,
          "datetime": "2025-10-30T16:00:00",
          "open": 1.635,
          "high": 1.666,
          "low": 1.627,
          "close": 1.644,
          "volume": 107295.4,
          "close_time": 1761843599999,
          "quote_volume": 176568.5802,
          "trades": 876,
          "taker_buy_base": 57476.5,
          "taker_buy_quote": 94603.7748
        },
        {
          "timestamp": 1761843600000,
          "datetime": "2025-10-30T17:00:00",
          "open": 1.643,
          "high": 1.643,
          "low": 1.597,
          "close": 1.628,
          "volume": 121979.7,
          "close_time": 1761847199999,
          "quote_volume": 197323.245,
          "trades": 1117,
          "taker_buy_base": 56658.1,
          "taker_buy_quote": 91662.7729
        },
        {
          "timestamp": 1761847200000,
          "datetime": "2025-10-30T18:00:00",
          "open": 1.625,
          "high": 1.625,
          "low": 1.587,
          "close": 1.592,
          "volume": 41597.8,
          "close_time": 1761850799999,
          "quote_volume": 66686.3539,
          "trades": 466,
          "taker_buy_base": 24034.7,
          "taker_buy_quote": 38542.0008
        },
        {
          "timestamp": 1761850800000,
          "datetime": "2025-10-30T19:00:00",
          "open": 1.591,
          "high": 1.597,
          "low": 1.568,
          "close": 1.577,
          "volume": 90309.2,
          "close_time": 1761854399999,
          "quote_volume": 143189.8607,
          "trades": 877,
          "taker_buy_base": 46347.1,
          "taker_buy_quote": 73553.0723
        },
        {
          "timestamp": 1761854400000,
          "datetime": "2025-10-30T20:00:00",
          "open": 1.577,
          "high": 1.609,
          "low": 1.574,
          "close": 1.607,
          "volume": 86993.0,
          "close_time": 1761857999999,
          "quote_volume": 138368.6412,
          "trades": 836,
          "taker_buy_base": 51973.1,
          "taker_buy_quote": 82672.3424
        },
        {
          "timestamp": 1761858000000,
          "datetime": "2025-10-30T21:00:00",
          "open": 1.606,
          "high": 1.621,
          "low": 1.601,
          "close": 1.615,
          "volume": 35389.1,
          "close_time": 1761861599999,
          "quote_volume": 56912.9085,
          "trades": 287,
          "taker_buy_base": 18110.1,
          "taker_buy_quote": 29144.207
        },
        {
          "timestamp": 1761861600000,
          "datetime": "2025-10-30T22:00:00",
          "open": 1.618,
          "high": 1.63,
          "low": 1.615,
          "close": 1.63,
          "volume": 21943.7,
          "close_time": 1761865199999,
          "quote_volume": 35614.5226,
          "trades": 284,
          "taker_buy_base": 11128.0,
          "taker_buy_quote": 18064.3355
        },
        {
          "timestamp": 1761865200000,
          "datetime": "2025-10-30T23:00:00",
          "open": 1.629,
          "high": 1.644,
          "low": 1.623,
          "close": 1.643,
          "volume": 37983.6,
          "close_time": 1761868799999,
          "quote_volume": 62007.0079,
          "trades": 502,
          "taker_buy_base": 20887.8,
          "taker_buy_quote": 34108.1765
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 1.641,
          "high": 1.668,
          "low": 1.64,
          "close": 1.665,
          "volume": 49262.1,
          "close_time": 1761872399999,
          "quote_volume": 81450.786,
          "trades": 662,
          "taker_buy_base": 30506.0,
          "taker_buy_quote": 50402.6592
        },
        {
          "timestamp": 1761872400000,
          "datetime": "2025-10-31T01:00:00",
          "open": 1.665,
          "high": 1.678,
          "low": 1.66,
          "close": 1.676,
          "volume": 56062.6,
          "close_time": 1761875999999,
          "quote_volume": 93717.6529,
          "trades": 683,
          "taker_buy_base": 34139.8,
          "taker_buy_quote": 57121.002
        },
        {
          "timestamp": 1761876000000,
          "datetime": "2025-10-31T02:00:00",
          "open": 1.675,
          "high": 1.675,
          "low": 1.645,
          "close": 1.652,
          "volume": 22731.9,
          "close_time": 1761879599999,
          "quote_volume": 37707.8932,
          "trades": 312,
          "taker_buy_base": 8932.5,
          "taker_buy_quote": 14801.6378
        },
        {
          "timestamp": 1761879600000,
          "datetime": "2025-10-31T03:00:00",
          "open": 1.653,
          "high": 1.665,
          "low": 1.646,
          "close": 1.663,
          "volume": 23368.6,
          "close_time": 1761883199999,
          "quote_volume": 38757.7587,
          "trades": 462,
          "taker_buy_base": 11614.0,
          "taker_buy_quote": 19261.4053
        },
        {
          "timestamp": 1761883200000,
          "datetime": "2025-10-31T04:00:00",
          "open": 1.664,
          "high": 1.681,
          "low": 1.663,
          "close": 1.672,
          "volume": 58746.1,
          "close_time": 1761886799999,
          "quote_volume": 98265.1895,
          "trades": 760,
          "taker_buy_base": 37296.6,
          "taker_buy_quote": 62391.1578
        },
        {
          "timestamp": 1761886800000,
          "datetime": "2025-10-31T05:00:00",
          "open": 1.671,
          "high": 1.674,
          "low": 1.664,
          "close": 1.666,
          "volume": 9375.4,
          "close_time": 1761890399999,
          "quote_volume": 15641.9086,
          "trades": 173,
          "taker_buy_base": 4691.5,
          "taker_buy_quote": 7830.4922
        },
        {
          "timestamp": 1761890400000,
          "datetime": "2025-10-31T06:00:00",
          "open": 1.666,
          "high": 1.668,
          "low": 1.66,
          "close": 1.663,
          "volume": 15228.9,
          "close_time": 1761893999999,
          "quote_volume": 25323.8356,
          "trades": 388,
          "taker_buy_base": 6447.9,
          "taker_buy_quote": 10723.4548
        },
        {
          "timestamp": 1761894000000,
          "datetime": "2025-10-31T07:00:00",
          "open": 1.664,
          "high": 1.673,
          "low": 1.659,
          "close": 1.662,
          "volume": 24657.6,
          "close_time": 1761897599999,
          "quote_volume": 41095.3174,
          "trades": 527,
          "taker_buy_base": 12298.9,
          "taker_buy_quote": 20496.8963
        },
        {
          "timestamp": 1761897600000,
          "datetime": "2025-10-31T08:00:00",
          "open": 1.663,
          "high": 1.669,
          "low": 1.651,
          "close": 1.667,
          "volume": 26831.5,
          "close_time": 1761901199999,
          "quote_volume": 44530.5982,
          "trades": 585,
          "taker_buy_base": 12139.2,
          "taker_buy_quote": 20149.874
        },
        {
          "timestamp": 1761901200000,
          "datetime": "2025-10-31T09:00:00",
          "open": 1.666,
          "high": 1.672,
          "low": 1.656,
          "close": 1.658,
          "volume": 47726.0,
          "close_time": 1761904799999,
          "quote_volume": 79263.8441,
          "trades": 749,
          "taker_buy_base": 24190.2,
          "taker_buy_quote": 40205.9258
        },
        {
          "timestamp": 1761904800000,
          "datetime": "2025-10-31T10:00:00",
          "open": 1.659,
          "high": 1.666,
          "low": 1.653,
          "close": 1.656,
          "volume": 23860.4,
          "close_time": 1761908399999,
          "quote_volume": 39574.872,
          "trades": 453,
          "taker_buy_base": 12675.8,
          "taker_buy_quote": 21031.131
        },
        {
          "timestamp": 1761908400000,
          "datetime": "2025-10-31T11:00:00",
          "open": 1.654,
          "high": 1.682,
          "low": 1.649,
          "close": 1.681,
          "volume": 48332.6,
          "close_time": 1761911999999,
          "quote_volume": 80214.9385,
          "trades": 608,
          "taker_buy_base": 26139.2,
          "taker_buy_quote": 43488.5844
        },
        {
          "timestamp": 1761912000000,
          "datetime": "2025-10-31T12:00:00",
          "open": 1.681,
          "high": 1.686,
          "low": 1.66,
          "close": 1.66,
          "volume": 37520.4,
          "close_time": 1761915599999,
          "quote_volume": 62816.6769,
          "trades": 572,
          "taker_buy_base": 23121.4,
          "taker_buy_quote": 38719.7034
        },
        {
          "timestamp": 1761915600000,
          "datetime": "2025-10-31T13:00:00",
          "open": 1.663,
          "high": 1.678,
          "low": 1.656,
          "close": 1.673,
          "volume": 36346.3,
          "close_time": 1761919199999,
          "quote_volume": 60632.2107,
          "trades": 574,
          "taker_buy_base": 22072.1,
          "taker_buy_quote": 36822.0498
        },
        {
          "timestamp": 1761919200000,
          "datetime": "2025-10-31T14:00:00",
          "open": 1.674,
          "high": 1.682,
          "low": 1.66,
          "close": 1.68,
          "volume": 39416.8,
          "close_time": 1761922799999,
          "quote_volume": 65850.8171,
          "trades": 657,
          "taker_buy_base": 24214.8,
          "taker_buy_quote": 40467.4581
        },
        {
          "timestamp": 1761922800000,
          "datetime": "2025-10-31T15:00:00",
          "open": 1.678,
          "high": 1.691,
          "low": 1.666,
          "close": 1.671,
          "volume": 42806.7,
          "close_time": 1761926399999,
          "quote_volume": 71928.9574,
          "trades": 700,
          "taker_buy_base": 25254.4,
          "taker_buy_quote": 42429.5641
        },
        {
          "timestamp": 1761926400000,
          "datetime": "2025-10-31T16:00:00",
          "open": 1.67,
          "high": 1.674,
          "low": 1.631,
          "close": 1.631,
          "volume": 34115.2,
          "close_time": 1761929999999,
          "quote_volume": 56389.9535,
          "trades": 590,
          "taker_buy_base": 14512.1,
          "taker_buy_quote": 24016.493
        },
        {
          "timestamp": 1761930000000,
          "datetime": "2025-10-31T17:00:00",
          "open": 1.63,
          "high": 1.636,
          "low": 1.609,
          "close": 1.625,
          "volume": 66881.2,
          "close_time": 1761933599999,
          "quote_volume": 108493.9342,
          "trades": 991,
          "taker_buy_base": 35099.8,
          "taker_buy_quote": 56937.8886
        },
        {
          "timestamp": 1761933600000,
          "datetime": "2025-10-31T18:00:00",
          "open": 1.626,
          "high": 1.635,
          "low": 1.611,
          "close": 1.626,
          "volume": 59176.4,
          "close_time": 1761937199999,
          "quote_volume": 96134.6588,
          "trades": 832,
          "taker_buy_base": 42068.1,
          "taker_buy_quote": 68337.1051
        },
        {
          "timestamp": 1761937200000,
          "datetime": "2025-10-31T19:00:00",
          "open": 1.625,
          "high": 1.657,
          "low": 1.616,
          "close": 1.654,
          "volume": 50829.5,
          "close_time": 1761940799999,
          "quote_volume": 83383.344,
          "trades": 665,
          "taker_buy_base": 27627.2,
          "taker_buy_quote": 45370.3072
        },
        {
          "timestamp": 1761940800000,
          "datetime": "2025-10-31T20:00:00",
          "open": 1.654,
          "high": 1.656,
          "low": 1.634,
          "close": 1.637,
          "volume": 15415.3,
          "close_time": 1761944399999,
          "quote_volume": 25377.9862,
          "trades": 270,
          "taker_buy_base": 7404.9,
          "taker_buy_quote": 12192.4608
        },
        {
          "timestamp": 1761944400000,
          "datetime": "2025-10-31T21:00:00",
          "open": 1.637,
          "high": 1.645,
          "low": 1.634,
          "close": 1.641,
          "volume": 15821.4,
          "close_time": 1761947999999,
          "quote_volume": 25926.0151,
          "trades": 233,
          "taker_buy_base": 8008.8,
          "taker_buy_quote": 13124.6899
        },
        {
          "timestamp": 1761948000000,
          "datetime": "2025-10-31T22:00:00",
          "open": 1.641,
          "high": 1.645,
          "low": 1.634,
          "close": 1.635,
          "volume": 15070.1,
          "close_time": 1761951599999,
          "quote_volume": 24697.6003,
          "trades": 297,
          "taker_buy_base": 5645.6,
          "taker_buy_quote": 9252.9146
        },
        {
          "timestamp": 1761951600000,
          "datetime": "2025-10-31T23:00:00",
          "open": 1.634,
          "high": 1.638,
          "low": 1.632,
          "close": 1.633,
          "volume": 10793.9,
          "close_time": 1761955199999,
          "quote_volume": 17644.9173,
          "trades": 262,
          "taker_buy_base": 7358.9,
          "taker_buy_quote": 12029.5912
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 1.633,
          "high": 1.637,
          "low": 1.625,
          "close": 1.637,
          "volume": 18371.1,
          "close_time": 1761958799999,
          "quote_volume": 29933.7203,
          "trades": 249,
          "taker_buy_base": 11383.5,
          "taker_buy_quote": 18552.3572
        },
        {
          "timestamp": 1761958800000,
          "datetime": "2025-11-01T01:00:00",
          "open": 1.636,
          "high": 1.641,
          "low": 1.628,
          "close": 1.628,
          "volume": 26927.9,
          "close_time": 1761962399999,
          "quote_volume": 44033.4057,
          "trades": 268,
          "taker_buy_base": 9657.3,
          "taker_buy_quote": 15801.3429
        },
        {
          "timestamp": 1761962400000,
          "datetime": "2025-11-01T02:00:00",
          "open": 1.626,
          "high": 1.644,
          "low": 1.62,
          "close": 1.644,
          "volume": 15031.7,
          "close_time": 1761965999999,
          "quote_volume": 24483.2637,
          "trades": 185,
          "taker_buy_base": 8575.5,
          "taker_buy_quote": 13979.2697
        },
        {
          "timestamp": 1761966000000,
          "datetime": "2025-11-01T03:00:00",
          "open": 1.644,
          "high": 1.664,
          "low": 1.644,
          "close": 1.663,
          "volume": 14721.5,
          "close_time": 1761969599999,
          "quote_volume": 24328.3208,
          "trades": 234,
          "taker_buy_base": 7236.0,
          "taker_buy_quote": 11961.3774
        },
        {
          "timestamp": 1761969600000,
          "datetime": "2025-11-01T04:00:00",
          "open": 1.662,
          "high": 1.664,
          "low": 1.648,
          "close": 1.649,
          "volume": 19361.2,
          "close_time": 1761973199999,
          "quote_volume": 32076.258,
          "trades": 217,
          "taker_buy_base": 10862.0,
          "taker_buy_quote": 18008.8907
        },
        {
          "timestamp": 1761973200000,
          "datetime": "2025-11-01T05:00:00",
          "open": 1.649,
          "high": 1.651,
          "low": 1.642,
          "close": 1.642,
          "volume": 11511.6,
          "close_time": 1761976799999,
          "quote_volume": 18934.8146,
          "trades": 150,
          "taker_buy_base": 6039.0,
          "taker_buy_quote": 9935.3641
        },
        {
          "timestamp": 1761976800000,
          "datetime": "2025-11-01T06:00:00",
          "open": 1.642,
          "high": 1.649,
          "low": 1.638,
          "close": 1.649,
          "volume": 12511.0,
          "close_time": 1761980399999,
          "quote_volume": 20554.0286,
          "trades": 159,
          "taker_buy_base": 7281.9,
          "taker_buy_quote": 11966.2761
        },
        {
          "timestamp": 1761980400000,
          "datetime": "2025-11-01T07:00:00",
          "open": 1.648,
          "high": 1.661,
          "low": 1.647,
          "close": 1.66,
          "volume": 23961.2,
          "close_time": 1761983999999,
          "quote_volume": 39652.8148,
          "trades": 254,
          "taker_buy_base": 10770.5,
          "taker_buy_quote": 17815.7602
        },
        {
          "timestamp": 1761984000000,
          "datetime": "2025-11-01T08:00:00",
          "open": 1.659,
          "high": 1.682,
          "low": 1.651,
          "close": 1.681,
          "volume": 45797.0,
          "close_time": 1761987599999,
          "quote_volume": 76024.7352,
          "trades": 509,
          "taker_buy_base": 27306.7,
          "taker_buy_quote": 45324.9229
        },
        {
          "timestamp": 1761987600000,
          "datetime": "2025-11-01T09:00:00",
          "open": 1.679,
          "high": 1.684,
          "low": 1.66,
          "close": 1.66,
          "volume": 36500.2,
          "close_time": 1761991199999,
          "quote_volume": 61059.8548,
          "trades": 499,
          "taker_buy_base": 19276.6,
          "taker_buy_quote": 32253.5128
        },
        {
          "timestamp": 1761991200000,
          "datetime": "2025-11-01T10:00:00",
          "open": 1.661,
          "high": 1.683,
          "low": 1.66,
          "close": 1.678,
          "volume": 17528.8,
          "close_time": 1761994799999,
          "quote_volume": 29300.506,
          "trades": 380,
          "taker_buy_base": 7739.2,
          "taker_buy_quote": 12928.3677
        },
        {
          "timestamp": 1761994800000,
          "datetime": "2025-11-01T11:00:00",
          "open": 1.679,
          "high": 1.687,
          "low": 1.672,
          "close": 1.685,
          "volume": 31028.1,
          "close_time": 1761998399999,
          "quote_volume": 52166.8003,
          "trades": 513,
          "taker_buy_base": 11195.5,
          "taker_buy_quote": 18809.4447
        },
        {
          "timestamp": 1761998400000,
          "datetime": "2025-11-01T12:00:00",
          "open": 1.687,
          "high": 1.696,
          "low": 1.685,
          "close": 1.685,
          "volume": 33803.2,
          "close_time": 1762001999999,
          "quote_volume": 57175.9377,
          "trades": 528,
          "taker_buy_base": 22788.3,
          "taker_buy_quote": 38553.1815
        },
        {
          "timestamp": 1762002000000,
          "datetime": "2025-11-01T13:00:00",
          "open": 1.686,
          "high": 1.689,
          "low": 1.665,
          "close": 1.677,
          "volume": 22196.6,
          "close_time": 1762005599999,
          "quote_volume": 37292.5597,
          "trades": 366,
          "taker_buy_base": 9022.4,
          "taker_buy_quote": 15162.49
        },
        {
          "timestamp": 1762005600000,
          "datetime": "2025-11-01T14:00:00",
          "open": 1.68,
          "high": 1.682,
          "low": 1.657,
          "close": 1.664,
          "volume": 23811.8,
          "close_time": 1762009199999,
          "quote_volume": 39646.5472,
          "trades": 318,
          "taker_buy_base": 12149.3,
          "taker_buy_quote": 20234.7844
        },
        {
          "timestamp": 1762009200000,
          "datetime": "2025-11-01T15:00:00",
          "open": 1.665,
          "high": 1.683,
          "low": 1.663,
          "close": 1.677,
          "volume": 28075.3,
          "close_time": 1762012799999,
          "quote_volume": 47005.6012,
          "trades": 527,
          "taker_buy_base": 12898.4,
          "taker_buy_quote": 21605.3769
        },
        {
          "timestamp": 1762012800000,
          "datetime": "2025-11-01T16:00:00",
          "open": 1.678,
          "high": 1.684,
          "low": 1.674,
          "close": 1.678,
          "volume": 26174.4,
          "close_time": 1762016399999,
          "quote_volume": 43942.2353,
          "trades": 373,
          "taker_buy_base": 14314.0,
          "taker_buy_quote": 24030.0769
        },
        {
          "timestamp": 1762016400000,
          "datetime": "2025-11-01T17:00:00",
          "open": 1.676,
          "high": 1.677,
          "low": 1.667,
          "close": 1.669,
          "volume": 27235.5,
          "close_time": 1762019999999,
          "quote_volume": 45526.6485,
          "trades": 363,
          "taker_buy_base": 15919.2,
          "taker_buy_quote": 26622.7701
        },
        {
          "timestamp": 1762020000000,
          "datetime": "2025-11-01T18:00:00",
          "open": 1.669,
          "high": 1.674,
          "low": 1.667,
          "close": 1.673,
          "volume": 12538.3,
          "close_time": 1762023599999,
          "quote_volume": 20945.3571,
          "trades": 312,
          "taker_buy_base": 5858.6,
          "taker_buy_quote": 9790.426
        },
        {
          "timestamp": 1762023600000,
          "datetime": "2025-11-01T19:00:00",
          "open": 1.673,
          "high": 1.678,
          "low": 1.67,
          "close": 1.677,
          "volume": 7347.5,
          "close_time": 1762027199999,
          "quote_volume": 12296.6196,
          "trades": 268,
          "taker_buy_base": 3313.7,
          "taker_buy_quote": 5546.5373
        },
        {
          "timestamp": 1762027200000,
          "datetime": "2025-11-01T20:00:00",
          "open": 1.678,
          "high": 1.692,
          "low": 1.677,
          "close": 1.682,
          "volume": 12812.6,
          "close_time": 1762030799999,
          "quote_volume": 21611.6744,
          "trades": 315,
          "taker_buy_base": 6686.6,
          "taker_buy_quote": 11284.9702
        },
        {
          "timestamp": 1762030800000,
          "datetime": "2025-11-01T21:00:00",
          "open": 1.683,
          "high": 1.686,
          "low": 1.662,
          "close": 1.662,
          "volume": 12464.4,
          "close_time": 1762034399999,
          "quote_volume": 20904.9598,
          "trades": 362,
          "taker_buy_base": 4856.5,
          "taker_buy_quote": 8158.4648
        },
        {
          "timestamp": 1762034400000,
          "datetime": "2025-11-01T22:00:00",
          "open": 1.661,
          "high": 1.676,
          "low": 1.66,
          "close": 1.675,
          "volume": 11212.1,
          "close_time": 1762037999999,
          "quote_volume": 18684.6644,
          "trades": 253,
          "taker_buy_base": 5954.6,
          "taker_buy_quote": 9928.8613
        },
        {
          "timestamp": 1762038000000,
          "datetime": "2025-11-01T23:00:00",
          "open": 1.674,
          "high": 1.678,
          "low": 1.67,
          "close": 1.676,
          "volume": 7984.4,
          "close_time": 1762041599999,
          "quote_volume": 13354.0787,
          "trades": 127,
          "taker_buy_base": 3763.5,
          "taker_buy_quote": 6296.4664
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 1.675,
          "high": 1.675,
          "low": 1.663,
          "close": 1.665,
          "volume": 12164.7,
          "close_time": 1762045199999,
          "quote_volume": 20279.7272,
          "trades": 209,
          "taker_buy_base": 5480.4,
          "taker_buy_quote": 9133.8809
        },
        {
          "timestamp": 1762045200000,
          "datetime": "2025-11-02T01:00:00",
          "open": 1.665,
          "high": 1.668,
          "low": 1.66,
          "close": 1.662,
          "volume": 13925.6,
          "close_time": 1762048799999,
          "quote_volume": 23166.0321,
          "trades": 198,
          "taker_buy_base": 5916.2,
          "taker_buy_quote": 9851.7307
        },
        {
          "timestamp": 1762048800000,
          "datetime": "2025-11-02T02:00:00",
          "open": 1.661,
          "high": 1.672,
          "low": 1.66,
          "close": 1.665,
          "volume": 13380.8,
          "close_time": 1762052399999,
          "quote_volume": 22271.4805,
          "trades": 195,
          "taker_buy_base": 7290.9,
          "taker_buy_quote": 12135.9092
        },
        {
          "timestamp": 1762052400000,
          "datetime": "2025-11-02T03:00:00",
          "open": 1.664,
          "high": 1.665,
          "low": 1.659,
          "close": 1.661,
          "volume": 9883.2,
          "close_time": 1762055999999,
          "quote_volume": 16422.4575,
          "trades": 160,
          "taker_buy_base": 5169.4,
          "taker_buy_quote": 8590.5229
        },
        {
          "timestamp": 1762056000000,
          "datetime": "2025-11-02T04:00:00",
          "open": 1.661,
          "high": 1.691,
          "low": 1.659,
          "close": 1.691,
          "volume": 21609.1,
          "close_time": 1762059599999,
          "quote_volume": 36238.1599,
          "trades": 364,
          "taker_buy_base": 13863.7,
          "taker_buy_quote": 23252.36
        },
        {
          "timestamp": 1762059600000,
          "datetime": "2025-11-02T05:00:00",
          "open": 1.688,
          "high": 1.688,
          "low": 1.672,
          "close": 1.683,
          "volume": 11892.4,
          "close_time": 1762063199999,
          "quote_volume": 19961.2768,
          "trades": 195,
          "taker_buy_base": 6615.0,
          "taker_buy_quote": 11098.0706
        },
        {
          "timestamp": 1762063200000,
          "datetime": "2025-11-02T06:00:00",
          "open": 1.683,
          "high": 1.685,
          "low": 1.678,
          "close": 1.683,
          "volume": 11910.1,
          "close_time": 1762066799999,
          "quote_volume": 20026.8887,
          "trades": 165,
          "taker_buy_base": 5788.0,
          "taker_buy_quote": 9733.1017
        },
        {
          "timestamp": 1762066800000,
          "datetime": "2025-11-02T07:00:00",
          "open": 1.684,
          "high": 1.696,
          "low": 1.681,
          "close": 1.691,
          "volume": 17024.9,
          "close_time": 1762070399999,
          "quote_volume": 28744.0591,
          "trades": 295,
          "taker_buy_base": 7900.6,
          "taker_buy_quote": 13341.8319
        },
        {
          "timestamp": 1762070400000,
          "datetime": "2025-11-02T08:00:00",
          "open": 1.692,
          "high": 1.693,
          "low": 1.679,
          "close": 1.68,
          "volume": 9337.0,
          "close_time": 1762073999999,
          "quote_volume": 15735.3302,
          "trades": 158,
          "taker_buy_base": 4157.9,
          "taker_buy_quote": 7006.921
        },
        {
          "timestamp": 1762074000000,
          "datetime": "2025-11-02T09:00:00",
          "open": 1.681,
          "high": 1.689,
          "low": 1.664,
          "close": 1.667,
          "volume": 23002.3,
          "close_time": 1762077599999,
          "quote_volume": 38512.9047,
          "trades": 336,
          "taker_buy_base": 11112.7,
          "taker_buy_quote": 18608.7359
        },
        {
          "timestamp": 1762077600000,
          "datetime": "2025-11-02T10:00:00",
          "open": 1.668,
          "high": 1.672,
          "low": 1.653,
          "close": 1.656,
          "volume": 28568.5,
          "close_time": 1762081199999,
          "quote_volume": 47519.0904,
          "trades": 404,
          "taker_buy_base": 15451.7,
          "taker_buy_quote": 25715.496
        },
        {
          "timestamp": 1762081200000,
          "datetime": "2025-11-02T11:00:00",
          "open": 1.656,
          "high": 1.68,
          "low": 1.654,
          "close": 1.68,
          "volume": 16701.8,
          "close_time": 1762084799999,
          "quote_volume": 27842.8112,
          "trades": 323,
          "taker_buy_base": 10837.6,
          "taker_buy_quote": 18074.7495
        },
        {
          "timestamp": 1762084800000,
          "datetime": "2025-11-02T12:00:00",
          "open": 1.679,
          "high": 1.679,
          "low": 1.666,
          "close": 1.667,
          "volume": 10796.9,
          "close_time": 1762088399999,
          "quote_volume": 18043.563,
          "trades": 154,
          "taker_buy_base": 3797.3,
          "taker_buy_quote": 6348.0929
        },
        {
          "timestamp": 1762088400000,
          "datetime": "2025-11-02T13:00:00",
          "open": 1.667,
          "high": 1.667,
          "low": 1.65,
          "close": 1.653,
          "volume": 29191.4,
          "close_time": 1762091999999,
          "quote_volume": 48324.755,
          "trades": 443,
          "taker_buy_base": 12525.3,
          "taker_buy_quote": 20730.888
        },
        {
          "timestamp": 1762092000000,
          "datetime": "2025-11-02T14:00:00",
          "open": 1.652,
          "high": 1.655,
          "low": 1.629,
          "close": 1.636,
          "volume": 24136.7,
          "close_time": 1762095599999,
          "quote_volume": 39614.2771,
          "trades": 397,
          "taker_buy_base": 10519.1,
          "taker_buy_quote": 17245.4409
        },
        {
          "timestamp": 1762095600000,
          "datetime": "2025-11-02T15:00:00",
          "open": 1.634,
          "high": 1.649,
          "low": 1.628,
          "close": 1.628,
          "volume": 32831.9,
          "close_time": 1762099199999,
          "quote_volume": 53855.3869,
          "trades": 463,
          "taker_buy_base": 14387.7,
          "taker_buy_quote": 23586.2512
        },
        {
          "timestamp": 1762099200000,
          "datetime": "2025-11-02T16:00:00",
          "open": 1.627,
          "high": 1.64,
          "low": 1.609,
          "close": 1.634,
          "volume": 57310.0,
          "close_time": 1762102799999,
          "quote_volume": 93010.9299,
          "trades": 546,
          "taker_buy_base": 19111.5,
          "taker_buy_quote": 31064.008
        },
        {
          "timestamp": 1762102800000,
          "datetime": "2025-11-02T17:00:00",
          "open": 1.635,
          "high": 1.64,
          "low": 1.629,
          "close": 1.635,
          "volume": 15360.0,
          "close_time": 1762106399999,
          "quote_volume": 25104.262,
          "trades": 222,
          "taker_buy_base": 9472.2,
          "taker_buy_quote": 15486.9579
        },
        {
          "timestamp": 1762106400000,
          "datetime": "2025-11-02T18:00:00",
          "open": 1.636,
          "high": 1.638,
          "low": 1.629,
          "close": 1.629,
          "volume": 13440.5,
          "close_time": 1762109999999,
          "quote_volume": 21943.7033,
          "trades": 222,
          "taker_buy_base": 7237.7,
          "taker_buy_quote": 11817.4086
        },
        {
          "timestamp": 1762110000000,
          "datetime": "2025-11-02T19:00:00",
          "open": 1.629,
          "high": 1.629,
          "low": 1.614,
          "close": 1.625,
          "volume": 24300.3,
          "close_time": 1762113599999,
          "quote_volume": 39375.664,
          "trades": 345,
          "taker_buy_base": 11476.6,
          "taker_buy_quote": 18599.8003
        },
        {
          "timestamp": 1762113600000,
          "datetime": "2025-11-02T20:00:00",
          "open": 1.625,
          "high": 1.633,
          "low": 1.621,
          "close": 1.633,
          "volume": 13430.8,
          "close_time": 1762117199999,
          "quote_volume": 21848.4653,
          "trades": 154,
          "taker_buy_base": 4544.4,
          "taker_buy_quote": 7397.2964
        },
        {
          "timestamp": 1762117200000,
          "datetime": "2025-11-02T21:00:00",
          "open": 1.633,
          "high": 1.643,
          "low": 1.631,
          "close": 1.64,
          "volume": 16017.9,
          "close_time": 1762120799999,
          "quote_volume": 26193.7368,
          "trades": 281,
          "taker_buy_base": 7930.5,
          "taker_buy_quote": 12970.8182
        },
        {
          "timestamp": 1762120800000,
          "datetime": "2025-11-02T22:00:00",
          "open": 1.64,
          "high": 1.643,
          "low": 1.627,
          "close": 1.633,
          "volume": 17356.0,
          "close_time": 1762124399999,
          "quote_volume": 28365.8806,
          "trades": 202,
          "taker_buy_base": 7191.5,
          "taker_buy_quote": 11759.1591
        },
        {
          "timestamp": 1762124400000,
          "datetime": "2025-11-02T23:00:00",
          "open": 1.634,
          "high": 1.662,
          "low": 1.634,
          "close": 1.659,
          "volume": 36063.1,
          "close_time": 1762127999999,
          "quote_volume": 59644.7749,
          "trades": 372,
          "taker_buy_base": 21401.6,
          "taker_buy_quote": 35381.4521
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 1.659,
          "high": 1.668,
          "low": 1.638,
          "close": 1.64,
          "volume": 18049.4,
          "close_time": 1762131599999,
          "quote_volume": 29902.2903,
          "trades": 292,
          "taker_buy_base": 8965.2,
          "taker_buy_quote": 14848.346
        },
        {
          "timestamp": 1762131600000,
          "datetime": "2025-11-03T01:00:00",
          "open": 1.638,
          "high": 1.638,
          "low": 1.615,
          "close": 1.616,
          "volume": 25991.3,
          "close_time": 1762135199999,
          "quote_volume": 42310.9079,
          "trades": 315,
          "taker_buy_base": 12945.6,
          "taker_buy_quote": 21067.7916
        },
        {
          "timestamp": 1762135200000,
          "datetime": "2025-11-03T02:00:00",
          "open": 1.617,
          "high": 1.619,
          "low": 1.575,
          "close": 1.598,
          "volume": 59556.1,
          "close_time": 1762138799999,
          "quote_volume": 94953.3965,
          "trades": 568,
          "taker_buy_base": 29237.7,
          "taker_buy_quote": 46599.3547
        },
        {
          "timestamp": 1762138800000,
          "datetime": "2025-11-03T03:00:00",
          "open": 1.599,
          "high": 1.599,
          "low": 1.527,
          "close": 1.53,
          "volume": 208378.6,
          "close_time": 1762142399999,
          "quote_volume": 324872.2201,
          "trades": 1492,
          "taker_buy_base": 110893.5,
          "taker_buy_quote": 172998.6566
        },
        {
          "timestamp": 1762142400000,
          "datetime": "2025-11-03T04:00:00",
          "open": 1.529,
          "high": 1.533,
          "low": 1.513,
          "close": 1.532,
          "volume": 67049.2,
          "close_time": 1762145999999,
          "quote_volume": 102026.5631,
          "trades": 669,
          "taker_buy_base": 40696.2,
          "taker_buy_quote": 61938.0714
        },
        {
          "timestamp": 1762146000000,
          "datetime": "2025-11-03T05:00:00",
          "open": 1.532,
          "high": 1.549,
          "low": 1.516,
          "close": 1.521,
          "volume": 94696.1,
          "close_time": 1762149599999,
          "quote_volume": 145036.0588,
          "trades": 683,
          "taker_buy_base": 27926.6,
          "taker_buy_quote": 42805.6748
        },
        {
          "timestamp": 1762149600000,
          "datetime": "2025-11-03T06:00:00",
          "open": 1.52,
          "high": 1.52,
          "low": 1.487,
          "close": 1.507,
          "volume": 93160.3,
          "close_time": 1762153199999,
          "quote_volume": 140446.7315,
          "trades": 678,
          "taker_buy_base": 49511.3,
          "taker_buy_quote": 74728.9291
        },
        {
          "timestamp": 1762153200000,
          "datetime": "2025-11-03T07:00:00",
          "open": 1.507,
          "high": 1.537,
          "low": 1.5,
          "close": 1.528,
          "volume": 72598.0,
          "close_time": 1762156799999,
          "quote_volume": 110645.6979,
          "trades": 611,
          "taker_buy_base": 39355.9,
          "taker_buy_quote": 59996.5656
        },
        {
          "timestamp": 1762156800000,
          "datetime": "2025-11-03T08:00:00",
          "open": 1.528,
          "high": 1.528,
          "low": 1.498,
          "close": 1.513,
          "volume": 52292.6,
          "close_time": 1762160399999,
          "quote_volume": 79101.1065,
          "trades": 591,
          "taker_buy_base": 32634.8,
          "taker_buy_quote": 49330.3504
        },
        {
          "timestamp": 1762160400000,
          "datetime": "2025-11-03T09:00:00",
          "open": 1.511,
          "high": 1.53,
          "low": 1.506,
          "close": 1.51,
          "volume": 38683.5,
          "close_time": 1762163999999,
          "quote_volume": 58620.8363,
          "trades": 361,
          "taker_buy_base": 19941.3,
          "taker_buy_quote": 30226.6652
        },
        {
          "timestamp": 1762164000000,
          "datetime": "2025-11-03T10:00:00",
          "open": 1.512,
          "high": 1.52,
          "low": 1.496,
          "close": 1.499,
          "volume": 30389.7,
          "close_time": 1762167599999,
          "quote_volume": 45873.6614,
          "trades": 310,
          "taker_buy_base": 15306.3,
          "taker_buy_quote": 23117.3151
        },
        {
          "timestamp": 1762167600000,
          "datetime": "2025-11-03T11:00:00",
          "open": 1.5,
          "high": 1.526,
          "low": 1.5,
          "close": 1.521,
          "volume": 31704.6,
          "close_time": 1762171199999,
          "quote_volume": 48078.2183,
          "trades": 321,
          "taker_buy_base": 20115.8,
          "taker_buy_quote": 30531.3924
        },
        {
          "timestamp": 1762171200000,
          "datetime": "2025-11-03T12:00:00",
          "open": 1.519,
          "high": 1.534,
          "low": 1.516,
          "close": 1.518,
          "volume": 28933.5,
          "close_time": 1762174799999,
          "quote_volume": 44068.7392,
          "trades": 360,
          "taker_buy_base": 14712.8,
          "taker_buy_quote": 22415.6914
        },
        {
          "timestamp": 1762174800000,
          "datetime": "2025-11-03T13:00:00",
          "open": 1.516,
          "high": 1.529,
          "low": 1.508,
          "close": 1.513,
          "volume": 55840.3,
          "close_time": 1762178399999,
          "quote_volume": 84612.2437,
          "trades": 592,
          "taker_buy_base": 27997.4,
          "taker_buy_quote": 42452.7277
        },
        {
          "timestamp": 1762178400000,
          "datetime": "2025-11-03T14:00:00",
          "open": 1.514,
          "high": 1.53,
          "low": 1.505,
          "close": 1.519,
          "volume": 34977.5,
          "close_time": 1762181999999,
          "quote_volume": 53033.4352,
          "trades": 395,
          "taker_buy_base": 16079.9,
          "taker_buy_quote": 24379.6428
        },
        {
          "timestamp": 1762182000000,
          "datetime": "2025-11-03T15:00:00",
          "open": 1.519,
          "high": 1.52,
          "low": 1.38,
          "close": 1.429,
          "volume": 308314.7,
          "close_time": 1762185599999,
          "quote_volume": 444467.8545,
          "trades": 2646,
          "taker_buy_base": 145552.3,
          "taker_buy_quote": 209964.7835
        },
        {
          "timestamp": 1762185600000,
          "datetime": "2025-11-03T16:00:00",
          "open": 1.428,
          "high": 1.474,
          "low": 1.42,
          "close": 1.47,
          "volume": 107491.9,
          "close_time": 1762189199999,
          "quote_volume": 156162.2446,
          "trades": 1084,
          "taker_buy_base": 60137.3,
          "taker_buy_quote": 87305.3986
        },
        {
          "timestamp": 1762189200000,
          "datetime": "2025-11-03T17:00:00",
          "open": 1.465,
          "high": 1.494,
          "low": 1.464,
          "close": 1.474,
          "volume": 94373.0,
          "close_time": 1762192799999,
          "quote_volume": 139143.6019,
          "trades": 857,
          "taker_buy_base": 51163.4,
          "taker_buy_quote": 75418.0152
        },
        {
          "timestamp": 1762192800000,
          "datetime": "2025-11-03T18:00:00",
          "open": 1.474,
          "high": 1.474,
          "low": 1.441,
          "close": 1.442,
          "volume": 32148.1,
          "close_time": 1762196399999,
          "quote_volume": 46963.0272,
          "trades": 297,
          "taker_buy_base": 17468.8,
          "taker_buy_quote": 25546.374
        },
        {
          "timestamp": 1762196400000,
          "datetime": "2025-11-03T19:00:00",
          "open": 1.443,
          "high": 1.45,
          "low": 1.425,
          "close": 1.428,
          "volume": 44169.5,
          "close_time": 1762199999999,
          "quote_volume": 63554.8562,
          "trades": 386,
          "taker_buy_base": 16437.7,
          "taker_buy_quote": 23697.798
        },
        {
          "timestamp": 1762200000000,
          "datetime": "2025-11-03T20:00:00",
          "open": 1.43,
          "high": 1.434,
          "low": 1.391,
          "close": 1.4,
          "volume": 82663.1,
          "close_time": 1762203599999,
          "quote_volume": 116645.2629,
          "trades": 588,
          "taker_buy_base": 35805.6,
          "taker_buy_quote": 50596.4923
        },
        {
          "timestamp": 1762203600000,
          "datetime": "2025-11-03T21:00:00",
          "open": 1.401,
          "high": 1.421,
          "low": 1.391,
          "close": 1.42,
          "volume": 92536.7,
          "close_time": 1762207199999,
          "quote_volume": 130534.9903,
          "trades": 708,
          "taker_buy_base": 56246.6,
          "taker_buy_quote": 79379.1429
        },
        {
          "timestamp": 1762207200000,
          "datetime": "2025-11-03T22:00:00",
          "open": 1.419,
          "high": 1.421,
          "low": 1.4,
          "close": 1.412,
          "volume": 36740.1,
          "close_time": 1762210799999,
          "quote_volume": 51963.5332,
          "trades": 328,
          "taker_buy_base": 21468.5,
          "taker_buy_quote": 30375.153
        },
        {
          "timestamp": 1762210800000,
          "datetime": "2025-11-03T23:00:00",
          "open": 1.407,
          "high": 1.419,
          "low": 1.399,
          "close": 1.416,
          "volume": 56972.1,
          "close_time": 1762214399999,
          "quote_volume": 80186.0102,
          "trades": 329,
          "taker_buy_base": 21659.2,
          "taker_buy_quote": 30530.6601
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 1.417,
          "high": 1.434,
          "low": 1.397,
          "close": 1.429,
          "volume": 72056.2,
          "close_time": 1762217999999,
          "quote_volume": 101988.834,
          "trades": 800,
          "taker_buy_base": 42672.2,
          "taker_buy_quote": 60372.2504
        },
        {
          "timestamp": 1762218000000,
          "datetime": "2025-11-04T01:00:00",
          "open": 1.43,
          "high": 1.448,
          "low": 1.424,
          "close": 1.436,
          "volume": 53808.9,
          "close_time": 1762221599999,
          "quote_volume": 77361.6701,
          "trades": 665,
          "taker_buy_base": 30800.3,
          "taker_buy_quote": 44302.5569
        },
        {
          "timestamp": 1762221600000,
          "datetime": "2025-11-04T02:00:00",
          "open": 1.433,
          "high": 1.438,
          "low": 1.424,
          "close": 1.425,
          "volume": 49301.5,
          "close_time": 1762225199999,
          "quote_volume": 70532.6582,
          "trades": 554,
          "taker_buy_base": 28659.6,
          "taker_buy_quote": 41008.0973
        },
        {
          "timestamp": 1762225200000,
          "datetime": "2025-11-04T03:00:00",
          "open": 1.425,
          "high": 1.436,
          "low": 1.412,
          "close": 1.414,
          "volume": 121602.6,
          "close_time": 1762228799999,
          "quote_volume": 172914.6653,
          "trades": 1887,
          "taker_buy_base": 42970.3,
          "taker_buy_quote": 61121.0255
        },
        {
          "timestamp": 1762228800000,
          "datetime": "2025-11-04T04:00:00",
          "open": 1.416,
          "high": 1.426,
          "low": 1.4,
          "close": 1.403,
          "volume": 94313.5,
          "close_time": 1762232399999,
          "quote_volume": 133333.6118,
          "trades": 1441,
          "taker_buy_base": 39015.4,
          "taker_buy_quote": 55167.1447
        },
        {
          "timestamp": 1762232400000,
          "datetime": "2025-11-04T05:00:00",
          "open": 1.402,
          "high": 1.403,
          "low": 1.325,
          "close": 1.334,
          "volume": 237485.8,
          "close_time": 1762235999999,
          "quote_volume": 322647.9217,
          "trades": 2269,
          "taker_buy_base": 106804.0,
          "taker_buy_quote": 145247.7375
        },
        {
          "timestamp": 1762236000000,
          "datetime": "2025-11-04T06:00:00",
          "open": 1.334,
          "high": 1.383,
          "low": 1.334,
          "close": 1.351,
          "volume": 197758.0,
          "close_time": 1762239599999,
          "quote_volume": 269345.2922,
          "trades": 1638,
          "taker_buy_base": 107897.6,
          "taker_buy_quote": 146828.9943
        },
        {
          "timestamp": 1762239600000,
          "datetime": "2025-11-04T07:00:00",
          "open": 1.351,
          "high": 1.354,
          "low": 1.324,
          "close": 1.331,
          "volume": 139629.8,
          "close_time": 1762243199999,
          "quote_volume": 187294.42,
          "trades": 1442,
          "taker_buy_base": 73710.6,
          "taker_buy_quote": 98840.6821
        },
        {
          "timestamp": 1762243200000,
          "datetime": "2025-11-04T08:00:00",
          "open": 1.331,
          "high": 1.366,
          "low": 1.323,
          "close": 1.348,
          "volume": 175261.0,
          "close_time": 1762246799999,
          "quote_volume": 235681.2719,
          "trades": 1863,
          "taker_buy_base": 100332.7,
          "taker_buy_quote": 134926.3218
        },
        {
          "timestamp": 1762246800000,
          "datetime": "2025-11-04T09:00:00",
          "open": 1.349,
          "high": 1.368,
          "low": 1.344,
          "close": 1.367,
          "volume": 90231.1,
          "close_time": 1762250399999,
          "quote_volume": 122130.803,
          "trades": 1015,
          "taker_buy_base": 47374.3,
          "taker_buy_quote": 64122.0777
        },
        {
          "timestamp": 1762250400000,
          "datetime": "2025-11-04T10:00:00",
          "open": 1.366,
          "high": 1.367,
          "low": 1.343,
          "close": 1.351,
          "volume": 68932.8,
          "close_time": 1762253999999,
          "quote_volume": 93447.5323,
          "trades": 788,
          "taker_buy_base": 38810.2,
          "taker_buy_quote": 52631.702
        },
        {
          "timestamp": 1762254000000,
          "datetime": "2025-11-04T11:00:00",
          "open": 1.35,
          "high": 1.369,
          "low": 1.347,
          "close": 1.351,
          "volume": 134630.2,
          "close_time": 1762257599999,
          "quote_volume": 182560.342,
          "trades": 1150,
          "taker_buy_base": 71591.1,
          "taker_buy_quote": 97164.7482
        },
        {
          "timestamp": 1762257600000,
          "datetime": "2025-11-04T12:00:00",
          "open": 1.351,
          "high": 1.367,
          "low": 1.35,
          "close": 1.361,
          "volume": 73548.1,
          "close_time": 1762261199999,
          "quote_volume": 100025.0152,
          "trades": 808,
          "taker_buy_base": 36515.9,
          "taker_buy_quote": 49652.6187
        },
        {
          "timestamp": 1762261200000,
          "datetime": "2025-11-04T13:00:00",
          "open": 1.362,
          "high": 1.366,
          "low": 1.341,
          "close": 1.358,
          "volume": 78607.6,
          "close_time": 1762264799999,
          "quote_volume": 106419.7823,
          "trades": 861,
          "taker_buy_base": 43434.5,
          "taker_buy_quote": 58849.2776
        },
        {
          "timestamp": 1762264800000,
          "datetime": "2025-11-04T14:00:00",
          "open": 1.356,
          "high": 1.402,
          "low": 1.334,
          "close": 1.392,
          "volume": 141111.9,
          "close_time": 1762268399999,
          "quote_volume": 192356.9228,
          "trades": 1525,
          "taker_buy_base": 76039.0,
          "taker_buy_quote": 103853.6094
        },
        {
          "timestamp": 1762268400000,
          "datetime": "2025-11-04T15:00:00",
          "open": 1.393,
          "high": 1.405,
          "low": 1.361,
          "close": 1.366,
          "volume": 126900.4,
          "close_time": 1762271999999,
          "quote_volume": 176099.7493,
          "trades": 1307,
          "taker_buy_base": 69473.1,
          "taker_buy_quote": 96375.8827
        },
        {
          "timestamp": 1762272000000,
          "datetime": "2025-11-04T16:00:00",
          "open": 1.366,
          "high": 1.377,
          "low": 1.329,
          "close": 1.333,
          "volume": 111290.9,
          "close_time": 1762275599999,
          "quote_volume": 150670.6748,
          "trades": 1404,
          "taker_buy_base": 56660.3,
          "taker_buy_quote": 76697.4013
        },
        {
          "timestamp": 1762275600000,
          "datetime": "2025-11-04T17:00:00",
          "open": 1.332,
          "high": 1.344,
          "low": 1.289,
          "close": 1.327,
          "volume": 184904.0,
          "close_time": 1762279199999,
          "quote_volume": 243610.5282,
          "trades": 2177,
          "taker_buy_base": 99868.4,
          "taker_buy_quote": 131675.9005
        },
        {
          "timestamp": 1762279200000,
          "datetime": "2025-11-04T18:00:00",
          "open": 1.326,
          "high": 1.326,
          "low": 1.267,
          "close": 1.317,
          "volume": 260781.3,
          "close_time": 1762282799999,
          "quote_volume": 337664.1255,
          "trades": 3115,
          "taker_buy_base": 135603.0,
          "taker_buy_quote": 175809.6634
        },
        {
          "timestamp": 1762282800000,
          "datetime": "2025-11-04T19:00:00",
          "open": 1.315,
          "high": 1.335,
          "low": 1.304,
          "close": 1.307,
          "volume": 125893.3,
          "close_time": 1762286399999,
          "quote_volume": 165731.186,
          "trades": 1625,
          "taker_buy_base": 62296.4,
          "taker_buy_quote": 82110.7824
        },
        {
          "timestamp": 1762286400000,
          "datetime": "2025-11-04T20:00:00",
          "open": 1.308,
          "high": 1.314,
          "low": 1.237,
          "close": 1.296,
          "volume": 335276.8,
          "close_time": 1762289999999,
          "quote_volume": 426851.5099,
          "trades": 3485,
          "taker_buy_base": 179554.0,
          "taker_buy_quote": 228696.6432
        },
        {
          "timestamp": 1762290000000,
          "datetime": "2025-11-04T21:00:00",
          "open": 1.296,
          "high": 1.36,
          "low": 1.229,
          "close": 1.286,
          "volume": 528314.1,
          "close_time": 1762293599999,
          "quote_volume": 668090.222,
          "trades": 4487,
          "taker_buy_base": 311200.5,
          "taker_buy_quote": 393640.0681
        },
        {
          "timestamp": 1762293600000,
          "datetime": "2025-11-04T22:00:00",
          "open": 1.287,
          "high": 1.329,
          "low": 1.279,
          "close": 1.323,
          "volume": 208043.8,
          "close_time": 1762297199999,
          "quote_volume": 271192.1495,
          "trades": 1822,
          "taker_buy_base": 124858.7,
          "taker_buy_quote": 162789.2305
        },
        {
          "timestamp": 1762297200000,
          "datetime": "2025-11-04T23:00:00",
          "open": 1.323,
          "high": 1.339,
          "low": 1.318,
          "close": 1.33,
          "volume": 86606.2,
          "close_time": 1762300799999,
          "quote_volume": 114994.6363,
          "trades": 829,
          "taker_buy_base": 51813.9,
          "taker_buy_quote": 68827.7557
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 1.329,
          "high": 1.333,
          "low": 1.296,
          "close": 1.304,
          "volume": 68064.4,
          "close_time": 1762304399999,
          "quote_volume": 89363.3133,
          "trades": 681,
          "taker_buy_base": 41420.0,
          "taker_buy_quote": 54326.3716
        },
        {
          "timestamp": 1762304400000,
          "datetime": "2025-11-05T01:00:00",
          "open": 1.304,
          "high": 1.312,
          "low": 1.256,
          "close": 1.305,
          "volume": 148126.8,
          "close_time": 1762307999999,
          "quote_volume": 189997.3653,
          "trades": 1774,
          "taker_buy_base": 83475.4,
          "taker_buy_quote": 107034.2145
        },
        {
          "timestamp": 1762308000000,
          "datetime": "2025-11-05T02:00:00",
          "open": 1.308,
          "high": 1.343,
          "low": 1.308,
          "close": 1.341,
          "volume": 134746.0,
          "close_time": 1762311599999,
          "quote_volume": 178645.094,
          "trades": 1658,
          "taker_buy_base": 81788.8,
          "taker_buy_quote": 108439.9157
        },
        {
          "timestamp": 1762311600000,
          "datetime": "2025-11-05T03:00:00",
          "open": 1.343,
          "high": 1.358,
          "low": 1.337,
          "close": 1.353,
          "volume": 62634.2,
          "close_time": 1762315199999,
          "quote_volume": 84554.3163,
          "trades": 665,
          "taker_buy_base": 28337.2,
          "taker_buy_quote": 38212.609
        },
        {
          "timestamp": 1762315200000,
          "datetime": "2025-11-05T04:00:00",
          "open": 1.353,
          "high": 1.358,
          "low": 1.335,
          "close": 1.344,
          "volume": 56846.7,
          "close_time": 1762318799999,
          "quote_volume": 76623.8606,
          "trades": 636,
          "taker_buy_base": 24433.7,
          "taker_buy_quote": 32931.8837
        },
        {
          "timestamp": 1762318800000,
          "datetime": "2025-11-05T05:00:00",
          "open": 1.345,
          "high": 1.356,
          "low": 1.342,
          "close": 1.346,
          "volume": 30407.2,
          "close_time": 1762322399999,
          "quote_volume": 41009.8396,
          "trades": 469,
          "taker_buy_base": 15197.4,
          "taker_buy_quote": 20504.0586
        },
        {
          "timestamp": 1762322400000,
          "datetime": "2025-11-05T06:00:00",
          "open": 1.346,
          "high": 1.358,
          "low": 1.337,
          "close": 1.347,
          "volume": 65690.5,
          "close_time": 1762325999999,
          "quote_volume": 88172.1461,
          "trades": 812,
          "taker_buy_base": 40928.4,
          "taker_buy_quote": 54960.2454
        },
        {
          "timestamp": 1762326000000,
          "datetime": "2025-11-05T07:00:00",
          "open": 1.348,
          "high": 1.349,
          "low": 1.334,
          "close": 1.337,
          "volume": 59721.0,
          "close_time": 1762329599999,
          "quote_volume": 80025.5274,
          "trades": 556,
          "taker_buy_base": 32740.5,
          "taker_buy_quote": 43876.401
        },
        {
          "timestamp": 1762329600000,
          "datetime": "2025-11-05T08:00:00",
          "open": 1.335,
          "high": 1.335,
          "low": 1.307,
          "close": 1.316,
          "volume": 74673.7,
          "close_time": 1762333199999,
          "quote_volume": 98445.4326,
          "trades": 764,
          "taker_buy_base": 39775.8,
          "taker_buy_quote": 52437.8961
        },
        {
          "timestamp": 1762333200000,
          "datetime": "2025-11-05T09:00:00",
          "open": 1.316,
          "high": 1.329,
          "low": 1.315,
          "close": 1.324,
          "volume": 30652.3,
          "close_time": 1762336799999,
          "quote_volume": 40505.3405,
          "trades": 453,
          "taker_buy_base": 17153.9,
          "taker_buy_quote": 22674.639
        },
        {
          "timestamp": 1762336800000,
          "datetime": "2025-11-05T10:00:00",
          "open": 1.323,
          "high": 1.324,
          "low": 1.297,
          "close": 1.301,
          "volume": 56009.7,
          "close_time": 1762340399999,
          "quote_volume": 73478.2652,
          "trades": 632,
          "taker_buy_base": 25114.5,
          "taker_buy_quote": 33001.733
        },
        {
          "timestamp": 1762340400000,
          "datetime": "2025-11-05T11:00:00",
          "open": 1.301,
          "high": 1.335,
          "low": 1.301,
          "close": 1.334,
          "volume": 35005.9,
          "close_time": 1762343999999,
          "quote_volume": 46154.1965,
          "trades": 416,
          "taker_buy_base": 23991.0,
          "taker_buy_quote": 31626.0334
        },
        {
          "timestamp": 1762344000000,
          "datetime": "2025-11-05T12:00:00",
          "open": 1.333,
          "high": 1.347,
          "low": 1.323,
          "close": 1.344,
          "volume": 37257.6,
          "close_time": 1762347599999,
          "quote_volume": 49781.1635,
          "trades": 542,
          "taker_buy_base": 16353.8,
          "taker_buy_quote": 21860.3827
        },
        {
          "timestamp": 1762347600000,
          "datetime": "2025-11-05T13:00:00",
          "open": 1.343,
          "high": 1.359,
          "low": 1.334,
          "close": 1.354,
          "volume": 49590.4,
          "close_time": 1762351199999,
          "quote_volume": 66728.2542,
          "trades": 662,
          "taker_buy_base": 29345.6,
          "taker_buy_quote": 39520.4964
        },
        {
          "timestamp": 1762351200000,
          "datetime": "2025-11-05T14:00:00",
          "open": 1.353,
          "high": 1.358,
          "low": 1.332,
          "close": 1.351,
          "volume": 58443.1,
          "close_time": 1762354799999,
          "quote_volume": 78729.0435,
          "trades": 853,
          "taker_buy_base": 36490.6,
          "taker_buy_quote": 49170.1205
        },
        {
          "timestamp": 1762354800000,
          "datetime": "2025-11-05T15:00:00",
          "open": 1.352,
          "high": 1.394,
          "low": 1.345,
          "close": 1.381,
          "volume": 178797.3,
          "close_time": 1762358399999,
          "quote_volume": 244970.6069,
          "trades": 1718,
          "taker_buy_base": 108418.6,
          "taker_buy_quote": 148533.0883
        },
        {
          "timestamp": 1762358400000,
          "datetime": "2025-11-05T16:00:00",
          "open": 1.381,
          "high": 1.387,
          "low": 1.358,
          "close": 1.386,
          "volume": 91998.0,
          "close_time": 1762361999999,
          "quote_volume": 126234.085,
          "trades": 1210,
          "taker_buy_base": 52760.1,
          "taker_buy_quote": 72424.1868
        },
        {
          "timestamp": 1762362000000,
          "datetime": "2025-11-05T17:00:00",
          "open": 1.382,
          "high": 1.402,
          "low": 1.375,
          "close": 1.394,
          "volume": 54016.2,
          "close_time": 1762365599999,
          "quote_volume": 74902.5299,
          "trades": 714,
          "taker_buy_base": 33043.7,
          "taker_buy_quote": 45801.4887
        },
        {
          "timestamp": 1762365600000,
          "datetime": "2025-11-05T18:00:00",
          "open": 1.393,
          "high": 1.407,
          "low": 1.388,
          "close": 1.401,
          "volume": 71999.8,
          "close_time": 1762369199999,
          "quote_volume": 100505.4817,
          "trades": 878,
          "taker_buy_base": 47555.6,
          "taker_buy_quote": 66366.121
        },
        {
          "timestamp": 1762369200000,
          "datetime": "2025-11-05T19:00:00",
          "open": 1.4,
          "high": 1.407,
          "low": 1.387,
          "close": 1.39,
          "volume": 55731.3,
          "close_time": 1762372799999,
          "quote_volume": 77730.8793,
          "trades": 723,
          "taker_buy_base": 39584.1,
          "taker_buy_quote": 55218.9384
        },
        {
          "timestamp": 1762372800000,
          "datetime": "2025-11-05T20:00:00",
          "open": 1.39,
          "high": 1.401,
          "low": 1.383,
          "close": 1.39,
          "volume": 38725.7,
          "close_time": 1762376399999,
          "quote_volume": 53845.6555,
          "trades": 499,
          "taker_buy_base": 19857.4,
          "taker_buy_quote": 27624.9636
        },
        {
          "timestamp": 1762376400000,
          "datetime": "2025-11-05T21:00:00",
          "open": 1.39,
          "high": 1.39,
          "low": 1.376,
          "close": 1.382,
          "volume": 35865.8,
          "close_time": 1762379999999,
          "quote_volume": 49550.2,
          "trades": 479,
          "taker_buy_base": 21695.2,
          "taker_buy_quote": 29971.8099
        },
        {
          "timestamp": 1762380000000,
          "datetime": "2025-11-05T22:00:00",
          "open": 1.382,
          "high": 1.392,
          "low": 1.377,
          "close": 1.391,
          "volume": 32222.8,
          "close_time": 1762383599999,
          "quote_volume": 44645.1901,
          "trades": 281,
          "taker_buy_base": 16631.3,
          "taker_buy_quote": 23041.9441
        },
        {
          "timestamp": 1762383600000,
          "datetime": "2025-11-05T23:00:00",
          "open": 1.392,
          "high": 1.392,
          "low": 1.38,
          "close": 1.38,
          "volume": 54653.1,
          "close_time": 1762387199999,
          "quote_volume": 75787.7849,
          "trades": 361,
          "taker_buy_base": 24598.4,
          "taker_buy_quote": 34110.6609
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 1.381,
          "high": 1.384,
          "low": 1.366,
          "close": 1.376,
          "volume": 55859.9,
          "close_time": 1762390799999,
          "quote_volume": 76764.2451,
          "trades": 447,
          "taker_buy_base": 37562.3,
          "taker_buy_quote": 51648.7611
        },
        {
          "timestamp": 1762390800000,
          "datetime": "2025-11-06T01:00:00",
          "open": 1.374,
          "high": 1.374,
          "low": 1.348,
          "close": 1.366,
          "volume": 36811.1,
          "close_time": 1762394399999,
          "quote_volume": 50087.8571,
          "trades": 385,
          "taker_buy_base": 17460.4,
          "taker_buy_quote": 23763.9671
        },
        {
          "timestamp": 1762394400000,
          "datetime": "2025-11-06T02:00:00",
          "open": 1.366,
          "high": 1.372,
          "low": 1.349,
          "close": 1.368,
          "volume": 43012.0,
          "close_time": 1762397999999,
          "quote_volume": 58527.3576,
          "trades": 579,
          "taker_buy_base": 22726.7,
          "taker_buy_quote": 30943.1297
        },
        {
          "timestamp": 1762398000000,
          "datetime": "2025-11-06T03:00:00",
          "open": 1.368,
          "high": 1.376,
          "low": 1.367,
          "close": 1.372,
          "volume": 30438.6,
          "close_time": 1762401599999,
          "quote_volume": 41753.3919,
          "trades": 353,
          "taker_buy_base": 16175.5,
          "taker_buy_quote": 22184.0183
        },
        {
          "timestamp": 1762401600000,
          "datetime": "2025-11-06T04:00:00",
          "open": 1.372,
          "high": 1.38,
          "low": 1.369,
          "close": 1.375,
          "volume": 30552.4,
          "close_time": 1762405199999,
          "quote_volume": 41969.6542,
          "trades": 346,
          "taker_buy_base": 19521.9,
          "taker_buy_quote": 26817.9765
        },
        {
          "timestamp": 1762405200000,
          "datetime": "2025-11-06T05:00:00",
          "open": 1.374,
          "high": 1.374,
          "low": 1.339,
          "close": 1.342,
          "volume": 68188.5,
          "close_time": 1762408799999,
          "quote_volume": 92036.5797,
          "trades": 412,
          "taker_buy_base": 19760.7,
          "taker_buy_quote": 26722.3587
        },
        {
          "timestamp": 1762408800000,
          "datetime": "2025-11-06T06:00:00",
          "open": 1.343,
          "high": 1.355,
          "low": 1.341,
          "close": 1.344,
          "volume": 25136.0,
          "close_time": 1762412399999,
          "quote_volume": 33873.8117,
          "trades": 331,
          "taker_buy_base": 12690.6,
          "taker_buy_quote": 17105.5653
        },
        {
          "timestamp": 1762412400000,
          "datetime": "2025-11-06T07:00:00",
          "open": 1.342,
          "high": 1.352,
          "low": 1.335,
          "close": 1.342,
          "volume": 28277.3,
          "close_time": 1762415999999,
          "quote_volume": 37978.7172,
          "trades": 325,
          "taker_buy_base": 15564.3,
          "taker_buy_quote": 20917.927
        },
        {
          "timestamp": 1762416000000,
          "datetime": "2025-11-06T08:00:00",
          "open": 1.34,
          "high": 1.349,
          "low": 1.339,
          "close": 1.343,
          "volume": 25836.3,
          "close_time": 1762419599999,
          "quote_volume": 34726.232,
          "trades": 309,
          "taker_buy_base": 15267.0,
          "taker_buy_quote": 20520.7508
        },
        {
          "timestamp": 1762419600000,
          "datetime": "2025-11-06T09:00:00",
          "open": 1.344,
          "high": 1.346,
          "low": 1.335,
          "close": 1.337,
          "volume": 34930.4,
          "close_time": 1762423199999,
          "quote_volume": 46852.2878,
          "trades": 413,
          "taker_buy_base": 19074.5,
          "taker_buy_quote": 25586.582
        },
        {
          "timestamp": 1762423200000,
          "datetime": "2025-11-06T10:00:00",
          "open": 1.336,
          "high": 1.342,
          "low": 1.319,
          "close": 1.336,
          "volume": 55702.5,
          "close_time": 1762426799999,
          "quote_volume": 74141.5431,
          "trades": 484,
          "taker_buy_base": 30528.7,
          "taker_buy_quote": 40684.6757
        },
        {
          "timestamp": 1762426800000,
          "datetime": "2025-11-06T11:00:00",
          "open": 1.335,
          "high": 1.343,
          "low": 1.329,
          "close": 1.338,
          "volume": 24222.7,
          "close_time": 1762430399999,
          "quote_volume": 32352.0497,
          "trades": 318,
          "taker_buy_base": 12293.6,
          "taker_buy_quote": 16419.4045
        },
        {
          "timestamp": 1762430400000,
          "datetime": "2025-11-06T12:00:00",
          "open": 1.339,
          "high": 1.343,
          "low": 1.322,
          "close": 1.323,
          "volume": 41696.3,
          "close_time": 1762433999999,
          "quote_volume": 55485.5406,
          "trades": 580,
          "taker_buy_base": 25313.3,
          "taker_buy_quote": 33678.1702
        },
        {
          "timestamp": 1762434000000,
          "datetime": "2025-11-06T13:00:00",
          "open": 1.322,
          "high": 1.356,
          "low": 1.322,
          "close": 1.347,
          "volume": 51631.1,
          "close_time": 1762437599999,
          "quote_volume": 69234.2319,
          "trades": 676,
          "taker_buy_base": 29601.6,
          "taker_buy_quote": 39658.6679
        },
        {
          "timestamp": 1762437600000,
          "datetime": "2025-11-06T14:00:00",
          "open": 1.348,
          "high": 1.352,
          "low": 1.309,
          "close": 1.309,
          "volume": 64208.1,
          "close_time": 1762441199999,
          "quote_volume": 85180.0628,
          "trades": 751,
          "taker_buy_base": 34063.8,
          "taker_buy_quote": 45185.657
        },
        {
          "timestamp": 1762441200000,
          "datetime": "2025-11-06T15:00:00",
          "open": 1.309,
          "high": 1.326,
          "low": 1.28,
          "close": 1.285,
          "volume": 146400.4,
          "close_time": 1762444799999,
          "quote_volume": 189829.6801,
          "trades": 1600,
          "taker_buy_base": 72497.0,
          "taker_buy_quote": 94130.6121
        },
        {
          "timestamp": 1762444800000,
          "datetime": "2025-11-06T16:00:00",
          "open": 1.286,
          "high": 1.298,
          "low": 1.272,
          "close": 1.29,
          "volume": 85160.9,
          "close_time": 1762448399999,
          "quote_volume": 109767.564,
          "trades": 981,
          "taker_buy_base": 45956.7,
          "taker_buy_quote": 59262.9054
        },
        {
          "timestamp": 1762448400000,
          "datetime": "2025-11-06T17:00:00",
          "open": 1.292,
          "high": 1.318,
          "low": 1.286,
          "close": 1.316,
          "volume": 73679.8,
          "close_time": 1762451999999,
          "quote_volume": 95821.5798,
          "trades": 801,
          "taker_buy_base": 45164.2,
          "taker_buy_quote": 58759.1254
        },
        {
          "timestamp": 1762452000000,
          "datetime": "2025-11-06T18:00:00",
          "open": 1.315,
          "high": 1.326,
          "low": 1.295,
          "close": 1.317,
          "volume": 45553.3,
          "close_time": 1762455599999,
          "quote_volume": 59612.902,
          "trades": 579,
          "taker_buy_base": 19137.5,
          "taker_buy_quote": 25066.659
        },
        {
          "timestamp": 1762455600000,
          "datetime": "2025-11-06T19:00:00",
          "open": 1.314,
          "high": 1.318,
          "low": 1.292,
          "close": 1.304,
          "volume": 48577.9,
          "close_time": 1762459199999,
          "quote_volume": 63408.5507,
          "trades": 615,
          "taker_buy_base": 28127.4,
          "taker_buy_quote": 36714.8243
        },
        {
          "timestamp": 1762459200000,
          "datetime": "2025-11-06T20:00:00",
          "open": 1.304,
          "high": 1.315,
          "low": 1.285,
          "close": 1.295,
          "volume": 55596.4,
          "close_time": 1762462799999,
          "quote_volume": 72311.8606,
          "trades": 778,
          "taker_buy_base": 32562.5,
          "taker_buy_quote": 42334.9169
        },
        {
          "timestamp": 1762462800000,
          "datetime": "2025-11-06T21:00:00",
          "open": 1.295,
          "high": 1.31,
          "low": 1.289,
          "close": 1.304,
          "volume": 36160.1,
          "close_time": 1762466399999,
          "quote_volume": 46993.4773,
          "trades": 574,
          "taker_buy_base": 20151.4,
          "taker_buy_quote": 26196.3604
        },
        {
          "timestamp": 1762466400000,
          "datetime": "2025-11-06T22:00:00",
          "open": 1.304,
          "high": 1.308,
          "low": 1.285,
          "close": 1.302,
          "volume": 31738.6,
          "close_time": 1762469999999,
          "quote_volume": 41154.2026,
          "trades": 374,
          "taker_buy_base": 18519.1,
          "taker_buy_quote": 24014.6424
        },
        {
          "timestamp": 1762470000000,
          "datetime": "2025-11-06T23:00:00",
          "open": 1.298,
          "high": 1.298,
          "low": 1.28,
          "close": 1.289,
          "volume": 39373.1,
          "close_time": 1762473599999,
          "quote_volume": 50685.9863,
          "trades": 464,
          "taker_buy_base": 19110.1,
          "taker_buy_quote": 24605.0243
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 1.289,
          "high": 1.317,
          "low": 1.289,
          "close": 1.311,
          "volume": 52879.5,
          "close_time": 1762477199999,
          "quote_volume": 68937.5042,
          "trades": 669,
          "taker_buy_base": 29181.3,
          "taker_buy_quote": 38039.1547
        },
        {
          "timestamp": 1762477200000,
          "datetime": "2025-11-07T01:00:00",
          "open": 1.311,
          "high": 1.319,
          "low": 1.286,
          "close": 1.309,
          "volume": 71888.0,
          "close_time": 1762480799999,
          "quote_volume": 93479.9716,
          "trades": 811,
          "taker_buy_base": 40273.4,
          "taker_buy_quote": 52379.4831
        },
        {
          "timestamp": 1762480800000,
          "datetime": "2025-11-07T02:00:00",
          "open": 1.309,
          "high": 1.314,
          "low": 1.293,
          "close": 1.312,
          "volume": 40686.2,
          "close_time": 1762484399999,
          "quote_volume": 53045.7634,
          "trades": 518,
          "taker_buy_base": 24878.7,
          "taker_buy_quote": 32445.333
        },
        {
          "timestamp": 1762484400000,
          "datetime": "2025-11-07T03:00:00",
          "open": 1.312,
          "high": 1.329,
          "low": 1.308,
          "close": 1.311,
          "volume": 52294.1,
          "close_time": 1762487999999,
          "quote_volume": 69019.9634,
          "trades": 566,
          "taker_buy_base": 31737.6,
          "taker_buy_quote": 41882.6542
        },
        {
          "timestamp": 1762488000000,
          "datetime": "2025-11-07T04:00:00",
          "open": 1.31,
          "high": 1.315,
          "low": 1.302,
          "close": 1.314,
          "volume": 35573.7,
          "close_time": 1762491599999,
          "quote_volume": 46522.3833,
          "trades": 433,
          "taker_buy_base": 23679.5,
          "taker_buy_quote": 30964.3891
        },
        {
          "timestamp": 1762491600000,
          "datetime": "2025-11-07T05:00:00",
          "open": 1.314,
          "high": 1.342,
          "low": 1.314,
          "close": 1.341,
          "volume": 37669.6,
          "close_time": 1762495199999,
          "quote_volume": 50103.6445,
          "trades": 434,
          "taker_buy_base": 20989.2,
          "taker_buy_quote": 27916.1893
        },
        {
          "timestamp": 1762495200000,
          "datetime": "2025-11-07T06:00:00",
          "open": 1.339,
          "high": 1.343,
          "low": 1.33,
          "close": 1.33,
          "volume": 22358.9,
          "close_time": 1762498799999,
          "quote_volume": 29887.2647,
          "trades": 336,
          "taker_buy_base": 10616.8,
          "taker_buy_quote": 14191.6945
        },
        {
          "timestamp": 1762498800000,
          "datetime": "2025-11-07T07:00:00",
          "open": 1.331,
          "high": 1.342,
          "low": 1.322,
          "close": 1.34,
          "volume": 51844.3,
          "close_time": 1762502399999,
          "quote_volume": 68905.0901,
          "trades": 508,
          "taker_buy_base": 22958.3,
          "taker_buy_quote": 30518.9449
        },
        {
          "timestamp": 1762502400000,
          "datetime": "2025-11-07T08:00:00",
          "open": 1.34,
          "high": 1.344,
          "low": 1.326,
          "close": 1.329,
          "volume": 54308.9,
          "close_time": 1762505999999,
          "quote_volume": 72302.6324,
          "trades": 416,
          "taker_buy_base": 38116.0,
          "taker_buy_quote": 50704.9645
        },
        {
          "timestamp": 1762506000000,
          "datetime": "2025-11-07T09:00:00",
          "open": 1.329,
          "high": 1.332,
          "low": 1.3,
          "close": 1.312,
          "volume": 41076.5,
          "close_time": 1762509599999,
          "quote_volume": 53955.1455,
          "trades": 612,
          "taker_buy_base": 23978.0,
          "taker_buy_quote": 31509.9382
        },
        {
          "timestamp": 1762509600000,
          "datetime": "2025-11-07T10:00:00",
          "open": 1.312,
          "high": 1.321,
          "low": 1.299,
          "close": 1.306,
          "volume": 37078.9,
          "close_time": 1762513199999,
          "quote_volume": 48491.2554,
          "trades": 515,
          "taker_buy_base": 19455.2,
          "taker_buy_quote": 25455.7816
        },
        {
          "timestamp": 1762513200000,
          "datetime": "2025-11-07T11:00:00",
          "open": 1.303,
          "high": 1.303,
          "low": 1.275,
          "close": 1.292,
          "volume": 81605.6,
          "close_time": 1762516799999,
          "quote_volume": 104872.7575,
          "trades": 1045,
          "taker_buy_base": 51961.5,
          "taker_buy_quote": 66758.9716
        },
        {
          "timestamp": 1762516800000,
          "datetime": "2025-11-07T12:00:00",
          "open": 1.292,
          "high": 1.295,
          "low": 1.254,
          "close": 1.26,
          "volume": 70867.0,
          "close_time": 1762520399999,
          "quote_volume": 89966.0038,
          "trades": 845,
          "taker_buy_base": 35921.6,
          "taker_buy_quote": 45641.5748
        },
        {
          "timestamp": 1762520400000,
          "datetime": "2025-11-07T13:00:00",
          "open": 1.26,
          "high": 1.265,
          "low": 1.238,
          "close": 1.255,
          "volume": 131092.9,
          "close_time": 1762523999999,
          "quote_volume": 164094.0941,
          "trades": 1435,
          "taker_buy_base": 55687.4,
          "taker_buy_quote": 69676.6378
        },
        {
          "timestamp": 1762524000000,
          "datetime": "2025-11-07T14:00:00",
          "open": 1.254,
          "high": 1.294,
          "low": 1.231,
          "close": 1.293,
          "volume": 142961.5,
          "close_time": 1762527599999,
          "quote_volume": 180687.7905,
          "trades": 1670,
          "taker_buy_base": 83217.3,
          "taker_buy_quote": 105397.4448
        },
        {
          "timestamp": 1762527600000,
          "datetime": "2025-11-07T15:00:00",
          "open": 1.293,
          "high": 1.338,
          "low": 1.276,
          "close": 1.332,
          "volume": 138552.7,
          "close_time": 1762531199999,
          "quote_volume": 180747.9105,
          "trades": 1750,
          "taker_buy_base": 85951.8,
          "taker_buy_quote": 112162.7239
        },
        {
          "timestamp": 1762531200000,
          "datetime": "2025-11-07T16:00:00",
          "open": 1.333,
          "high": 1.398,
          "low": 1.324,
          "close": 1.397,
          "volume": 196925.9,
          "close_time": 1762534799999,
          "quote_volume": 270098.1683,
          "trades": 1989,
          "taker_buy_base": 92507.7,
          "taker_buy_quote": 126691.6785
        },
        {
          "timestamp": 1762534800000,
          "datetime": "2025-11-07T17:00:00",
          "open": 1.397,
          "high": 1.458,
          "low": 1.385,
          "close": 1.449,
          "volume": 356633.6,
          "close_time": 1762538399999,
          "quote_volume": 508887.5808,
          "trades": 3313,
          "taker_buy_base": 228028.2,
          "taker_buy_quote": 325191.2116
        },
        {
          "timestamp": 1762538400000,
          "datetime": "2025-11-07T18:00:00",
          "open": 1.45,
          "high": 1.489,
          "low": 1.445,
          "close": 1.457,
          "volume": 251879.5,
          "close_time": 1762541999999,
          "quote_volume": 369356.8852,
          "trades": 1971,
          "taker_buy_base": 116370.6,
          "taker_buy_quote": 170754.1476
        },
        {
          "timestamp": 1762542000000,
          "datetime": "2025-11-07T19:00:00",
          "open": 1.457,
          "high": 1.479,
          "low": 1.447,
          "close": 1.474,
          "volume": 159198.5,
          "close_time": 1762545599999,
          "quote_volume": 233232.2389,
          "trades": 1267,
          "taker_buy_base": 91662.0,
          "taker_buy_quote": 134261.1141
        },
        {
          "timestamp": 1762545600000,
          "datetime": "2025-11-07T20:00:00",
          "open": 1.474,
          "high": 1.482,
          "low": 1.455,
          "close": 1.47,
          "volume": 119189.8,
          "close_time": 1762549199999,
          "quote_volume": 175074.3249,
          "trades": 1086,
          "taker_buy_base": 62425.5,
          "taker_buy_quote": 91679.7178
        },
        {
          "timestamp": 1762549200000,
          "datetime": "2025-11-07T21:00:00",
          "open": 1.468,
          "high": 1.483,
          "low": 1.458,
          "close": 1.479,
          "volume": 93236.7,
          "close_time": 1762552799999,
          "quote_volume": 136973.2782,
          "trades": 779,
          "taker_buy_base": 46179.8,
          "taker_buy_quote": 67851.6011
        },
        {
          "timestamp": 1762552800000,
          "datetime": "2025-11-07T22:00:00",
          "open": 1.479,
          "high": 1.48,
          "low": 1.459,
          "close": 1.468,
          "volume": 36676.9,
          "close_time": 1762556399999,
          "quote_volume": 53882.5892,
          "trades": 359,
          "taker_buy_base": 21860.6,
          "taker_buy_quote": 32112.1399
        },
        {
          "timestamp": 1762556400000,
          "datetime": "2025-11-07T23:00:00",
          "open": 1.467,
          "high": 1.468,
          "low": 1.429,
          "close": 1.432,
          "volume": 67859.9,
          "close_time": 1762559999999,
          "quote_volume": 97688.2128,
          "trades": 553,
          "taker_buy_base": 39286.5,
          "taker_buy_quote": 56498.0514
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 1.433,
          "high": 1.453,
          "low": 1.414,
          "close": 1.421,
          "volume": 54686.6,
          "close_time": 1762563599999,
          "quote_volume": 78372.8668,
          "trades": 631,
          "taker_buy_base": 26912.4,
          "taker_buy_quote": 38578.3704
        },
        {
          "timestamp": 1762563600000,
          "datetime": "2025-11-08T01:00:00",
          "open": 1.421,
          "high": 1.447,
          "low": 1.42,
          "close": 1.446,
          "volume": 35771.6,
          "close_time": 1762567199999,
          "quote_volume": 51465.9096,
          "trades": 420,
          "taker_buy_base": 21952.7,
          "taker_buy_quote": 31564.1788
        },
        {
          "timestamp": 1762567200000,
          "datetime": "2025-11-08T02:00:00",
          "open": 1.446,
          "high": 1.482,
          "low": 1.443,
          "close": 1.462,
          "volume": 63477.0,
          "close_time": 1762570799999,
          "quote_volume": 92940.4553,
          "trades": 596,
          "taker_buy_base": 34840.6,
          "taker_buy_quote": 51033.8439
        },
        {
          "timestamp": 1762570800000,
          "datetime": "2025-11-08T03:00:00",
          "open": 1.46,
          "high": 1.487,
          "low": 1.444,
          "close": 1.444,
          "volume": 46112.9,
          "close_time": 1762574399999,
          "quote_volume": 67777.1934,
          "trades": 502,
          "taker_buy_base": 20518.2,
          "taker_buy_quote": 30203.7899
        },
        {
          "timestamp": 1762574400000,
          "datetime": "2025-11-08T04:00:00",
          "open": 1.444,
          "high": 1.473,
          "low": 1.444,
          "close": 1.455,
          "volume": 54253.0,
          "close_time": 1762577999999,
          "quote_volume": 79150.2268,
          "trades": 502,
          "taker_buy_base": 32755.6,
          "taker_buy_quote": 47790.8147
        },
        {
          "timestamp": 1762578000000,
          "datetime": "2025-11-08T05:00:00",
          "open": 1.455,
          "high": 1.461,
          "low": 1.428,
          "close": 1.43,
          "volume": 35073.6,
          "close_time": 1762581599999,
          "quote_volume": 50647.1723,
          "trades": 320,
          "taker_buy_base": 19226.0,
          "taker_buy_quote": 27756.1772
        },
        {
          "timestamp": 1762581600000,
          "datetime": "2025-11-08T06:00:00",
          "open": 1.431,
          "high": 1.435,
          "low": 1.408,
          "close": 1.422,
          "volume": 68314.7,
          "close_time": 1762585199999,
          "quote_volume": 96949.5121,
          "trades": 599,
          "taker_buy_base": 39315.5,
          "taker_buy_quote": 55823.1704
        },
        {
          "timestamp": 1762585200000,
          "datetime": "2025-11-08T07:00:00",
          "open": 1.421,
          "high": 1.422,
          "low": 1.401,
          "close": 1.421,
          "volume": 47749.5,
          "close_time": 1762588799999,
          "quote_volume": 67388.8996,
          "trades": 399,
          "taker_buy_base": 26223.0,
          "taker_buy_quote": 37049.4896
        },
        {
          "timestamp": 1762588800000,
          "datetime": "2025-11-08T08:00:00",
          "open": 1.421,
          "high": 1.432,
          "low": 1.405,
          "close": 1.427,
          "volume": 46635.4,
          "close_time": 1762592399999,
          "quote_volume": 66272.3964,
          "trades": 462,
          "taker_buy_base": 29936.3,
          "taker_buy_quote": 42537.6338
        },
        {
          "timestamp": 1762592400000,
          "datetime": "2025-11-08T09:00:00",
          "open": 1.423,
          "high": 1.438,
          "low": 1.41,
          "close": 1.415,
          "volume": 43464.6,
          "close_time": 1762595999999,
          "quote_volume": 61871.6409,
          "trades": 508,
          "taker_buy_base": 20614.6,
          "taker_buy_quote": 29365.3488
        },
        {
          "timestamp": 1762596000000,
          "datetime": "2025-11-08T10:00:00",
          "open": 1.415,
          "high": 1.432,
          "low": 1.412,
          "close": 1.429,
          "volume": 26791.1,
          "close_time": 1762599599999,
          "quote_volume": 38076.3801,
          "trades": 358,
          "taker_buy_base": 13909.0,
          "taker_buy_quote": 19764.7363
        },
        {
          "timestamp": 1762599600000,
          "datetime": "2025-11-08T11:00:00",
          "open": 1.425,
          "high": 1.443,
          "low": 1.417,
          "close": 1.423,
          "volume": 83789.2,
          "close_time": 1762603199999,
          "quote_volume": 120147.596,
          "trades": 489,
          "taker_buy_base": 35289.0,
          "taker_buy_quote": 50525.4902
        },
        {
          "timestamp": 1762603200000,
          "datetime": "2025-11-08T12:00:00",
          "open": 1.422,
          "high": 1.428,
          "low": 1.414,
          "close": 1.42,
          "volume": 26161.9,
          "close_time": 1762606799999,
          "quote_volume": 37204.9237,
          "trades": 268,
          "taker_buy_base": 14151.8,
          "taker_buy_quote": 20131.5139
        },
        {
          "timestamp": 1762606800000,
          "datetime": "2025-11-08T13:00:00",
          "open": 1.422,
          "high": 1.422,
          "low": 1.397,
          "close": 1.397,
          "volume": 32098.5,
          "close_time": 1762610399999,
          "quote_volume": 45210.5821,
          "trades": 331,
          "taker_buy_base": 18752.4,
          "taker_buy_quote": 26442.7881
        },
        {
          "timestamp": 1762610400000,
          "datetime": "2025-11-08T14:00:00",
          "open": 1.398,
          "high": 1.406,
          "low": 1.385,
          "close": 1.398,
          "volume": 59471.2,
          "close_time": 1762613999999,
          "quote_volume": 83093.546,
          "trades": 491,
          "taker_buy_base": 31956.8,
          "taker_buy_quote": 44677.6955
        },
        {
          "timestamp": 1762614000000,
          "datetime": "2025-11-08T15:00:00",
          "open": 1.399,
          "high": 1.401,
          "low": 1.37,
          "close": 1.379,
          "volume": 112774.6,
          "close_time": 1762617599999,
          "quote_volume": 156241.9568,
          "trades": 707,
          "taker_buy_base": 86284.5,
          "taker_buy_quote": 119575.4065
        },
        {
          "timestamp": 1762617600000,
          "datetime": "2025-11-08T16:00:00",
          "open": 1.379,
          "high": 1.384,
          "low": 1.366,
          "close": 1.376,
          "volume": 93461.6,
          "close_time": 1762621199999,
          "quote_volume": 128568.8007,
          "trades": 631,
          "taker_buy_base": 46118.9,
          "taker_buy_quote": 63450.9491
        },
        {
          "timestamp": 1762621200000,
          "datetime": "2025-11-08T17:00:00",
          "open": 1.375,
          "high": 1.383,
          "low": 1.366,
          "close": 1.383,
          "volume": 54143.6,
          "close_time": 1762624799999,
          "quote_volume": 74550.6236,
          "trades": 407,
          "taker_buy_base": 26455.8,
          "taker_buy_quote": 36413.8713
        },
        {
          "timestamp": 1762624800000,
          "datetime": "2025-11-08T18:00:00",
          "open": 1.384,
          "high": 1.395,
          "low": 1.378,
          "close": 1.394,
          "volume": 26921.5,
          "close_time": 1762628399999,
          "quote_volume": 37305.3762,
          "trades": 295,
          "taker_buy_base": 16282.9,
          "taker_buy_quote": 22584.0274
        },
        {
          "timestamp": 1762628400000,
          "datetime": "2025-11-08T19:00:00",
          "open": 1.394,
          "high": 1.396,
          "low": 1.372,
          "close": 1.386,
          "volume": 35098.3,
          "close_time": 1762631999999,
          "quote_volume": 48669.8495,
          "trades": 241,
          "taker_buy_base": 17115.3,
          "taker_buy_quote": 23751.5964
        },
        {
          "timestamp": 1762632000000,
          "datetime": "2025-11-08T20:00:00",
          "open": 1.386,
          "high": 1.43,
          "low": 1.376,
          "close": 1.415,
          "volume": 116842.4,
          "close_time": 1762635599999,
          "quote_volume": 164613.2497,
          "trades": 681,
          "taker_buy_base": 69440.3,
          "taker_buy_quote": 97713.2451
        },
        {
          "timestamp": 1762635600000,
          "datetime": "2025-11-08T21:00:00",
          "open": 1.415,
          "high": 1.428,
          "low": 1.412,
          "close": 1.421,
          "volume": 38643.7,
          "close_time": 1762639199999,
          "quote_volume": 54918.5787,
          "trades": 321,
          "taker_buy_base": 28832.6,
          "taker_buy_quote": 40972.3517
        },
        {
          "timestamp": 1762639200000,
          "datetime": "2025-11-08T22:00:00",
          "open": 1.419,
          "high": 1.419,
          "low": 1.406,
          "close": 1.412,
          "volume": 22626.6,
          "close_time": 1762642799999,
          "quote_volume": 31912.2053,
          "trades": 192,
          "taker_buy_base": 11866.8,
          "taker_buy_quote": 16734.0531
        },
        {
          "timestamp": 1762642800000,
          "datetime": "2025-11-08T23:00:00",
          "open": 1.412,
          "high": 1.415,
          "low": 1.409,
          "close": 1.409,
          "volume": 27141.9,
          "close_time": 1762646399999,
          "quote_volume": 38338.036,
          "trades": 208,
          "taker_buy_base": 16266.5,
          "taker_buy_quote": 22984.2944
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 1.409,
          "high": 1.409,
          "low": 1.385,
          "close": 1.388,
          "volume": 41079.8,
          "close_time": 1762649999999,
          "quote_volume": 57450.1046,
          "trades": 391,
          "taker_buy_base": 18164.9,
          "taker_buy_quote": 25423.6697
        },
        {
          "timestamp": 1762650000000,
          "datetime": "2025-11-09T01:00:00",
          "open": 1.388,
          "high": 1.405,
          "low": 1.385,
          "close": 1.404,
          "volume": 21162.2,
          "close_time": 1762653599999,
          "quote_volume": 29528.824,
          "trades": 319,
          "taker_buy_base": 14492.5,
          "taker_buy_quote": 20220.8557
        },
        {
          "timestamp": 1762653600000,
          "datetime": "2025-11-09T02:00:00",
          "open": 1.403,
          "high": 1.404,
          "low": 1.364,
          "close": 1.368,
          "volume": 61918.3,
          "close_time": 1762657199999,
          "quote_volume": 85687.1354,
          "trades": 848,
          "taker_buy_base": 32086.5,
          "taker_buy_quote": 44426.2918
        },
        {
          "timestamp": 1762657200000,
          "datetime": "2025-11-09T03:00:00",
          "open": 1.368,
          "high": 1.373,
          "low": 1.351,
          "close": 1.361,
          "volume": 76534.7,
          "close_time": 1762660799999,
          "quote_volume": 104289.7746,
          "trades": 985,
          "taker_buy_base": 35549.4,
          "taker_buy_quote": 48481.7673
        },
        {
          "timestamp": 1762660800000,
          "datetime": "2025-11-09T04:00:00",
          "open": 1.362,
          "high": 1.38,
          "low": 1.356,
          "close": 1.358,
          "volume": 49088.9,
          "close_time": 1762664399999,
          "quote_volume": 67152.2529,
          "trades": 668,
          "taker_buy_base": 27393.1,
          "taker_buy_quote": 37459.8193
        },
        {
          "timestamp": 1762664400000,
          "datetime": "2025-11-09T05:00:00",
          "open": 1.357,
          "high": 1.371,
          "low": 1.354,
          "close": 1.369,
          "volume": 22564.8,
          "close_time": 1762667999999,
          "quote_volume": 30723.1017,
          "trades": 320,
          "taker_buy_base": 13102.3,
          "taker_buy_quote": 17851.643
        },
        {
          "timestamp": 1762668000000,
          "datetime": "2025-11-09T06:00:00",
          "open": 1.368,
          "high": 1.38,
          "low": 1.361,
          "close": 1.364,
          "volume": 22069.5,
          "close_time": 1762671599999,
          "quote_volume": 30221.1659,
          "trades": 359,
          "taker_buy_base": 12199.2,
          "taker_buy_quote": 16714.4543
        },
        {
          "timestamp": 1762671600000,
          "datetime": "2025-11-09T07:00:00",
          "open": 1.363,
          "high": 1.392,
          "low": 1.363,
          "close": 1.391,
          "volume": 49165.8,
          "close_time": 1762675199999,
          "quote_volume": 67788.7847,
          "trades": 613,
          "taker_buy_base": 25932.8,
          "taker_buy_quote": 35749.6741
        },
        {
          "timestamp": 1762675200000,
          "datetime": "2025-11-09T08:00:00",
          "open": 1.391,
          "high": 1.396,
          "low": 1.379,
          "close": 1.388,
          "volume": 41239.7,
          "close_time": 1762678799999,
          "quote_volume": 57270.7764,
          "trades": 420,
          "taker_buy_base": 20873.2,
          "taker_buy_quote": 28978.1862
        },
        {
          "timestamp": 1762678800000,
          "datetime": "2025-11-09T09:00:00",
          "open": 1.389,
          "high": 1.396,
          "low": 1.368,
          "close": 1.371,
          "volume": 42003.1,
          "close_time": 1762682399999,
          "quote_volume": 58099.1645,
          "trades": 520,
          "taker_buy_base": 23382.5,
          "taker_buy_quote": 32336.4381
        },
        {
          "timestamp": 1762682400000,
          "datetime": "2025-11-09T10:00:00",
          "open": 1.369,
          "high": 1.384,
          "low": 1.359,
          "close": 1.383,
          "volume": 49593.7,
          "close_time": 1762685999999,
          "quote_volume": 67930.2273,
          "trades": 637,
          "taker_buy_base": 26467.7,
          "taker_buy_quote": 36264.1642
        },
        {
          "timestamp": 1762686000000,
          "datetime": "2025-11-09T11:00:00",
          "open": 1.383,
          "high": 1.404,
          "low": 1.383,
          "close": 1.397,
          "volume": 54225.3,
          "close_time": 1762689599999,
          "quote_volume": 75550.8757,
          "trades": 531,
          "taker_buy_base": 35885.4,
          "taker_buy_quote": 49980.6238
        },
        {
          "timestamp": 1762689600000,
          "datetime": "2025-11-09T12:00:00",
          "open": 1.398,
          "high": 1.409,
          "low": 1.392,
          "close": 1.403,
          "volume": 58844.9,
          "close_time": 1762693199999,
          "quote_volume": 82539.4173,
          "trades": 568,
          "taker_buy_base": 34715.9,
          "taker_buy_quote": 48694.142
        },
        {
          "timestamp": 1762693200000,
          "datetime": "2025-11-09T13:00:00",
          "open": 1.404,
          "high": 1.438,
          "low": 1.401,
          "close": 1.426,
          "volume": 90224.7,
          "close_time": 1762696799999,
          "quote_volume": 128202.7487,
          "trades": 942,
          "taker_buy_base": 56299.3,
          "taker_buy_quote": 79979.1219
        },
        {
          "timestamp": 1762696800000,
          "datetime": "2025-11-09T14:00:00",
          "open": 1.425,
          "high": 1.508,
          "low": 1.417,
          "close": 1.493,
          "volume": 419797.3,
          "close_time": 1762700399999,
          "quote_volume": 619047.7324,
          "trades": 3865,
          "taker_buy_base": 239668.4,
          "taker_buy_quote": 353566.558
        },
        {
          "timestamp": 1762700400000,
          "datetime": "2025-11-09T15:00:00",
          "open": 1.492,
          "high": 1.55,
          "low": 1.49,
          "close": 1.509,
          "volume": 377697.1,
          "close_time": 1762703999999,
          "quote_volume": 576439.2607,
          "trades": 3472,
          "taker_buy_base": 216824.0,
          "taker_buy_quote": 330704.9686
        },
        {
          "timestamp": 1762704000000,
          "datetime": "2025-11-09T16:00:00",
          "open": 1.51,
          "high": 1.533,
          "low": 1.488,
          "close": 1.5,
          "volume": 138760.8,
          "close_time": 1762707599999,
          "quote_volume": 209802.7151,
          "trades": 1389,
          "taker_buy_base": 81987.8,
          "taker_buy_quote": 123931.9815
        },
        {
          "timestamp": 1762707600000,
          "datetime": "2025-11-09T17:00:00",
          "open": 1.499,
          "high": 1.502,
          "low": 1.465,
          "close": 1.474,
          "volume": 109244.9,
          "close_time": 1762711199999,
          "quote_volume": 161877.3168,
          "trades": 1083,
          "taker_buy_base": 55125.3,
          "taker_buy_quote": 81690.6632
        },
        {
          "timestamp": 1762711200000,
          "datetime": "2025-11-09T18:00:00",
          "open": 1.476,
          "high": 1.508,
          "low": 1.464,
          "close": 1.506,
          "volume": 102228.2,
          "close_time": 1762714799999,
          "quote_volume": 151475.5999,
          "trades": 963,
          "taker_buy_base": 55797.2,
          "taker_buy_quote": 82794.0047
        },
        {
          "timestamp": 1762714800000,
          "datetime": "2025-11-09T19:00:00",
          "open": 1.506,
          "high": 1.589,
          "low": 1.506,
          "close": 1.556,
          "volume": 397042.5,
          "close_time": 1762718399999,
          "quote_volume": 618342.7097,
          "trades": 3669,
          "taker_buy_base": 205157.6,
          "taker_buy_quote": 319434.5007
        },
        {
          "timestamp": 1762718400000,
          "datetime": "2025-11-09T20:00:00",
          "open": 1.556,
          "high": 1.574,
          "low": 1.528,
          "close": 1.529,
          "volume": 178267.9,
          "close_time": 1762721999999,
          "quote_volume": 276355.0931,
          "trades": 1519,
          "taker_buy_base": 78358.4,
          "taker_buy_quote": 121531.1214
        },
        {
          "timestamp": 1762722000000,
          "datetime": "2025-11-09T21:00:00",
          "open": 1.529,
          "high": 1.533,
          "low": 1.511,
          "close": 1.514,
          "volume": 46198.3,
          "close_time": 1762725599999,
          "quote_volume": 70205.8485,
          "trades": 560,
          "taker_buy_base": 23102.7,
          "taker_buy_quote": 35131.3075
        },
        {
          "timestamp": 1762725600000,
          "datetime": "2025-11-09T22:00:00",
          "open": 1.516,
          "high": 1.533,
          "low": 1.508,
          "close": 1.53,
          "volume": 57774.6,
          "close_time": 1762729199999,
          "quote_volume": 87852.1461,
          "trades": 423,
          "taker_buy_base": 40340.4,
          "taker_buy_quote": 61356.1792
        },
        {
          "timestamp": 1762729200000,
          "datetime": "2025-11-09T23:00:00",
          "open": 1.535,
          "high": 1.546,
          "low": 1.498,
          "close": 1.501,
          "volume": 77022.8,
          "close_time": 1762732799999,
          "quote_volume": 116951.7198,
          "trades": 620,
          "taker_buy_base": 41871.5,
          "taker_buy_quote": 63671.8896
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 1.502,
          "high": 1.553,
          "low": 1.487,
          "close": 1.541,
          "volume": 80587.0,
          "close_time": 1762736399999,
          "quote_volume": 122993.0448,
          "trades": 733,
          "taker_buy_base": 49905.8,
          "taker_buy_quote": 76183.9173
        },
        {
          "timestamp": 1762736400000,
          "datetime": "2025-11-10T01:00:00",
          "open": 1.542,
          "high": 1.552,
          "low": 1.523,
          "close": 1.524,
          "volume": 51623.9,
          "close_time": 1762739999999,
          "quote_volume": 79216.5838,
          "trades": 500,
          "taker_buy_base": 30539.0,
          "taker_buy_quote": 46872.3472
        },
        {
          "timestamp": 1762740000000,
          "datetime": "2025-11-10T02:00:00",
          "open": 1.52,
          "high": 1.543,
          "low": 1.513,
          "close": 1.53,
          "volume": 51044.9,
          "close_time": 1762743599999,
          "quote_volume": 78087.8441,
          "trades": 468,
          "taker_buy_base": 27774.8,
          "taker_buy_quote": 42473.6129
        },
        {
          "timestamp": 1762743600000,
          "datetime": "2025-11-10T03:00:00",
          "open": 1.531,
          "high": 1.545,
          "low": 1.529,
          "close": 1.535,
          "volume": 54309.9,
          "close_time": 1762747199999,
          "quote_volume": 83470.5257,
          "trades": 469,
          "taker_buy_base": 29705.6,
          "taker_buy_quote": 45646.8397
        },
        {
          "timestamp": 1762747200000,
          "datetime": "2025-11-10T04:00:00",
          "open": 1.534,
          "high": 1.561,
          "low": 1.533,
          "close": 1.559,
          "volume": 72209.1,
          "close_time": 1762750799999,
          "quote_volume": 111635.3203,
          "trades": 511,
          "taker_buy_base": 30929.7,
          "taker_buy_quote": 47824.0589
        },
        {
          "timestamp": 1762750800000,
          "datetime": "2025-11-10T05:00:00",
          "open": 1.557,
          "high": 1.596,
          "low": 1.54,
          "close": 1.595,
          "volume": 110205.7,
          "close_time": 1762754399999,
          "quote_volume": 172475.5346,
          "trades": 806,
          "taker_buy_base": 73469.2,
          "taker_buy_quote": 115048.8128
        },
        {
          "timestamp": 1762754400000,
          "datetime": "2025-11-10T06:00:00",
          "open": 1.595,
          "high": 1.597,
          "low": 1.547,
          "close": 1.578,
          "volume": 214707.6,
          "close_time": 1762757999999,
          "quote_volume": 337362.952,
          "trades": 1424,
          "taker_buy_base": 119028.3,
          "taker_buy_quote": 186911.1148
        },
        {
          "timestamp": 1762758000000,
          "datetime": "2025-11-10T07:00:00",
          "open": 1.579,
          "high": 1.608,
          "low": 1.569,
          "close": 1.58,
          "volume": 151598.2,
          "close_time": 1762761599999,
          "quote_volume": 241237.8754,
          "trades": 1167,
          "taker_buy_base": 92792.2,
          "taker_buy_quote": 147700.0096
        },
        {
          "timestamp": 1762761600000,
          "datetime": "2025-11-10T08:00:00",
          "open": 1.58,
          "high": 1.587,
          "low": 1.536,
          "close": 1.557,
          "volume": 87405.3,
          "close_time": 1762765199999,
          "quote_volume": 135777.6194,
          "trades": 696,
          "taker_buy_base": 40576.1,
          "taker_buy_quote": 63058.6483
        },
        {
          "timestamp": 1762765200000,
          "datetime": "2025-11-10T09:00:00",
          "open": 1.557,
          "high": 1.601,
          "low": 1.554,
          "close": 1.594,
          "volume": 62505.5,
          "close_time": 1762768799999,
          "quote_volume": 98559.0041,
          "trades": 542,
          "taker_buy_base": 36908.9,
          "taker_buy_quote": 58187.8761
        },
        {
          "timestamp": 1762768800000,
          "datetime": "2025-11-10T10:00:00",
          "open": 1.593,
          "high": 1.66,
          "low": 1.574,
          "close": 1.591,
          "volume": 294058.5,
          "close_time": 1762772399999,
          "quote_volume": 476790.3357,
          "trades": 2238,
          "taker_buy_base": 159332.4,
          "taker_buy_quote": 258156.433
        },
        {
          "timestamp": 1762772400000,
          "datetime": "2025-11-10T11:00:00",
          "open": 1.592,
          "high": 1.61,
          "low": 1.573,
          "close": 1.574,
          "volume": 83027.4,
          "close_time": 1762775999999,
          "quote_volume": 132269.8163,
          "trades": 724,
          "taker_buy_base": 41263.9,
          "taker_buy_quote": 65735.5707
        },
        {
          "timestamp": 1762776000000,
          "datetime": "2025-11-10T12:00:00",
          "open": 1.574,
          "high": 1.582,
          "low": 1.56,
          "close": 1.58,
          "volume": 58634.4,
          "close_time": 1762779599999,
          "quote_volume": 92139.8097,
          "trades": 492,
          "taker_buy_base": 32045.4,
          "taker_buy_quote": 50367.091
        },
        {
          "timestamp": 1762779600000,
          "datetime": "2025-11-10T13:00:00",
          "open": 1.58,
          "high": 1.62,
          "low": 1.573,
          "close": 1.6,
          "volume": 63136.2,
          "close_time": 1762783199999,
          "quote_volume": 101169.6665,
          "trades": 640,
          "taker_buy_base": 37897.1,
          "taker_buy_quote": 60721.6586
        },
        {
          "timestamp": 1762783200000,
          "datetime": "2025-11-10T14:00:00",
          "open": 1.6,
          "high": 1.601,
          "low": 1.532,
          "close": 1.554,
          "volume": 256722.2,
          "close_time": 1762786799999,
          "quote_volume": 401600.98,
          "trades": 1705,
          "taker_buy_base": 135074.1,
          "taker_buy_quote": 211622.5144
        },
        {
          "timestamp": 1762786800000,
          "datetime": "2025-11-10T15:00:00",
          "open": 1.556,
          "high": 1.575,
          "low": 1.544,
          "close": 1.551,
          "volume": 108851.6,
          "close_time": 1762790399999,
          "quote_volume": 169698.8991,
          "trades": 955,
          "taker_buy_base": 50961.2,
          "taker_buy_quote": 79484.2312
        },
        {
          "timestamp": 1762790400000,
          "datetime": "2025-11-10T16:00:00",
          "open": 1.552,
          "high": 1.558,
          "low": 1.513,
          "close": 1.522,
          "volume": 68873.6,
          "close_time": 1762793999999,
          "quote_volume": 105808.3278,
          "trades": 652,
          "taker_buy_base": 35289.9,
          "taker_buy_quote": 54316.9766
        },
        {
          "timestamp": 1762794000000,
          "datetime": "2025-11-10T17:00:00",
          "open": 1.52,
          "high": 1.562,
          "low": 1.52,
          "close": 1.554,
          "volume": 67245.9,
          "close_time": 1762797599999,
          "quote_volume": 103795.5824,
          "trades": 605,
          "taker_buy_base": 32578.7,
          "taker_buy_quote": 50336.6014
        },
        {
          "timestamp": 1762797600000,
          "datetime": "2025-11-10T18:00:00",
          "open": 1.555,
          "high": 1.557,
          "low": 1.538,
          "close": 1.54,
          "volume": 28477.0,
          "close_time": 1762801199999,
          "quote_volume": 44003.3254,
          "trades": 267,
          "taker_buy_base": 13868.4,
          "taker_buy_quote": 21443.5607
        },
        {
          "timestamp": 1762801200000,
          "datetime": "2025-11-10T19:00:00",
          "open": 1.54,
          "high": 1.568,
          "low": 1.537,
          "close": 1.559,
          "volume": 50211.7,
          "close_time": 1762804799999,
          "quote_volume": 78055.559,
          "trades": 417,
          "taker_buy_base": 19791.7,
          "taker_buy_quote": 30689.8148
        },
        {
          "timestamp": 1762804800000,
          "datetime": "2025-11-10T20:00:00",
          "open": 1.561,
          "high": 1.585,
          "low": 1.558,
          "close": 1.584,
          "volume": 61985.8,
          "close_time": 1762808399999,
          "quote_volume": 97598.9782,
          "trades": 552,
          "taker_buy_base": 35817.7,
          "taker_buy_quote": 56377.5815
        },
        {
          "timestamp": 1762808400000,
          "datetime": "2025-11-10T21:00:00",
          "open": 1.584,
          "high": 1.585,
          "low": 1.552,
          "close": 1.574,
          "volume": 63000.6,
          "close_time": 1762811999999,
          "quote_volume": 98670.8536,
          "trades": 536,
          "taker_buy_base": 35288.1,
          "taker_buy_quote": 55265.8372
        },
        {
          "timestamp": 1762812000000,
          "datetime": "2025-11-10T22:00:00",
          "open": 1.574,
          "high": 1.656,
          "low": 1.574,
          "close": 1.649,
          "volume": 197226.8,
          "close_time": 1762815599999,
          "quote_volume": 319197.3909,
          "trades": 1294,
          "taker_buy_base": 112378.0,
          "taker_buy_quote": 181591.2545
        },
        {
          "timestamp": 1762815600000,
          "datetime": "2025-11-10T23:00:00",
          "open": 1.651,
          "high": 1.651,
          "low": 1.615,
          "close": 1.635,
          "volume": 96626.7,
          "close_time": 1762819199999,
          "quote_volume": 158241.0512,
          "trades": 723,
          "taker_buy_base": 50250.5,
          "taker_buy_quote": 82274.2359
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 1.638,
          "high": 1.664,
          "low": 1.597,
          "close": 1.623,
          "volume": 98787.2,
          "close_time": 1762822799999,
          "quote_volume": 161066.4826,
          "trades": 834,
          "taker_buy_base": 55958.7,
          "taker_buy_quote": 91417.7995
        },
        {
          "timestamp": 1762822800000,
          "datetime": "2025-11-11T01:00:00",
          "open": 1.625,
          "high": 1.718,
          "low": 1.614,
          "close": 1.644,
          "volume": 212663.6,
          "close_time": 1762826399999,
          "quote_volume": 354965.9816,
          "trades": 1742,
          "taker_buy_base": 103565.8,
          "taker_buy_quote": 173096.1358
        },
        {
          "timestamp": 1762826400000,
          "datetime": "2025-11-11T02:00:00",
          "open": 1.645,
          "high": 1.727,
          "low": 1.622,
          "close": 1.692,
          "volume": 206037.2,
          "close_time": 1762829999999,
          "quote_volume": 347336.3102,
          "trades": 2121,
          "taker_buy_base": 128627.0,
          "taker_buy_quote": 216707.1233
        },
        {
          "timestamp": 1762830000000,
          "datetime": "2025-11-11T03:00:00",
          "open": 1.691,
          "high": 1.704,
          "low": 1.666,
          "close": 1.689,
          "volume": 139640.7,
          "close_time": 1762833599999,
          "quote_volume": 235404.4196,
          "trades": 1705,
          "taker_buy_base": 68206.9,
          "taker_buy_quote": 115001.7497
        },
        {
          "timestamp": 1762833600000,
          "datetime": "2025-11-11T04:00:00",
          "open": 1.687,
          "high": 1.692,
          "low": 1.658,
          "close": 1.671,
          "volume": 174419.1,
          "close_time": 1762837199999,
          "quote_volume": 291916.3557,
          "trades": 1986,
          "taker_buy_base": 96219.7,
          "taker_buy_quote": 161070.3592
        },
        {
          "timestamp": 1762837200000,
          "datetime": "2025-11-11T05:00:00",
          "open": 1.672,
          "high": 1.675,
          "low": 1.605,
          "close": 1.607,
          "volume": 182665.0,
          "close_time": 1762840799999,
          "quote_volume": 299854.7374,
          "trades": 1945,
          "taker_buy_base": 85210.0,
          "taker_buy_quote": 139831.5227
        },
        {
          "timestamp": 1762840800000,
          "datetime": "2025-11-11T06:00:00",
          "open": 1.607,
          "high": 1.624,
          "low": 1.594,
          "close": 1.611,
          "volume": 157719.6,
          "close_time": 1762844399999,
          "quote_volume": 254073.9856,
          "trades": 1697,
          "taker_buy_base": 80468.3,
          "taker_buy_quote": 129692.1592
        },
        {
          "timestamp": 1762844400000,
          "datetime": "2025-11-11T07:00:00",
          "open": 1.61,
          "high": 1.615,
          "low": 1.57,
          "close": 1.571,
          "volume": 83937.3,
          "close_time": 1762847999999,
          "quote_volume": 133456.2994,
          "trades": 1045,
          "taker_buy_base": 36455.1,
          "taker_buy_quote": 58015.7414
        },
        {
          "timestamp": 1762848000000,
          "datetime": "2025-11-11T08:00:00",
          "open": 1.57,
          "high": 1.584,
          "low": 1.553,
          "close": 1.572,
          "volume": 77105.1,
          "close_time": 1762851599999,
          "quote_volume": 121146.3452,
          "trades": 1018,
          "taker_buy_base": 38241.2,
          "taker_buy_quote": 60119.1912
        },
        {
          "timestamp": 1762851600000,
          "datetime": "2025-11-11T09:00:00",
          "open": 1.571,
          "high": 1.594,
          "low": 1.567,
          "close": 1.574,
          "volume": 72573.2,
          "close_time": 1762855199999,
          "quote_volume": 114571.8302,
          "trades": 717,
          "taker_buy_base": 36890.2,
          "taker_buy_quote": 58259.8862
        },
        {
          "timestamp": 1762855200000,
          "datetime": "2025-11-11T10:00:00",
          "open": 1.572,
          "high": 1.585,
          "low": 1.562,
          "close": 1.57,
          "volume": 55341.1,
          "close_time": 1762858799999,
          "quote_volume": 87057.2332,
          "trades": 713,
          "taker_buy_base": 28388.5,
          "taker_buy_quote": 44667.925
        },
        {
          "timestamp": 1762858800000,
          "datetime": "2025-11-11T11:00:00",
          "open": 1.572,
          "high": 1.612,
          "low": 1.571,
          "close": 1.597,
          "volume": 85375.6,
          "close_time": 1762862399999,
          "quote_volume": 136240.2344,
          "trades": 849,
          "taker_buy_base": 49364.7,
          "taker_buy_quote": 78760.4933
        },
        {
          "timestamp": 1762862400000,
          "datetime": "2025-11-11T12:00:00",
          "open": 1.596,
          "high": 1.618,
          "low": 1.578,
          "close": 1.581,
          "volume": 80508.6,
          "close_time": 1762865999999,
          "quote_volume": 128241.8793,
          "trades": 867,
          "taker_buy_base": 49331.7,
          "taker_buy_quote": 78588.4729
        },
        {
          "timestamp": 1762866000000,
          "datetime": "2025-11-11T13:00:00",
          "open": 1.584,
          "high": 1.602,
          "low": 1.572,
          "close": 1.58,
          "volume": 85379.6,
          "close_time": 1762869599999,
          "quote_volume": 135677.1304,
          "trades": 959,
          "taker_buy_base": 44392.3,
          "taker_buy_quote": 70616.201
        },
        {
          "timestamp": 1762869600000,
          "datetime": "2025-11-11T14:00:00",
          "open": 1.581,
          "high": 1.618,
          "low": 1.567,
          "close": 1.607,
          "volume": 150650.3,
          "close_time": 1762873199999,
          "quote_volume": 239579.4711,
          "trades": 1476,
          "taker_buy_base": 72883.4,
          "taker_buy_quote": 115970.1787
        },
        {
          "timestamp": 1762873200000,
          "datetime": "2025-11-11T15:00:00",
          "open": 1.606,
          "high": 1.606,
          "low": 1.567,
          "close": 1.572,
          "volume": 109485.9,
          "close_time": 1762876799999,
          "quote_volume": 173657.1602,
          "trades": 1264,
          "taker_buy_base": 49837.4,
          "taker_buy_quote": 79049.0321
        },
        {
          "timestamp": 1762876800000,
          "datetime": "2025-11-11T16:00:00",
          "open": 1.573,
          "high": 1.579,
          "low": 1.554,
          "close": 1.569,
          "volume": 82721.0,
          "close_time": 1762880399999,
          "quote_volume": 129938.588,
          "trades": 998,
          "taker_buy_base": 35635.9,
          "taker_buy_quote": 55957.6104
        },
        {
          "timestamp": 1762880400000,
          "datetime": "2025-11-11T17:00:00",
          "open": 1.571,
          "high": 1.583,
          "low": 1.53,
          "close": 1.553,
          "volume": 131513.8,
          "close_time": 1762883999999,
          "quote_volume": 204554.9514,
          "trades": 1393,
          "taker_buy_base": 54405.8,
          "taker_buy_quote": 84825.8461
        },
        {
          "timestamp": 1762884000000,
          "datetime": "2025-11-11T18:00:00",
          "open": 1.554,
          "high": 1.569,
          "low": 1.542,
          "close": 1.549,
          "volume": 96182.2,
          "close_time": 1762887599999,
          "quote_volume": 149494.0835,
          "trades": 1069,
          "taker_buy_base": 58079.7,
          "taker_buy_quote": 90267.8328
        },
        {
          "timestamp": 1762887600000,
          "datetime": "2025-11-11T19:00:00",
          "open": 1.549,
          "high": 1.549,
          "low": 1.509,
          "close": 1.514,
          "volume": 137375.2,
          "close_time": 1762891199999,
          "quote_volume": 209051.4809,
          "trades": 1855,
          "taker_buy_base": 64396.3,
          "taker_buy_quote": 97896.7951
        },
        {
          "timestamp": 1762891200000,
          "datetime": "2025-11-11T20:00:00",
          "open": 1.512,
          "high": 1.517,
          "low": 1.485,
          "close": 1.491,
          "volume": 90285.8,
          "close_time": 1762894799999,
          "quote_volume": 135541.1347,
          "trades": 1006,
          "taker_buy_base": 38935.2,
          "taker_buy_quote": 58487.8023
        },
        {
          "timestamp": 1762894800000,
          "datetime": "2025-11-11T21:00:00",
          "open": 1.491,
          "high": 1.503,
          "low": 1.475,
          "close": 1.481,
          "volume": 149170.3,
          "close_time": 1762898399999,
          "quote_volume": 222275.6179,
          "trades": 1197,
          "taker_buy_base": 74511.4,
          "taker_buy_quote": 110893.9304
        },
        {
          "timestamp": 1762898400000,
          "datetime": "2025-11-11T22:00:00",
          "open": 1.48,
          "high": 1.515,
          "low": 1.471,
          "close": 1.509,
          "volume": 72629.1,
          "close_time": 1762901999999,
          "quote_volume": 108746.4423,
          "trades": 585,
          "taker_buy_base": 39306.6,
          "taker_buy_quote": 58809.4069
        },
        {
          "timestamp": 1762902000000,
          "datetime": "2025-11-11T23:00:00",
          "open": 1.505,
          "high": 1.507,
          "low": 1.477,
          "close": 1.478,
          "volume": 61152.3,
          "close_time": 1762905599999,
          "quote_volume": 91417.9359,
          "trades": 505,
          "taker_buy_base": 26974.5,
          "taker_buy_quote": 40374.8934
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 1.48,
          "high": 1.487,
          "low": 1.46,
          "close": 1.465,
          "volume": 77292.8,
          "close_time": 1762909199999,
          "quote_volume": 114074.7203,
          "trades": 714,
          "taker_buy_base": 47084.9,
          "taker_buy_quote": 69518.3506
        },
        {
          "timestamp": 1762909200000,
          "datetime": "2025-11-12T01:00:00",
          "open": 1.465,
          "high": 1.493,
          "low": 1.46,
          "close": 1.489,
          "volume": 95826.3,
          "close_time": 1762912799999,
          "quote_volume": 141863.4679,
          "trades": 770,
          "taker_buy_base": 42044.3,
          "taker_buy_quote": 62258.4953
        },
        {
          "timestamp": 1762912800000,
          "datetime": "2025-11-12T02:00:00",
          "open": 1.489,
          "high": 1.496,
          "low": 1.477,
          "close": 1.49,
          "volume": 69353.0,
          "close_time": 1762916399999,
          "quote_volume": 103011.3591,
          "trades": 770,
          "taker_buy_base": 33765.2,
          "taker_buy_quote": 50150.6039
        },
        {
          "timestamp": 1762916400000,
          "datetime": "2025-11-12T03:00:00",
          "open": 1.49,
          "high": 1.501,
          "low": 1.486,
          "close": 1.5,
          "volume": 31532.8,
          "close_time": 1762919999999,
          "quote_volume": 47099.6368,
          "trades": 332,
          "taker_buy_base": 18102.7,
          "taker_buy_quote": 27051.3566
        },
        {
          "timestamp": 1762920000000,
          "datetime": "2025-11-12T04:00:00",
          "open": 1.501,
          "high": 1.51,
          "low": 1.492,
          "close": 1.51,
          "volume": 36470.8,
          "close_time": 1762923599999,
          "quote_volume": 54724.6252,
          "trades": 294,
          "taker_buy_base": 17658.7,
          "taker_buy_quote": 26513.5469
        },
        {
          "timestamp": 1762923600000,
          "datetime": "2025-11-12T05:00:00",
          "open": 1.511,
          "high": 1.521,
          "low": 1.503,
          "close": 1.503,
          "volume": 32311.5,
          "close_time": 1762927199999,
          "quote_volume": 48768.2779,
          "trades": 270,
          "taker_buy_base": 18796.9,
          "taker_buy_quote": 28382.3719
        },
        {
          "timestamp": 1762927200000,
          "datetime": "2025-11-12T06:00:00",
          "open": 1.503,
          "high": 1.525,
          "low": 1.501,
          "close": 1.516,
          "volume": 55794.0,
          "close_time": 1762930799999,
          "quote_volume": 84573.4458,
          "trades": 345,
          "taker_buy_base": 26152.7,
          "taker_buy_quote": 39653.4191
        },
        {
          "timestamp": 1762930800000,
          "datetime": "2025-11-12T07:00:00",
          "open": 1.512,
          "high": 1.525,
          "low": 1.493,
          "close": 1.497,
          "volume": 71450.5,
          "close_time": 1762934399999,
          "quote_volume": 107937.3361,
          "trades": 547,
          "taker_buy_base": 31969.5,
          "taker_buy_quote": 48329.9373
        },
        {
          "timestamp": 1762934400000,
          "datetime": "2025-11-12T08:00:00",
          "open": 1.5,
          "high": 1.59,
          "low": 1.499,
          "close": 1.575,
          "volume": 113697.8,
          "close_time": 1762937999999,
          "quote_volume": 176406.5492,
          "trades": 682,
          "taker_buy_base": 64266.4,
          "taker_buy_quote": 99517.3815
        },
        {
          "timestamp": 1762938000000,
          "datetime": "2025-11-12T09:00:00",
          "open": 1.574,
          "high": 1.594,
          "low": 1.574,
          "close": 1.583,
          "volume": 78282.4,
          "close_time": 1762941599999,
          "quote_volume": 124260.8338,
          "trades": 660,
          "taker_buy_base": 43908.7,
          "taker_buy_quote": 69691.3404
        },
        {
          "timestamp": 1762941600000,
          "datetime": "2025-11-12T10:00:00",
          "open": 1.582,
          "high": 1.63,
          "low": 1.582,
          "close": 1.625,
          "volume": 155707.2,
          "close_time": 1762945199999,
          "quote_volume": 250221.727,
          "trades": 1183,
          "taker_buy_base": 88617.7,
          "taker_buy_quote": 142425.2197
        },
        {
          "timestamp": 1762945200000,
          "datetime": "2025-11-12T11:00:00",
          "open": 1.624,
          "high": 1.913,
          "low": 1.613,
          "close": 1.623,
          "volume": 486914.6,
          "close_time": 1762948799999,
          "quote_volume": 809356.5085,
          "trades": 3950,
          "taker_buy_base": 271979.0,
          "taker_buy_quote": 453416.4721
        },
        {
          "timestamp": 1762948800000,
          "datetime": "2025-11-12T12:00:00",
          "open": 1.623,
          "high": 1.625,
          "low": 1.556,
          "close": 1.563,
          "volume": 164575.8,
          "close_time": 1762952399999,
          "quote_volume": 262815.0019,
          "trades": 1234,
          "taker_buy_base": 71003.1,
          "taker_buy_quote": 113410.7907
        },
        {
          "timestamp": 1762952400000,
          "datetime": "2025-11-12T13:00:00",
          "open": 1.568,
          "high": 1.6,
          "low": 1.545,
          "close": 1.582,
          "volume": 98859.1,
          "close_time": 1762955999999,
          "quote_volume": 155113.1459,
          "trades": 762,
          "taker_buy_base": 46199.8,
          "taker_buy_quote": 72697.0083
        },
        {
          "timestamp": 1762956000000,
          "datetime": "2025-11-12T14:00:00",
          "open": 1.579,
          "high": 1.597,
          "low": 1.543,
          "close": 1.565,
          "volume": 120267.0,
          "close_time": 1762959599999,
          "quote_volume": 189288.0447,
          "trades": 1067,
          "taker_buy_base": 63855.0,
          "taker_buy_quote": 100550.821
        },
        {
          "timestamp": 1762959600000,
          "datetime": "2025-11-12T15:00:00",
          "open": 1.564,
          "high": 1.58,
          "low": 1.528,
          "close": 1.538,
          "volume": 101482.2,
          "close_time": 1762963199999,
          "quote_volume": 157539.1124,
          "trades": 1006,
          "taker_buy_base": 46555.8,
          "taker_buy_quote": 72414.6759
        },
        {
          "timestamp": 1762963200000,
          "datetime": "2025-11-12T16:00:00",
          "open": 1.537,
          "high": 1.541,
          "low": 1.497,
          "close": 1.504,
          "volume": 127483.3,
          "close_time": 1762966799999,
          "quote_volume": 192759.7804,
          "trades": 1132,
          "taker_buy_base": 73325.9,
          "taker_buy_quote": 110856.8673
        },
        {
          "timestamp": 1762966800000,
          "datetime": "2025-11-12T17:00:00",
          "open": 1.503,
          "high": 1.522,
          "low": 1.48,
          "close": 1.509,
          "volume": 85231.9,
          "close_time": 1762970399999,
          "quote_volume": 127890.0151,
          "trades": 750,
          "taker_buy_base": 42973.1,
          "taker_buy_quote": 64537.9947
        },
        {
          "timestamp": 1762970400000,
          "datetime": "2025-11-12T18:00:00",
          "open": 1.509,
          "high": 1.519,
          "low": 1.493,
          "close": 1.496,
          "volume": 63707.5,
          "close_time": 1762973999999,
          "quote_volume": 95887.6427,
          "trades": 495,
          "taker_buy_base": 35189.9,
          "taker_buy_quote": 53001.0305
        },
        {
          "timestamp": 1762974000000,
          "datetime": "2025-11-12T19:00:00",
          "open": 1.494,
          "high": 1.502,
          "low": 1.47,
          "close": 1.498,
          "volume": 84235.6,
          "close_time": 1762977599999,
          "quote_volume": 125036.4915,
          "trades": 584,
          "taker_buy_base": 57976.0,
          "taker_buy_quote": 86060.7203
        },
        {
          "timestamp": 1762977600000,
          "datetime": "2025-11-12T20:00:00",
          "open": 1.496,
          "high": 1.535,
          "low": 1.49,
          "close": 1.529,
          "volume": 55610.1,
          "close_time": 1762981199999,
          "quote_volume": 84566.1653,
          "trades": 449,
          "taker_buy_base": 31244.7,
          "taker_buy_quote": 47532.022
        },
        {
          "timestamp": 1762981200000,
          "datetime": "2025-11-12T21:00:00",
          "open": 1.529,
          "high": 1.554,
          "low": 1.528,
          "close": 1.542,
          "volume": 66138.8,
          "close_time": 1762984799999,
          "quote_volume": 101893.3783,
          "trades": 487,
          "taker_buy_base": 38890.4,
          "taker_buy_quote": 59918.65
        },
        {
          "timestamp": 1762984800000,
          "datetime": "2025-11-12T22:00:00",
          "open": 1.54,
          "high": 1.544,
          "low": 1.521,
          "close": 1.544,
          "volume": 26080.6,
          "close_time": 1762988399999,
          "quote_volume": 39952.0808,
          "trades": 279,
          "taker_buy_base": 12531.1,
          "taker_buy_quote": 19199.7246
        },
        {
          "timestamp": 1762988400000,
          "datetime": "2025-11-12T23:00:00",
          "open": 1.538,
          "high": 1.538,
          "low": 1.512,
          "close": 1.52,
          "volume": 41344.3,
          "close_time": 1762991999999,
          "quote_volume": 62978.8733,
          "trades": 452,
          "taker_buy_base": 16099.0,
          "taker_buy_quote": 24552.1788
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 1.52,
          "high": 1.572,
          "low": 1.512,
          "close": 1.526,
          "volume": 239482.0,
          "close_time": 1762995599999,
          "quote_volume": 368905.6915,
          "trades": 2141,
          "taker_buy_base": 129593.5,
          "taker_buy_quote": 199520.8056
        },
        {
          "timestamp": 1762995600000,
          "datetime": "2025-11-13T01:00:00",
          "open": 1.525,
          "high": 1.554,
          "low": 1.525,
          "close": 1.532,
          "volume": 106274.2,
          "close_time": 1762999199999,
          "quote_volume": 163562.1137,
          "trades": 1233,
          "taker_buy_base": 57438.4,
          "taker_buy_quote": 88392.9289
        },
        {
          "timestamp": 1762999200000,
          "datetime": "2025-11-13T02:00:00",
          "open": 1.532,
          "high": 1.559,
          "low": 1.525,
          "close": 1.54,
          "volume": 89176.8,
          "close_time": 1763002799999,
          "quote_volume": 137706.2669,
          "trades": 1051,
          "taker_buy_base": 47774.4,
          "taker_buy_quote": 73800.9996
        },
        {
          "timestamp": 1763002800000,
          "datetime": "2025-11-13T03:00:00",
          "open": 1.54,
          "high": 1.575,
          "low": 1.499,
          "close": 1.55,
          "volume": 211275.4,
          "close_time": 1763006399999,
          "quote_volume": 326285.4644,
          "trades": 2444,
          "taker_buy_base": 111665.8,
          "taker_buy_quote": 172350.6215
        },
        {
          "timestamp": 1763006400000,
          "datetime": "2025-11-13T04:00:00",
          "open": 1.55,
          "high": 1.561,
          "low": 1.533,
          "close": 1.545,
          "volume": 122013.0,
          "close_time": 1763009999999,
          "quote_volume": 188617.4567,
          "trades": 1464,
          "taker_buy_base": 66248.0,
          "taker_buy_quote": 102382.3382
        },
        {
          "timestamp": 1763010000000,
          "datetime": "2025-11-13T05:00:00",
          "open": 1.543,
          "high": 1.57,
          "low": 1.53,
          "close": 1.562,
          "volume": 64786.9,
          "close_time": 1763013599999,
          "quote_volume": 100423.2234,
          "trades": 826,
          "taker_buy_base": 32692.8,
          "taker_buy_quote": 50687.779
        },
        {
          "timestamp": 1763013600000,
          "datetime": "2025-11-13T06:00:00",
          "open": 1.564,
          "high": 1.599,
          "low": 1.557,
          "close": 1.583,
          "volume": 111691.0,
          "close_time": 1763017199999,
          "quote_volume": 176598.5153,
          "trades": 1287,
          "taker_buy_base": 64152.3,
          "taker_buy_quote": 101449.6846
        },
        {
          "timestamp": 1763017200000,
          "datetime": "2025-11-13T07:00:00",
          "open": 1.583,
          "high": 1.591,
          "low": 1.556,
          "close": 1.566,
          "volume": 89859.6,
          "close_time": 1763020799999,
          "quote_volume": 141579.2448,
          "trades": 1078,
          "taker_buy_base": 41160.2,
          "taker_buy_quote": 64926.1377
        },
        {
          "timestamp": 1763020800000,
          "datetime": "2025-11-13T08:00:00",
          "open": 1.567,
          "high": 1.577,
          "low": 1.56,
          "close": 1.562,
          "volume": 53910.7,
          "close_time": 1763024399999,
          "quote_volume": 84580.8315,
          "trades": 674,
          "taker_buy_base": 31023.6,
          "taker_buy_quote": 48706.8754
        },
        {
          "timestamp": 1763024400000,
          "datetime": "2025-11-13T09:00:00",
          "open": 1.564,
          "high": 1.566,
          "low": 1.537,
          "close": 1.545,
          "volume": 108716.1,
          "close_time": 1763027999999,
          "quote_volume": 168623.9202,
          "trades": 1129,
          "taker_buy_base": 51166.2,
          "taker_buy_quote": 79398.8007
        },
        {
          "timestamp": 1763028000000,
          "datetime": "2025-11-13T10:00:00",
          "open": 1.546,
          "high": 1.569,
          "low": 1.546,
          "close": 1.553,
          "volume": 79361.0,
          "close_time": 1763031599999,
          "quote_volume": 123737.0076,
          "trades": 812,
          "taker_buy_base": 31531.9,
          "taker_buy_quote": 49091.2477
        },
        {
          "timestamp": 1763031600000,
          "datetime": "2025-11-13T11:00:00",
          "open": 1.553,
          "high": 1.564,
          "low": 1.549,
          "close": 1.554,
          "volume": 47659.1,
          "close_time": 1763035199999,
          "quote_volume": 74168.6989,
          "trades": 596,
          "taker_buy_base": 24212.4,
          "taker_buy_quote": 37695.5664
        },
        {
          "timestamp": 1763035200000,
          "datetime": "2025-11-13T12:00:00",
          "open": 1.555,
          "high": 1.569,
          "low": 1.549,
          "close": 1.559,
          "volume": 48878.8,
          "close_time": 1763038799999,
          "quote_volume": 76165.6052,
          "trades": 647,
          "taker_buy_base": 24446.5,
          "taker_buy_quote": 38098.7181
        },
        {
          "timestamp": 1763038800000,
          "datetime": "2025-11-13T13:00:00",
          "open": 1.56,
          "high": 1.561,
          "low": 1.524,
          "close": 1.529,
          "volume": 131252.0,
          "close_time": 1763042399999,
          "quote_volume": 202164.7844,
          "trades": 1272,
          "taker_buy_base": 64120.9,
          "taker_buy_quote": 98926.8657
        },
        {
          "timestamp": 1763042400000,
          "datetime": "2025-11-13T14:00:00",
          "open": 1.529,
          "high": 1.556,
          "low": 1.502,
          "close": 1.538,
          "volume": 156788.1,
          "close_time": 1763045999999,
          "quote_volume": 239668.4837,
          "trades": 1681,
          "taker_buy_base": 93585.2,
          "taker_buy_quote": 143231.505
        },
        {
          "timestamp": 1763046000000,
          "datetime": "2025-11-13T15:00:00",
          "open": 1.537,
          "high": 1.547,
          "low": 1.481,
          "close": 1.494,
          "volume": 109473.6,
          "close_time": 1763049599999,
          "quote_volume": 165241.6994,
          "trades": 1172,
          "taker_buy_base": 50014.9,
          "taker_buy_quote": 75708.7402
        },
        {
          "timestamp": 1763049600000,
          "datetime": "2025-11-13T16:00:00",
          "open": 1.492,
          "high": 1.498,
          "low": 1.457,
          "close": 1.462,
          "volume": 188116.4,
          "close_time": 1763053199999,
          "quote_volume": 277755.4647,
          "trades": 1813,
          "taker_buy_base": 73365.4,
          "taker_buy_quote": 108521.7567
        },
        {
          "timestamp": 1763053200000,
          "datetime": "2025-11-13T17:00:00",
          "open": 1.462,
          "high": 1.464,
          "low": 1.411,
          "close": 1.419,
          "volume": 174866.5,
          "close_time": 1763056799999,
          "quote_volume": 252225.8181,
          "trades": 1789,
          "taker_buy_base": 77625.3,
          "taker_buy_quote": 112233.8861
        },
        {
          "timestamp": 1763056800000,
          "datetime": "2025-11-13T18:00:00",
          "open": 1.42,
          "high": 1.427,
          "low": 1.379,
          "close": 1.396,
          "volume": 271495.3,
          "close_time": 1763060399999,
          "quote_volume": 381098.3739,
          "trades": 2545,
          "taker_buy_base": 146254.4,
          "taker_buy_quote": 205334.9726
        },
        {
          "timestamp": 1763060400000,
          "datetime": "2025-11-13T19:00:00",
          "open": 1.397,
          "high": 1.409,
          "low": 1.373,
          "close": 1.382,
          "volume": 155918.8,
          "close_time": 1763063999999,
          "quote_volume": 217063.3628,
          "trades": 1793,
          "taker_buy_base": 74431.4,
          "taker_buy_quote": 103645.2576
        },
        {
          "timestamp": 1763064000000,
          "datetime": "2025-11-13T20:00:00",
          "open": 1.382,
          "high": 1.405,
          "low": 1.373,
          "close": 1.387,
          "volume": 101960.4,
          "close_time": 1763067599999,
          "quote_volume": 141308.4097,
          "trades": 1446,
          "taker_buy_base": 49970.4,
          "taker_buy_quote": 69273.515
        },
        {
          "timestamp": 1763067600000,
          "datetime": "2025-11-13T21:00:00",
          "open": 1.388,
          "high": 1.4,
          "low": 1.38,
          "close": 1.395,
          "volume": 74939.6,
          "close_time": 1763071199999,
          "quote_volume": 104315.8111,
          "trades": 848,
          "taker_buy_base": 33421.2,
          "taker_buy_quote": 46552.2711
        },
        {
          "timestamp": 1763071200000,
          "datetime": "2025-11-13T22:00:00",
          "open": 1.394,
          "high": 1.43,
          "low": 1.392,
          "close": 1.423,
          "volume": 65240.1,
          "close_time": 1763074799999,
          "quote_volume": 92339.4048,
          "trades": 481,
          "taker_buy_base": 24753.7,
          "taker_buy_quote": 35029.461
        },
        {
          "timestamp": 1763074800000,
          "datetime": "2025-11-13T23:00:00",
          "open": 1.423,
          "high": 1.443,
          "low": 1.415,
          "close": 1.419,
          "volume": 49727.6,
          "close_time": 1763078399999,
          "quote_volume": 71099.47,
          "trades": 388,
          "taker_buy_base": 19347.1,
          "taker_buy_quote": 27687.8583
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 1.418,
          "high": 1.427,
          "low": 1.403,
          "close": 1.408,
          "volume": 49606.9,
          "close_time": 1763081999999,
          "quote_volume": 70266.4263,
          "trades": 472,
          "taker_buy_base": 27566.4,
          "taker_buy_quote": 39038.1679
        },
        {
          "timestamp": 1763082000000,
          "datetime": "2025-11-14T01:00:00",
          "open": 1.402,
          "high": 1.414,
          "low": 1.398,
          "close": 1.403,
          "volume": 75893.2,
          "close_time": 1763085599999,
          "quote_volume": 106634.1082,
          "trades": 564,
          "taker_buy_base": 38053.2,
          "taker_buy_quote": 53478.1223
        },
        {
          "timestamp": 1763085600000,
          "datetime": "2025-11-14T02:00:00",
          "open": 1.404,
          "high": 1.427,
          "low": 1.403,
          "close": 1.418,
          "volume": 40946.0,
          "close_time": 1763089199999,
          "quote_volume": 57962.5843,
          "trades": 351,
          "taker_buy_base": 21993.6,
          "taker_buy_quote": 31123.5701
        },
        {
          "timestamp": 1763089200000,
          "datetime": "2025-11-14T03:00:00",
          "open": 1.419,
          "high": 1.419,
          "low": 1.397,
          "close": 1.404,
          "volume": 24752.3,
          "close_time": 1763092799999,
          "quote_volume": 34864.0992,
          "trades": 247,
          "taker_buy_base": 9616.3,
          "taker_buy_quote": 13548.7789
        },
        {
          "timestamp": 1763092800000,
          "datetime": "2025-11-14T04:00:00",
          "open": 1.405,
          "high": 1.405,
          "low": 1.344,
          "close": 1.376,
          "volume": 119087.4,
          "close_time": 1763096399999,
          "quote_volume": 162513.8972,
          "trades": 1183,
          "taker_buy_base": 51797.6,
          "taker_buy_quote": 70727.2691
        },
        {
          "timestamp": 1763096400000,
          "datetime": "2025-11-14T05:00:00",
          "open": 1.376,
          "high": 1.395,
          "low": 1.372,
          "close": 1.386,
          "volume": 75453.2,
          "close_time": 1763099999999,
          "quote_volume": 104347.2224,
          "trades": 662,
          "taker_buy_base": 31209.1,
          "taker_buy_quote": 43143.7593
        },
        {
          "timestamp": 1763100000000,
          "datetime": "2025-11-14T06:00:00",
          "open": 1.387,
          "high": 1.408,
          "low": 1.361,
          "close": 1.408,
          "volume": 74305.0,
          "close_time": 1763103599999,
          "quote_volume": 102573.4978,
          "trades": 649,
          "taker_buy_base": 43798.9,
          "taker_buy_quote": 60489.7464
        },
        {
          "timestamp": 1763103600000,
          "datetime": "2025-11-14T07:00:00",
          "open": 1.407,
          "high": 1.412,
          "low": 1.394,
          "close": 1.396,
          "volume": 110745.3,
          "close_time": 1763107199999,
          "quote_volume": 155405.7052,
          "trades": 773,
          "taker_buy_base": 53236.1,
          "taker_buy_quote": 74685.7821
        },
        {
          "timestamp": 1763107200000,
          "datetime": "2025-11-14T08:00:00",
          "open": 1.396,
          "high": 1.397,
          "low": 1.38,
          "close": 1.394,
          "volume": 24965.7,
          "close_time": 1763110799999,
          "quote_volume": 34663.4064,
          "trades": 303,
          "taker_buy_base": 11606.4,
          "taker_buy_quote": 16108.5209
        },
        {
          "timestamp": 1763110800000,
          "datetime": "2025-11-14T09:00:00",
          "open": 1.392,
          "high": 1.398,
          "low": 1.368,
          "close": 1.371,
          "volume": 49183.8,
          "close_time": 1763114399999,
          "quote_volume": 67667.8688,
          "trades": 433,
          "taker_buy_base": 29925.7,
          "taker_buy_quote": 41153.5961
        },
        {
          "timestamp": 1763114400000,
          "datetime": "2025-11-14T10:00:00",
          "open": 1.373,
          "high": 1.389,
          "low": 1.372,
          "close": 1.378,
          "volume": 25207.0,
          "close_time": 1763117999999,
          "quote_volume": 34807.083,
          "trades": 249,
          "taker_buy_base": 12137.2,
          "taker_buy_quote": 16757.6876
        },
        {
          "timestamp": 1763118000000,
          "datetime": "2025-11-14T11:00:00",
          "open": 1.376,
          "high": 1.376,
          "low": 1.351,
          "close": 1.361,
          "volume": 74630.8,
          "close_time": 1763121599999,
          "quote_volume": 101724.5931,
          "trades": 660,
          "taker_buy_base": 22573.9,
          "taker_buy_quote": 30759.6185
        },
        {
          "timestamp": 1763121600000,
          "datetime": "2025-11-14T12:00:00",
          "open": 1.361,
          "high": 1.361,
          "low": 1.309,
          "close": 1.351,
          "volume": 115239.0,
          "close_time": 1763125199999,
          "quote_volume": 153420.6653,
          "trades": 1081,
          "taker_buy_base": 62832.0,
          "taker_buy_quote": 83618.1258
        },
        {
          "timestamp": 1763125200000,
          "datetime": "2025-11-14T13:00:00",
          "open": 1.352,
          "high": 1.361,
          "low": 1.319,
          "close": 1.346,
          "volume": 89113.5,
          "close_time": 1763128799999,
          "quote_volume": 119226.427,
          "trades": 759,
          "taker_buy_base": 51337.7,
          "taker_buy_quote": 68642.4316
        },
        {
          "timestamp": 1763128800000,
          "datetime": "2025-11-14T14:00:00",
          "open": 1.346,
          "high": 1.389,
          "low": 1.334,
          "close": 1.373,
          "volume": 160129.1,
          "close_time": 1763132399999,
          "quote_volume": 218827.8673,
          "trades": 1442,
          "taker_buy_base": 80302.9,
          "taker_buy_quote": 109706.6375
        },
        {
          "timestamp": 1763132400000,
          "datetime": "2025-11-14T15:00:00",
          "open": 1.373,
          "high": 1.394,
          "low": 1.357,
          "close": 1.377,
          "volume": 88256.4,
          "close_time": 1763135999999,
          "quote_volume": 121337.6221,
          "trades": 748,
          "taker_buy_base": 45431.8,
          "taker_buy_quote": 62530.285
        },
        {
          "timestamp": 1763136000000,
          "datetime": "2025-11-14T16:00:00",
          "open": 1.38,
          "high": 1.401,
          "low": 1.371,
          "close": 1.393,
          "volume": 54296.3,
          "close_time": 1763139599999,
          "quote_volume": 75357.393,
          "trades": 458,
          "taker_buy_base": 29271.7,
          "taker_buy_quote": 40628.8823
        },
        {
          "timestamp": 1763139600000,
          "datetime": "2025-11-14T17:00:00",
          "open": 1.392,
          "high": 1.399,
          "low": 1.362,
          "close": 1.367,
          "volume": 73156.0,
          "close_time": 1763143199999,
          "quote_volume": 101179.7374,
          "trades": 437,
          "taker_buy_base": 27401.8,
          "taker_buy_quote": 37936.1247
        },
        {
          "timestamp": 1763143200000,
          "datetime": "2025-11-14T18:00:00",
          "open": 1.367,
          "high": 1.385,
          "low": 1.349,
          "close": 1.352,
          "volume": 72210.1,
          "close_time": 1763146799999,
          "quote_volume": 98407.3868,
          "trades": 501,
          "taker_buy_base": 25140.5,
          "taker_buy_quote": 34301.0558
        },
        {
          "timestamp": 1763146800000,
          "datetime": "2025-11-14T19:00:00",
          "open": 1.354,
          "high": 1.372,
          "low": 1.347,
          "close": 1.361,
          "volume": 33197.7,
          "close_time": 1763150399999,
          "quote_volume": 45109.7449,
          "trades": 369,
          "taker_buy_base": 21026.5,
          "taker_buy_quote": 28568.7041
        },
        {
          "timestamp": 1763150400000,
          "datetime": "2025-11-14T20:00:00",
          "open": 1.363,
          "high": 1.363,
          "low": 1.303,
          "close": 1.308,
          "volume": 63263.6,
          "close_time": 1763153999999,
          "quote_volume": 83843.5505,
          "trades": 635,
          "taker_buy_base": 27477.2,
          "taker_buy_quote": 36480.8419
        },
        {
          "timestamp": 1763154000000,
          "datetime": "2025-11-14T21:00:00",
          "open": 1.308,
          "high": 1.325,
          "low": 1.304,
          "close": 1.31,
          "volume": 86789.2,
          "close_time": 1763157599999,
          "quote_volume": 114115.7196,
          "trades": 734,
          "taker_buy_base": 50479.0,
          "taker_buy_quote": 66390.1062
        },
        {
          "timestamp": 1763157600000,
          "datetime": "2025-11-14T22:00:00",
          "open": 1.311,
          "high": 1.325,
          "low": 1.295,
          "close": 1.308,
          "volume": 57201.9,
          "close_time": 1763161199999,
          "quote_volume": 74862.3582,
          "trades": 430,
          "taker_buy_base": 26977.3,
          "taker_buy_quote": 35307.6019
        },
        {
          "timestamp": 1763161200000,
          "datetime": "2025-11-14T23:00:00",
          "open": 1.31,
          "high": 1.31,
          "low": 1.274,
          "close": 1.284,
          "volume": 80647.9,
          "close_time": 1763164799999,
          "quote_volume": 103706.1429,
          "trades": 699,
          "taker_buy_base": 27013.2,
          "taker_buy_quote": 34726.5315
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 1.283,
          "high": 1.311,
          "low": 1.283,
          "close": 1.307,
          "volume": 70423.2,
          "close_time": 1763168399999,
          "quote_volume": 91519.0471,
          "trades": 956,
          "taker_buy_base": 40769.3,
          "taker_buy_quote": 52981.7009
        },
        {
          "timestamp": 1763168400000,
          "datetime": "2025-11-15T01:00:00",
          "open": 1.308,
          "high": 1.33,
          "low": 1.302,
          "close": 1.329,
          "volume": 57019.4,
          "close_time": 1763171999999,
          "quote_volume": 75123.3023,
          "trades": 810,
          "taker_buy_base": 31114.3,
          "taker_buy_quote": 41027.3397
        },
        {
          "timestamp": 1763172000000,
          "datetime": "2025-11-15T02:00:00",
          "open": 1.329,
          "high": 1.34,
          "low": 1.324,
          "close": 1.34,
          "volume": 42397.7,
          "close_time": 1763175599999,
          "quote_volume": 56431.9575,
          "trades": 629,
          "taker_buy_base": 25162.6,
          "taker_buy_quote": 33502.3611
        },
        {
          "timestamp": 1763175600000,
          "datetime": "2025-11-15T03:00:00",
          "open": 1.339,
          "high": 1.347,
          "low": 1.333,
          "close": 1.339,
          "volume": 32200.3,
          "close_time": 1763179199999,
          "quote_volume": 43173.2656,
          "trades": 558,
          "taker_buy_base": 18125.7,
          "taker_buy_quote": 24309.3969
        },
        {
          "timestamp": 1763179200000,
          "datetime": "2025-11-15T04:00:00",
          "open": 1.34,
          "high": 1.348,
          "low": 1.337,
          "close": 1.34,
          "volume": 45513.1,
          "close_time": 1763182799999,
          "quote_volume": 61183.3361,
          "trades": 508,
          "taker_buy_base": 18014.0,
          "taker_buy_quote": 24198.8636
        },
        {
          "timestamp": 1763182800000,
          "datetime": "2025-11-15T05:00:00",
          "open": 1.341,
          "high": 1.345,
          "low": 1.334,
          "close": 1.343,
          "volume": 53905.9,
          "close_time": 1763186399999,
          "quote_volume": 72166.303,
          "trades": 516,
          "taker_buy_base": 16906.0,
          "taker_buy_quote": 22658.228
        },
        {
          "timestamp": 1763186400000,
          "datetime": "2025-11-15T06:00:00",
          "open": 1.342,
          "high": 1.361,
          "low": 1.341,
          "close": 1.345,
          "volume": 55137.8,
          "close_time": 1763189999999,
          "quote_volume": 74402.3488,
          "trades": 484,
          "taker_buy_base": 39011.7,
          "taker_buy_quote": 52674.7177
        },
        {
          "timestamp": 1763190000000,
          "datetime": "2025-11-15T07:00:00",
          "open": 1.345,
          "high": 1.345,
          "low": 1.33,
          "close": 1.332,
          "volume": 20606.5,
          "close_time": 1763193599999,
          "quote_volume": 27556.3162,
          "trades": 315,
          "taker_buy_base": 9697.0,
          "taker_buy_quote": 12969.1968
        },
        {
          "timestamp": 1763193600000,
          "datetime": "2025-11-15T08:00:00",
          "open": 1.334,
          "high": 1.334,
          "low": 1.3,
          "close": 1.307,
          "volume": 99391.5,
          "close_time": 1763197199999,
          "quote_volume": 131265.7355,
          "trades": 767,
          "taker_buy_base": 25154.3,
          "taker_buy_quote": 33103.52
        },
        {
          "timestamp": 1763197200000,
          "datetime": "2025-11-15T09:00:00",
          "open": 1.305,
          "high": 1.318,
          "low": 1.302,
          "close": 1.31,
          "volume": 29723.3,
          "close_time": 1763200799999,
          "quote_volume": 39002.4574,
          "trades": 537,
          "taker_buy_base": 18369.7,
          "taker_buy_quote": 24112.5034
        },
        {
          "timestamp": 1763200800000,
          "datetime": "2025-11-15T10:00:00",
          "open": 1.31,
          "high": 1.317,
          "low": 1.304,
          "close": 1.315,
          "volume": 28374.9,
          "close_time": 1763204399999,
          "quote_volume": 37196.2806,
          "trades": 471,
          "taker_buy_base": 14402.3,
          "taker_buy_quote": 18878.5626
        },
        {
          "timestamp": 1763204400000,
          "datetime": "2025-11-15T11:00:00",
          "open": 1.315,
          "high": 1.318,
          "low": 1.297,
          "close": 1.305,
          "volume": 31148.2,
          "close_time": 1763207999999,
          "quote_volume": 40755.8624,
          "trades": 460,
          "taker_buy_base": 17165.7,
          "taker_buy_quote": 22462.8316
        },
        {
          "timestamp": 1763208000000,
          "datetime": "2025-11-15T12:00:00",
          "open": 1.305,
          "high": 1.318,
          "low": 1.302,
          "close": 1.317,
          "volume": 20039.9,
          "close_time": 1763211599999,
          "quote_volume": 26264.7309,
          "trades": 379,
          "taker_buy_base": 10719.2,
          "taker_buy_quote": 14050.6616
        },
        {
          "timestamp": 1763211600000,
          "datetime": "2025-11-15T13:00:00",
          "open": 1.317,
          "high": 1.345,
          "low": 1.313,
          "close": 1.339,
          "volume": 90335.5,
          "close_time": 1763215199999,
          "quote_volume": 120557.9344,
          "trades": 819,
          "taker_buy_base": 54365.9,
          "taker_buy_quote": 72453.1838
        },
        {
          "timestamp": 1763215200000,
          "datetime": "2025-11-15T14:00:00",
          "open": 1.34,
          "high": 1.341,
          "low": 1.329,
          "close": 1.337,
          "volume": 33690.5,
          "close_time": 1763218799999,
          "quote_volume": 44996.7386,
          "trades": 452,
          "taker_buy_base": 19740.5,
          "taker_buy_quote": 26381.0343
        },
        {
          "timestamp": 1763218800000,
          "datetime": "2025-11-15T15:00:00",
          "open": 1.337,
          "high": 1.343,
          "low": 1.33,
          "close": 1.338,
          "volume": 31097.3,
          "close_time": 1763222399999,
          "quote_volume": 41627.5344,
          "trades": 403,
          "taker_buy_base": 16555.0,
          "taker_buy_quote": 22161.2481
        },
        {
          "timestamp": 1763222400000,
          "datetime": "2025-11-15T16:00:00",
          "open": 1.338,
          "high": 1.341,
          "low": 1.325,
          "close": 1.34,
          "volume": 37681.6,
          "close_time": 1763225999999,
          "quote_volume": 50231.7343,
          "trades": 408,
          "taker_buy_base": 16544.3,
          "taker_buy_quote": 22051.7142
        },
        {
          "timestamp": 1763226000000,
          "datetime": "2025-11-15T17:00:00",
          "open": 1.341,
          "high": 1.355,
          "low": 1.335,
          "close": 1.351,
          "volume": 71292.6,
          "close_time": 1763229599999,
          "quote_volume": 95745.5829,
          "trades": 777,
          "taker_buy_base": 41324.2,
          "taker_buy_quote": 55484.4563
        },
        {
          "timestamp": 1763229600000,
          "datetime": "2025-11-15T18:00:00",
          "open": 1.351,
          "high": 1.355,
          "low": 1.344,
          "close": 1.349,
          "volume": 29791.2,
          "close_time": 1763233199999,
          "quote_volume": 40213.3812,
          "trades": 386,
          "taker_buy_base": 17275.1,
          "taker_buy_quote": 23323.8216
        },
        {
          "timestamp": 1763233200000,
          "datetime": "2025-11-15T19:00:00",
          "open": 1.348,
          "high": 1.352,
          "low": 1.338,
          "close": 1.34,
          "volume": 22883.4,
          "close_time": 1763236799999,
          "quote_volume": 30763.0528,
          "trades": 256,
          "taker_buy_base": 10064.0,
          "taker_buy_quote": 13533.9775
        },
        {
          "timestamp": 1763236800000,
          "datetime": "2025-11-15T20:00:00",
          "open": 1.34,
          "high": 1.344,
          "low": 1.326,
          "close": 1.33,
          "volume": 36312.1,
          "close_time": 1763240399999,
          "quote_volume": 48427.1374,
          "trades": 447,
          "taker_buy_base": 17185.1,
          "taker_buy_quote": 22925.802
        },
        {
          "timestamp": 1763240400000,
          "datetime": "2025-11-15T21:00:00",
          "open": 1.33,
          "high": 1.341,
          "low": 1.321,
          "close": 1.323,
          "volume": 29746.1,
          "close_time": 1763243999999,
          "quote_volume": 39631.5365,
          "trades": 372,
          "taker_buy_base": 14907.0,
          "taker_buy_quote": 19873.1442
        },
        {
          "timestamp": 1763244000000,
          "datetime": "2025-11-15T22:00:00",
          "open": 1.322,
          "high": 1.331,
          "low": 1.321,
          "close": 1.331,
          "volume": 18557.0,
          "close_time": 1763247599999,
          "quote_volume": 24618.585,
          "trades": 222,
          "taker_buy_base": 9440.2,
          "taker_buy_quote": 12527.7231
        },
        {
          "timestamp": 1763247600000,
          "datetime": "2025-11-15T23:00:00",
          "open": 1.327,
          "high": 1.335,
          "low": 1.326,
          "close": 1.327,
          "volume": 11173.5,
          "close_time": 1763251199999,
          "quote_volume": 14853.6089,
          "trades": 135,
          "taker_buy_base": 3789.0,
          "taker_buy_quote": 5036.293
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 1.327,
          "high": 1.331,
          "low": 1.309,
          "close": 1.32,
          "volume": 29295.4,
          "close_time": 1763254799999,
          "quote_volume": 38593.4106,
          "trades": 337,
          "taker_buy_base": 12279.0,
          "taker_buy_quote": 16177.8454
        },
        {
          "timestamp": 1763254800000,
          "datetime": "2025-11-16T01:00:00",
          "open": 1.318,
          "high": 1.322,
          "low": 1.294,
          "close": 1.313,
          "volume": 61204.0,
          "close_time": 1763258399999,
          "quote_volume": 80114.1164,
          "trades": 819,
          "taker_buy_base": 32014.1,
          "taker_buy_quote": 41933.9481
        },
        {
          "timestamp": 1763258400000,
          "datetime": "2025-11-16T02:00:00",
          "open": 1.312,
          "high": 1.333,
          "low": 1.305,
          "close": 1.33,
          "volume": 55846.3,
          "close_time": 1763261999999,
          "quote_volume": 73816.6335,
          "trades": 699,
          "taker_buy_base": 29887.1,
          "taker_buy_quote": 39506.2024
        },
        {
          "timestamp": 1763262000000,
          "datetime": "2025-11-16T03:00:00",
          "open": 1.328,
          "high": 1.336,
          "low": 1.324,
          "close": 1.329,
          "volume": 32342.5,
          "close_time": 1763265599999,
          "quote_volume": 42988.3309,
          "trades": 406,
          "taker_buy_base": 16952.2,
          "taker_buy_quote": 22535.2117
        },
        {
          "timestamp": 1763265600000,
          "datetime": "2025-11-16T04:00:00",
          "open": 1.328,
          "high": 1.331,
          "low": 1.316,
          "close": 1.323,
          "volume": 15478.4,
          "close_time": 1763269199999,
          "quote_volume": 20461.7967,
          "trades": 246,
          "taker_buy_base": 8640.0,
          "taker_buy_quote": 11426.1368
        },
        {
          "timestamp": 1763269200000,
          "datetime": "2025-11-16T05:00:00",
          "open": 1.322,
          "high": 1.338,
          "low": 1.321,
          "close": 1.323,
          "volume": 28669.9,
          "close_time": 1763272799999,
          "quote_volume": 38123.3681,
          "trades": 433,
          "taker_buy_base": 11573.0,
          "taker_buy_quote": 15401.0269
        },
        {
          "timestamp": 1763272800000,
          "datetime": "2025-11-16T06:00:00",
          "open": 1.321,
          "high": 1.331,
          "low": 1.319,
          "close": 1.319,
          "volume": 20342.9,
          "close_time": 1763276399999,
          "quote_volume": 26967.8201,
          "trades": 346,
          "taker_buy_base": 10783.3,
          "taker_buy_quote": 14295.7915
        },
        {
          "timestamp": 1763276400000,
          "datetime": "2025-11-16T07:00:00",
          "open": 1.32,
          "high": 1.329,
          "low": 1.316,
          "close": 1.329,
          "volume": 17507.5,
          "close_time": 1763279999999,
          "quote_volume": 23152.1485,
          "trades": 334,
          "taker_buy_base": 10518.3,
          "taker_buy_quote": 13915.9907
        },
        {
          "timestamp": 1763280000000,
          "datetime": "2025-11-16T08:00:00",
          "open": 1.329,
          "high": 1.329,
          "low": 1.314,
          "close": 1.321,
          "volume": 31057.7,
          "close_time": 1763283599999,
          "quote_volume": 40961.5511,
          "trades": 456,
          "taker_buy_base": 11881.5,
          "taker_buy_quote": 15675.5305
        },
        {
          "timestamp": 1763283600000,
          "datetime": "2025-11-16T09:00:00",
          "open": 1.32,
          "high": 1.342,
          "low": 1.312,
          "close": 1.342,
          "volume": 40183.2,
          "close_time": 1763287199999,
          "quote_volume": 53334.6059,
          "trades": 609,
          "taker_buy_base": 20880.2,
          "taker_buy_quote": 27741.7473
        },
        {
          "timestamp": 1763287200000,
          "datetime": "2025-11-16T10:00:00",
          "open": 1.342,
          "high": 1.343,
          "low": 1.332,
          "close": 1.338,
          "volume": 61057.7,
          "close_time": 1763290799999,
          "quote_volume": 81615.2125,
          "trades": 674,
          "taker_buy_base": 35000.0,
          "taker_buy_quote": 46795.3304
        },
        {
          "timestamp": 1763290800000,
          "datetime": "2025-11-16T11:00:00",
          "open": 1.338,
          "high": 1.341,
          "low": 1.302,
          "close": 1.307,
          "volume": 50258.4,
          "close_time": 1763294399999,
          "quote_volume": 66560.3044,
          "trades": 636,
          "taker_buy_base": 17249.9,
          "taker_buy_quote": 22802.9129
        },
        {
          "timestamp": 1763294400000,
          "datetime": "2025-11-16T12:00:00",
          "open": 1.308,
          "high": 1.316,
          "low": 1.299,
          "close": 1.309,
          "volume": 69696.4,
          "close_time": 1763297999999,
          "quote_volume": 91215.5998,
          "trades": 942,
          "taker_buy_base": 34616.0,
          "taker_buy_quote": 45318.3787
        },
        {
          "timestamp": 1763298000000,
          "datetime": "2025-11-16T13:00:00",
          "open": 1.309,
          "high": 1.313,
          "low": 1.288,
          "close": 1.291,
          "volume": 85796.2,
          "close_time": 1763301599999,
          "quote_volume": 111700.9925,
          "trades": 941,
          "taker_buy_base": 43875.2,
          "taker_buy_quote": 57149.8072
        },
        {
          "timestamp": 1763301600000,
          "datetime": "2025-11-16T14:00:00",
          "open": 1.293,
          "high": 1.3,
          "low": 1.284,
          "close": 1.293,
          "volume": 67068.7,
          "close_time": 1763305199999,
          "quote_volume": 86657.8012,
          "trades": 776,
          "taker_buy_base": 31703.2,
          "taker_buy_quote": 40967.7987
        },
        {
          "timestamp": 1763305200000,
          "datetime": "2025-11-16T15:00:00",
          "open": 1.294,
          "high": 1.294,
          "low": 1.257,
          "close": 1.261,
          "volume": 100232.9,
          "close_time": 1763308799999,
          "quote_volume": 127558.3755,
          "trades": 1292,
          "taker_buy_base": 41308.7,
          "taker_buy_quote": 52646.1587
        },
        {
          "timestamp": 1763308800000,
          "datetime": "2025-11-16T16:00:00",
          "open": 1.262,
          "high": 1.278,
          "low": 1.238,
          "close": 1.241,
          "volume": 152460.4,
          "close_time": 1763312399999,
          "quote_volume": 191844.0417,
          "trades": 1708,
          "taker_buy_base": 80969.0,
          "taker_buy_quote": 101927.4792
        },
        {
          "timestamp": 1763312400000,
          "datetime": "2025-11-16T17:00:00",
          "open": 1.241,
          "high": 1.25,
          "low": 1.225,
          "close": 1.246,
          "volume": 152642.0,
          "close_time": 1763315999999,
          "quote_volume": 189154.2587,
          "trades": 1466,
          "taker_buy_base": 77700.4,
          "taker_buy_quote": 96289.246
        },
        {
          "timestamp": 1763316000000,
          "datetime": "2025-11-16T18:00:00",
          "open": 1.246,
          "high": 1.275,
          "low": 1.239,
          "close": 1.25,
          "volume": 113039.6,
          "close_time": 1763319599999,
          "quote_volume": 141964.8123,
          "trades": 1148,
          "taker_buy_base": 59271.1,
          "taker_buy_quote": 74453.6091
        },
        {
          "timestamp": 1763319600000,
          "datetime": "2025-11-16T19:00:00",
          "open": 1.248,
          "high": 1.271,
          "low": 1.246,
          "close": 1.253,
          "volume": 63300.4,
          "close_time": 1763323199999,
          "quote_volume": 79710.7738,
          "trades": 753,
          "taker_buy_base": 34109.1,
          "taker_buy_quote": 42984.0391
        },
        {
          "timestamp": 1763323200000,
          "datetime": "2025-11-16T20:00:00",
          "open": 1.254,
          "high": 1.264,
          "low": 1.25,
          "close": 1.252,
          "volume": 43012.8,
          "close_time": 1763326799999,
          "quote_volume": 54039.9242,
          "trades": 547,
          "taker_buy_base": 22792.1,
          "taker_buy_quote": 28632.2966
        },
        {
          "timestamp": 1763326800000,
          "datetime": "2025-11-16T21:00:00",
          "open": 1.251,
          "high": 1.253,
          "low": 1.236,
          "close": 1.249,
          "volume": 90835.2,
          "close_time": 1763330399999,
          "quote_volume": 112968.4468,
          "trades": 906,
          "taker_buy_base": 52396.8,
          "taker_buy_quote": 65177.0673
        },
        {
          "timestamp": 1763330400000,
          "datetime": "2025-11-16T22:00:00",
          "open": 1.249,
          "high": 1.266,
          "low": 1.236,
          "close": 1.263,
          "volume": 48534.6,
          "close_time": 1763333999999,
          "quote_volume": 60720.441,
          "trades": 460,
          "taker_buy_base": 24494.0,
          "taker_buy_quote": 30673.7908
        },
        {
          "timestamp": 1763334000000,
          "datetime": "2025-11-16T23:00:00",
          "open": 1.257,
          "high": 1.278,
          "low": 1.238,
          "close": 1.266,
          "volume": 55470.5,
          "close_time": 1763337599999,
          "quote_volume": 69932.1897,
          "trades": 592,
          "taker_buy_base": 24368.2,
          "taker_buy_quote": 30789.2256
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 1.266,
          "high": 1.287,
          "low": 1.252,
          "close": 1.285,
          "volume": 62414.4,
          "close_time": 1763341199999,
          "quote_volume": 79378.2314,
          "trades": 766,
          "taker_buy_base": 31181.5,
          "taker_buy_quote": 39649.5709
        },
        {
          "timestamp": 1763341200000,
          "datetime": "2025-11-17T01:00:00",
          "open": 1.285,
          "high": 1.288,
          "low": 1.268,
          "close": 1.269,
          "volume": 71972.1,
          "close_time": 1763344799999,
          "quote_volume": 91926.8469,
          "trades": 828,
          "taker_buy_base": 42057.7,
          "taker_buy_quote": 53740.5113
        },
        {
          "timestamp": 1763344800000,
          "datetime": "2025-11-17T02:00:00",
          "open": 1.271,
          "high": 1.281,
          "low": 1.267,
          "close": 1.274,
          "volume": 62701.6,
          "close_time": 1763348399999,
          "quote_volume": 79898.634,
          "trades": 734,
          "taker_buy_base": 41752.7,
          "taker_buy_quote": 53199.2746
        },
        {
          "timestamp": 1763348400000,
          "datetime": "2025-11-17T03:00:00",
          "open": 1.274,
          "high": 1.29,
          "low": 1.274,
          "close": 1.284,
          "volume": 27024.5,
          "close_time": 1763351999999,
          "quote_volume": 34700.2022,
          "trades": 327,
          "taker_buy_base": 18197.3,
          "taker_buy_quote": 23367.0263
        },
        {
          "timestamp": 1763352000000,
          "datetime": "2025-11-17T04:00:00",
          "open": 1.285,
          "high": 1.292,
          "low": 1.278,
          "close": 1.284,
          "volume": 30188.6,
          "close_time": 1763355599999,
          "quote_volume": 38821.3359,
          "trades": 511,
          "taker_buy_base": 19819.9,
          "taker_buy_quote": 25489.2235
        },
        {
          "timestamp": 1763355600000,
          "datetime": "2025-11-17T05:00:00",
          "open": 1.284,
          "high": 1.289,
          "low": 1.28,
          "close": 1.285,
          "volume": 26608.5,
          "close_time": 1763359199999,
          "quote_volume": 34188.2365,
          "trades": 339,
          "taker_buy_base": 17265.3,
          "taker_buy_quote": 22181.664
        },
        {
          "timestamp": 1763359200000,
          "datetime": "2025-11-17T06:00:00",
          "open": 1.286,
          "high": 1.29,
          "low": 1.276,
          "close": 1.288,
          "volume": 40455.8,
          "close_time": 1763362799999,
          "quote_volume": 51909.4096,
          "trades": 377,
          "taker_buy_base": 20260.1,
          "taker_buy_quote": 26027.662
        },
        {
          "timestamp": 1763362800000,
          "datetime": "2025-11-17T07:00:00",
          "open": 1.289,
          "high": 1.301,
          "low": 1.286,
          "close": 1.296,
          "volume": 70719.3,
          "close_time": 1763366399999,
          "quote_volume": 91675.2598,
          "trades": 655,
          "taker_buy_base": 32990.3,
          "taker_buy_quote": 42709.1276
        },
        {
          "timestamp": 1763366400000,
          "datetime": "2025-11-17T08:00:00",
          "open": 1.296,
          "high": 1.298,
          "low": 1.287,
          "close": 1.287,
          "volume": 40160.6,
          "close_time": 1763369999999,
          "quote_volume": 51906.4446,
          "trades": 432,
          "taker_buy_base": 19460.0,
          "taker_buy_quote": 25162.6379
        },
        {
          "timestamp": 1763370000000,
          "datetime": "2025-11-17T09:00:00",
          "open": 1.288,
          "high": 1.297,
          "low": 1.283,
          "close": 1.296,
          "volume": 28487.0,
          "close_time": 1763373599999,
          "quote_volume": 36780.4567,
          "trades": 322,
          "taker_buy_base": 18065.4,
          "taker_buy_quote": 23341.5236
        },
        {
          "timestamp": 1763373600000,
          "datetime": "2025-11-17T10:00:00",
          "open": 1.296,
          "high": 1.297,
          "low": 1.289,
          "close": 1.294,
          "volume": 25441.7,
          "close_time": 1763377199999,
          "quote_volume": 32885.9439,
          "trades": 284,
          "taker_buy_base": 14249.2,
          "taker_buy_quote": 18425.9221
        },
        {
          "timestamp": 1763377200000,
          "datetime": "2025-11-17T11:00:00",
          "open": 1.294,
          "high": 1.3,
          "low": 1.283,
          "close": 1.284,
          "volume": 23989.8,
          "close_time": 1763380799999,
          "quote_volume": 30984.6179,
          "trades": 306,
          "taker_buy_base": 15399.6,
          "taker_buy_quote": 19894.1449
        },
        {
          "timestamp": 1763380800000,
          "datetime": "2025-11-17T12:00:00",
          "open": 1.284,
          "high": 1.284,
          "low": 1.274,
          "close": 1.28,
          "volume": 36306.3,
          "close_time": 1763384399999,
          "quote_volume": 46493.1731,
          "trades": 395,
          "taker_buy_base": 23169.9,
          "taker_buy_quote": 29674.0901
        },
        {
          "timestamp": 1763384400000,
          "datetime": "2025-11-17T13:00:00",
          "open": 1.28,
          "high": 1.282,
          "low": 1.229,
          "close": 1.24,
          "volume": 104702.8,
          "close_time": 1763387999999,
          "quote_volume": 130646.7642,
          "trades": 1007,
          "taker_buy_base": 52286.0,
          "taker_buy_quote": 65326.7541
        },
        {
          "timestamp": 1763388000000,
          "datetime": "2025-11-17T14:00:00",
          "open": 1.241,
          "high": 1.311,
          "low": 1.229,
          "close": 1.269,
          "volume": 352504.8,
          "close_time": 1763391599999,
          "quote_volume": 448125.3477,
          "trades": 3564,
          "taker_buy_base": 229265.9,
          "taker_buy_quote": 291309.1992
        },
        {
          "timestamp": 1763391600000,
          "datetime": "2025-11-17T15:00:00",
          "open": 1.271,
          "high": 1.276,
          "low": 1.232,
          "close": 1.238,
          "volume": 231527.1,
          "close_time": 1763395199999,
          "quote_volume": 289379.518,
          "trades": 2446,
          "taker_buy_base": 149692.8,
          "taker_buy_quote": 187080.6861
        },
        {
          "timestamp": 1763395200000,
          "datetime": "2025-11-17T16:00:00",
          "open": 1.239,
          "high": 1.259,
          "low": 1.213,
          "close": 1.254,
          "volume": 228749.5,
          "close_time": 1763398799999,
          "quote_volume": 282332.0089,
          "trades": 2293,
          "taker_buy_base": 142677.9,
          "taker_buy_quote": 176295.0482
        },
        {
          "timestamp": 1763398800000,
          "datetime": "2025-11-17T17:00:00",
          "open": 1.255,
          "high": 1.257,
          "low": 1.205,
          "close": 1.21,
          "volume": 133028.9,
          "close_time": 1763402399999,
          "quote_volume": 163407.6842,
          "trades": 1522,
          "taker_buy_base": 63869.8,
          "taker_buy_quote": 78613.7435
        },
        {
          "timestamp": 1763402400000,
          "datetime": "2025-11-17T18:00:00",
          "open": 1.211,
          "high": 1.219,
          "low": 1.19,
          "close": 1.198,
          "volume": 199948.4,
          "close_time": 1763405999999,
          "quote_volume": 240291.5202,
          "trades": 1903,
          "taker_buy_base": 102807.0,
          "taker_buy_quote": 123777.951
        },
        {
          "timestamp": 1763406000000,
          "datetime": "2025-11-17T19:00:00",
          "open": 1.197,
          "high": 1.2,
          "low": 1.17,
          "close": 1.176,
          "volume": 147693.1,
          "close_time": 1763409599999,
          "quote_volume": 174771.2898,
          "trades": 1574,
          "taker_buy_base": 89811.8,
          "taker_buy_quote": 106335.7616
        },
        {
          "timestamp": 1763409600000,
          "datetime": "2025-11-17T20:00:00",
          "open": 1.176,
          "high": 1.191,
          "low": 1.168,
          "close": 1.184,
          "volume": 133446.4,
          "close_time": 1763413199999,
          "quote_volume": 157497.6952,
          "trades": 1649,
          "taker_buy_base": 80276.4,
          "taker_buy_quote": 94822.0163
        },
        {
          "timestamp": 1763413200000,
          "datetime": "2025-11-17T21:00:00",
          "open": 1.185,
          "high": 1.192,
          "low": 1.173,
          "close": 1.188,
          "volume": 104763.8,
          "close_time": 1763416799999,
          "quote_volume": 124079.8389,
          "trades": 1002,
          "taker_buy_base": 55929.4,
          "taker_buy_quote": 66332.0997
        },
        {
          "timestamp": 1763416800000,
          "datetime": "2025-11-17T22:00:00",
          "open": 1.187,
          "high": 1.202,
          "low": 1.183,
          "close": 1.197,
          "volume": 44582.5,
          "close_time": 1763420399999,
          "quote_volume": 53260.7331,
          "trades": 383,
          "taker_buy_base": 30958.7,
          "taker_buy_quote": 36982.3933
        },
        {
          "timestamp": 1763420400000,
          "datetime": "2025-11-17T23:00:00",
          "open": 1.191,
          "high": 1.192,
          "low": 1.176,
          "close": 1.183,
          "volume": 88801.4,
          "close_time": 1763423999999,
          "quote_volume": 104892.8446,
          "trades": 810,
          "taker_buy_base": 47845.5,
          "taker_buy_quote": 56516.3692
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 1.183,
          "high": 1.19,
          "low": 1.159,
          "close": 1.187,
          "volume": 124617.8,
          "close_time": 1763427599999,
          "quote_volume": 146672.0266,
          "trades": 1195,
          "taker_buy_base": 82003.8,
          "taker_buy_quote": 96677.9234
        },
        {
          "timestamp": 1763427600000,
          "datetime": "2025-11-18T01:00:00",
          "open": 1.188,
          "high": 1.2,
          "low": 1.18,
          "close": 1.184,
          "volume": 87253.6,
          "close_time": 1763431199999,
          "quote_volume": 103848.1453,
          "trades": 1041,
          "taker_buy_base": 59025.7,
          "taker_buy_quote": 70251.6929
        },
        {
          "timestamp": 1763431200000,
          "datetime": "2025-11-18T02:00:00",
          "open": 1.184,
          "high": 1.212,
          "low": 1.172,
          "close": 1.184,
          "volume": 114936.0,
          "close_time": 1763434799999,
          "quote_volume": 136977.2878,
          "trades": 1347,
          "taker_buy_base": 76662.2,
          "taker_buy_quote": 91431.9956
        },
        {
          "timestamp": 1763434800000,
          "datetime": "2025-11-18T03:00:00",
          "open": 1.184,
          "high": 1.208,
          "low": 1.17,
          "close": 1.197,
          "volume": 176672.0,
          "close_time": 1763438399999,
          "quote_volume": 210128.6564,
          "trades": 1587,
          "taker_buy_base": 86747.3,
          "taker_buy_quote": 103253.5396
        },
        {
          "timestamp": 1763438400000,
          "datetime": "2025-11-18T04:00:00",
          "open": 1.199,
          "high": 1.206,
          "low": 1.177,
          "close": 1.202,
          "volume": 115109.3,
          "close_time": 1763441999999,
          "quote_volume": 136885.0964,
          "trades": 1195,
          "taker_buy_base": 71867.2,
          "taker_buy_quote": 85507.687
        },
        {
          "timestamp": 1763442000000,
          "datetime": "2025-11-18T05:00:00",
          "open": 1.202,
          "high": 1.22,
          "low": 1.192,
          "close": 1.211,
          "volume": 83519.6,
          "close_time": 1763445599999,
          "quote_volume": 101189.5581,
          "trades": 971,
          "taker_buy_base": 52931.9,
          "taker_buy_quote": 64114.2039
        },
        {
          "timestamp": 1763445600000,
          "datetime": "2025-11-18T06:00:00",
          "open": 1.209,
          "high": 1.216,
          "low": 1.193,
          "close": 1.193,
          "volume": 70132.1,
          "close_time": 1763449199999,
          "quote_volume": 84433.1768,
          "trades": 744,
          "taker_buy_base": 45831.3,
          "taker_buy_quote": 55198.9486
        },
        {
          "timestamp": 1763449200000,
          "datetime": "2025-11-18T07:00:00",
          "open": 1.193,
          "high": 1.213,
          "low": 1.188,
          "close": 1.209,
          "volume": 116000.7,
          "close_time": 1763452799999,
          "quote_volume": 139604.6773,
          "trades": 1127,
          "taker_buy_base": 74990.3,
          "taker_buy_quote": 90264.3978
        },
        {
          "timestamp": 1763452800000,
          "datetime": "2025-11-18T08:00:00",
          "open": 1.208,
          "high": 1.228,
          "low": 1.208,
          "close": 1.222,
          "volume": 119516.1,
          "close_time": 1763456399999,
          "quote_volume": 145699.8938,
          "trades": 1210,
          "taker_buy_base": 77406.1,
          "taker_buy_quote": 94347.0946
        },
        {
          "timestamp": 1763456400000,
          "datetime": "2025-11-18T09:00:00",
          "open": 1.222,
          "high": 1.224,
          "low": 1.207,
          "close": 1.218,
          "volume": 67887.0,
          "close_time": 1763459999999,
          "quote_volume": 82533.9757,
          "trades": 704,
          "taker_buy_base": 42050.7,
          "taker_buy_quote": 51132.2716
        },
        {
          "timestamp": 1763460000000,
          "datetime": "2025-11-18T10:00:00",
          "open": 1.218,
          "high": 1.221,
          "low": 1.208,
          "close": 1.216,
          "volume": 35146.2,
          "close_time": 1763463599999,
          "quote_volume": 42709.5272,
          "trades": 536,
          "taker_buy_base": 22372.2,
          "taker_buy_quote": 27194.3927
        },
        {
          "timestamp": 1763463600000,
          "datetime": "2025-11-18T11:00:00",
          "open": 1.215,
          "high": 1.215,
          "low": 1.204,
          "close": 1.206,
          "volume": 30927.9,
          "close_time": 1763467199999,
          "quote_volume": 37392.5099,
          "trades": 397,
          "taker_buy_base": 21287.3,
          "taker_buy_quote": 25740.2938
        },
        {
          "timestamp": 1763467200000,
          "datetime": "2025-11-18T12:00:00",
          "open": 1.206,
          "high": 1.215,
          "low": 1.197,
          "close": 1.209,
          "volume": 69810.5,
          "close_time": 1763470799999,
          "quote_volume": 84169.7714,
          "trades": 639,
          "taker_buy_base": 35041.0,
          "taker_buy_quote": 42291.4258
        },
        {
          "timestamp": 1763470800000,
          "datetime": "2025-11-18T13:00:00",
          "open": 1.21,
          "high": 1.21,
          "low": 1.189,
          "close": 1.202,
          "volume": 55335.9,
          "close_time": 1763474399999,
          "quote_volume": 66294.3936,
          "trades": 714,
          "taker_buy_base": 36155.6,
          "taker_buy_quote": 43306.0209
        },
        {
          "timestamp": 1763474400000,
          "datetime": "2025-11-18T14:00:00",
          "open": 1.201,
          "high": 1.221,
          "low": 1.192,
          "close": 1.193,
          "volume": 164134.1,
          "close_time": 1763477999999,
          "quote_volume": 197927.164,
          "trades": 1856,
          "taker_buy_base": 108454.3,
          "taker_buy_quote": 130802.7765
        },
        {
          "timestamp": 1763478000000,
          "datetime": "2025-11-18T15:00:00",
          "open": 1.192,
          "high": 1.234,
          "low": 1.187,
          "close": 1.218,
          "volume": 164523.0,
          "close_time": 1763481599999,
          "quote_volume": 199493.6557,
          "trades": 1755,
          "taker_buy_base": 101582.9,
          "taker_buy_quote": 123094.2424
        },
        {
          "timestamp": 1763481600000,
          "datetime": "2025-11-18T16:00:00",
          "open": 1.218,
          "high": 1.255,
          "low": 1.212,
          "close": 1.237,
          "volume": 165293.0,
          "close_time": 1763485199999,
          "quote_volume": 204204.5608,
          "trades": 1492,
          "taker_buy_base": 91532.2,
          "taker_buy_quote": 113004.0206
        },
        {
          "timestamp": 1763485200000,
          "datetime": "2025-11-18T17:00:00",
          "open": 1.237,
          "high": 1.248,
          "low": 1.227,
          "close": 1.232,
          "volume": 117860.5,
          "close_time": 1763488799999,
          "quote_volume": 145738.5373,
          "trades": 987,
          "taker_buy_base": 39051.3,
          "taker_buy_quote": 48325.7171
        },
        {
          "timestamp": 1763488800000,
          "datetime": "2025-11-18T18:00:00",
          "open": 1.233,
          "high": 1.254,
          "low": 1.233,
          "close": 1.246,
          "volume": 72961.1,
          "close_time": 1763492399999,
          "quote_volume": 90892.4068,
          "trades": 702,
          "taker_buy_base": 44195.0,
          "taker_buy_quote": 55050.7139
        },
        {
          "timestamp": 1763492400000,
          "datetime": "2025-11-18T19:00:00",
          "open": 1.246,
          "high": 1.271,
          "low": 1.244,
          "close": 1.253,
          "volume": 132313.4,
          "close_time": 1763495999999,
          "quote_volume": 166678.0395,
          "trades": 1203,
          "taker_buy_base": 75551.5,
          "taker_buy_quote": 95181.7416
        },
        {
          "timestamp": 1763496000000,
          "datetime": "2025-11-18T20:00:00",
          "open": 1.254,
          "high": 1.26,
          "low": 1.249,
          "close": 1.251,
          "volume": 80739.4,
          "close_time": 1763499599999,
          "quote_volume": 101289.4302,
          "trades": 850,
          "taker_buy_base": 49508.6,
          "taker_buy_quote": 62121.0917
        },
        {
          "timestamp": 1763499600000,
          "datetime": "2025-11-18T21:00:00",
          "open": 1.252,
          "high": 1.262,
          "low": 1.228,
          "close": 1.228,
          "volume": 78333.9,
          "close_time": 1763503199999,
          "quote_volume": 97536.435,
          "trades": 735,
          "taker_buy_base": 43696.1,
          "taker_buy_quote": 54372.3592
        },
        {
          "timestamp": 1763503200000,
          "datetime": "2025-11-18T22:00:00",
          "open": 1.229,
          "high": 1.263,
          "low": 1.229,
          "close": 1.256,
          "volume": 62625.9,
          "close_time": 1763506799999,
          "quote_volume": 78347.0891,
          "trades": 496,
          "taker_buy_base": 33829.8,
          "taker_buy_quote": 42229.5256
        },
        {
          "timestamp": 1763506800000,
          "datetime": "2025-11-18T23:00:00",
          "open": 1.257,
          "high": 1.258,
          "low": 1.243,
          "close": 1.248,
          "volume": 36188.1,
          "close_time": 1763510399999,
          "quote_volume": 45165.9442,
          "trades": 328,
          "taker_buy_base": 22580.1,
          "taker_buy_quote": 28183.6974
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 1.247,
          "high": 1.248,
          "low": 1.223,
          "close": 1.245,
          "volume": 74887.1,
          "close_time": 1763513999999,
          "quote_volume": 92508.7644,
          "trades": 725,
          "taker_buy_base": 45735.4,
          "taker_buy_quote": 56539.6721
        },
        {
          "timestamp": 1763514000000,
          "datetime": "2025-11-19T01:00:00",
          "open": 1.244,
          "high": 1.252,
          "low": 1.231,
          "close": 1.239,
          "volume": 93139.1,
          "close_time": 1763517599999,
          "quote_volume": 115522.9327,
          "trades": 989,
          "taker_buy_base": 59722.9,
          "taker_buy_quote": 74083.4837
        },
        {
          "timestamp": 1763517600000,
          "datetime": "2025-11-19T02:00:00",
          "open": 1.24,
          "high": 1.252,
          "low": 1.237,
          "close": 1.247,
          "volume": 52090.2,
          "close_time": 1763521199999,
          "quote_volume": 64794.6243,
          "trades": 628,
          "taker_buy_base": 37680.2,
          "taker_buy_quote": 46868.8539
        },
        {
          "timestamp": 1763521200000,
          "datetime": "2025-11-19T03:00:00",
          "open": 1.247,
          "high": 1.249,
          "low": 1.213,
          "close": 1.217,
          "volume": 88669.8,
          "close_time": 1763524799999,
          "quote_volume": 108685.8964,
          "trades": 857,
          "taker_buy_base": 54123.2,
          "taker_buy_quote": 66276.0518
        },
        {
          "timestamp": 1763524800000,
          "datetime": "2025-11-19T04:00:00",
          "open": 1.216,
          "high": 1.225,
          "low": 1.212,
          "close": 1.214,
          "volume": 92169.3,
          "close_time": 1763528399999,
          "quote_volume": 112187.7487,
          "trades": 915,
          "taker_buy_base": 56396.7,
          "taker_buy_quote": 68658.2033
        },
        {
          "timestamp": 1763528400000,
          "datetime": "2025-11-19T05:00:00",
          "open": 1.214,
          "high": 1.217,
          "low": 1.189,
          "close": 1.198,
          "volume": 78191.2,
          "close_time": 1763531999999,
          "quote_volume": 93917.6181,
          "trades": 840,
          "taker_buy_base": 46969.7,
          "taker_buy_quote": 56438.9806
        },
        {
          "timestamp": 1763532000000,
          "datetime": "2025-11-19T06:00:00",
          "open": 1.198,
          "high": 1.211,
          "low": 1.196,
          "close": 1.207,
          "volume": 76598.7,
          "close_time": 1763535599999,
          "quote_volume": 92228.0242,
          "trades": 695,
          "taker_buy_base": 49972.2,
          "taker_buy_quote": 60173.3744
        },
        {
          "timestamp": 1763535600000,
          "datetime": "2025-11-19T07:00:00",
          "open": 1.206,
          "high": 1.231,
          "low": 1.206,
          "close": 1.227,
          "volume": 52173.8,
          "close_time": 1763539199999,
          "quote_volume": 63486.3953,
          "trades": 492,
          "taker_buy_base": 39408.4,
          "taker_buy_quote": 47929.6533
        },
        {
          "timestamp": 1763539200000,
          "datetime": "2025-11-19T08:00:00",
          "open": 1.226,
          "high": 1.229,
          "low": 1.217,
          "close": 1.218,
          "volume": 42013.6,
          "close_time": 1763542799999,
          "quote_volume": 51374.4073,
          "trades": 623,
          "taker_buy_base": 25036.6,
          "taker_buy_quote": 30621.3778
        },
        {
          "timestamp": 1763542800000,
          "datetime": "2025-11-19T09:00:00",
          "open": 1.218,
          "high": 1.22,
          "low": 1.211,
          "close": 1.219,
          "volume": 51252.3,
          "close_time": 1763546399999,
          "quote_volume": 62321.2502,
          "trades": 504,
          "taker_buy_base": 27855.4,
          "taker_buy_quote": 33876.2092
        },
        {
          "timestamp": 1763546400000,
          "datetime": "2025-11-19T10:00:00",
          "open": 1.219,
          "high": 1.227,
          "low": 1.213,
          "close": 1.215,
          "volume": 27470.5,
          "close_time": 1763549999999,
          "quote_volume": 33483.9682,
          "trades": 331,
          "taker_buy_base": 16717.9,
          "taker_buy_quote": 20384.4442
        },
        {
          "timestamp": 1763550000000,
          "datetime": "2025-11-19T11:00:00",
          "open": 1.214,
          "high": 1.219,
          "low": 1.21,
          "close": 1.211,
          "volume": 30198.5,
          "close_time": 1763553599999,
          "quote_volume": 36689.1877,
          "trades": 382,
          "taker_buy_base": 18405.2,
          "taker_buy_quote": 22370.8647
        },
        {
          "timestamp": 1763553600000,
          "datetime": "2025-11-19T12:00:00",
          "open": 1.21,
          "high": 1.223,
          "low": 1.209,
          "close": 1.222,
          "volume": 42856.5,
          "close_time": 1763557199999,
          "quote_volume": 52133.6915,
          "trades": 364,
          "taker_buy_base": 26374.0,
          "taker_buy_quote": 32099.8376
        },
        {
          "timestamp": 1763557200000,
          "datetime": "2025-11-19T13:00:00",
          "open": 1.222,
          "high": 1.222,
          "low": 1.199,
          "close": 1.2,
          "volume": 41405.2,
          "close_time": 1763560799999,
          "quote_volume": 50100.7007,
          "trades": 495,
          "taker_buy_base": 19334.3,
          "taker_buy_quote": 23412.531
        },
        {
          "timestamp": 1763560800000,
          "datetime": "2025-11-19T14:00:00",
          "open": 1.2,
          "high": 1.207,
          "low": 1.184,
          "close": 1.205,
          "volume": 109775.0,
          "close_time": 1763564399999,
          "quote_volume": 131433.735,
          "trades": 1143,
          "taker_buy_base": 69016.0,
          "taker_buy_quote": 82701.7423
        },
        {
          "timestamp": 1763564400000,
          "datetime": "2025-11-19T15:00:00",
          "open": 1.205,
          "high": 1.223,
          "low": 1.167,
          "close": 1.169,
          "volume": 171387.7,
          "close_time": 1763567999999,
          "quote_volume": 204209.2932,
          "trades": 1770,
          "taker_buy_base": 91055.1,
          "taker_buy_quote": 108892.669
        },
        {
          "timestamp": 1763568000000,
          "datetime": "2025-11-19T16:00:00",
          "open": 1.168,
          "high": 1.178,
          "low": 1.146,
          "close": 1.154,
          "volume": 146595.7,
          "close_time": 1763571599999,
          "quote_volume": 169966.2954,
          "trades": 1397,
          "taker_buy_base": 85255.1,
          "taker_buy_quote": 98946.5429
        },
        {
          "timestamp": 1763571600000,
          "datetime": "2025-11-19T17:00:00",
          "open": 1.153,
          "high": 1.159,
          "low": 1.131,
          "close": 1.147,
          "volume": 121958.2,
          "close_time": 1763575199999,
          "quote_volume": 139270.899,
          "trades": 1146,
          "taker_buy_base": 68043.9,
          "taker_buy_quote": 77765.0644
        },
        {
          "timestamp": 1763575200000,
          "datetime": "2025-11-19T18:00:00",
          "open": 1.146,
          "high": 1.155,
          "low": 1.13,
          "close": 1.142,
          "volume": 119729.6,
          "close_time": 1763578799999,
          "quote_volume": 136596.8021,
          "trades": 1088,
          "taker_buy_base": 74793.5,
          "taker_buy_quote": 85358.8591
        },
        {
          "timestamp": 1763578800000,
          "datetime": "2025-11-19T19:00:00",
          "open": 1.143,
          "high": 1.148,
          "low": 1.134,
          "close": 1.141,
          "volume": 80621.3,
          "close_time": 1763582399999,
          "quote_volume": 91896.1505,
          "trades": 876,
          "taker_buy_base": 47153.9,
          "taker_buy_quote": 53769.4162
        },
        {
          "timestamp": 1763582400000,
          "datetime": "2025-11-19T20:00:00",
          "open": 1.142,
          "high": 1.17,
          "low": 1.138,
          "close": 1.167,
          "volume": 102478.6,
          "close_time": 1763585999999,
          "quote_volume": 118299.6445,
          "trades": 884,
          "taker_buy_base": 64297.8,
          "taker_buy_quote": 74235.4684
        },
        {
          "timestamp": 1763586000000,
          "datetime": "2025-11-19T21:00:00",
          "open": 1.167,
          "high": 1.209,
          "low": 1.164,
          "close": 1.204,
          "volume": 185525.8,
          "close_time": 1763589599999,
          "quote_volume": 221093.178,
          "trades": 1617,
          "taker_buy_base": 119549.1,
          "taker_buy_quote": 142355.3378
        },
        {
          "timestamp": 1763589600000,
          "datetime": "2025-11-19T22:00:00",
          "open": 1.204,
          "high": 1.204,
          "low": 1.183,
          "close": 1.19,
          "volume": 48477.9,
          "close_time": 1763593199999,
          "quote_volume": 57867.1203,
          "trades": 496,
          "taker_buy_base": 27876.1,
          "taker_buy_quote": 33287.3204
        },
        {
          "timestamp": 1763593200000,
          "datetime": "2025-11-19T23:00:00",
          "open": 1.198,
          "high": 1.219,
          "low": 1.197,
          "close": 1.213,
          "volume": 65607.0,
          "close_time": 1763596799999,
          "quote_volume": 79585.4396,
          "trades": 690,
          "taker_buy_base": 39740.7,
          "taker_buy_quote": 48217.5659
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 1.214,
          "high": 1.215,
          "low": 1.202,
          "close": 1.204,
          "volume": 31435.3,
          "close_time": 1763600399999,
          "quote_volume": 38006.3212,
          "trades": 410,
          "taker_buy_base": 19466.8,
          "taker_buy_quote": 23563.3087
        },
        {
          "timestamp": 1763600400000,
          "datetime": "2025-11-20T01:00:00",
          "open": 1.205,
          "high": 1.22,
          "low": 1.203,
          "close": 1.216,
          "volume": 67039.1,
          "close_time": 1763603999999,
          "quote_volume": 81340.7811,
          "trades": 507,
          "taker_buy_base": 14445.4,
          "taker_buy_quote": 17512.7314
        },
        {
          "timestamp": 1763604000000,
          "datetime": "2025-11-20T02:00:00",
          "open": 1.217,
          "high": 1.237,
          "low": 1.217,
          "close": 1.233,
          "volume": 60071.4,
          "close_time": 1763607599999,
          "quote_volume": 73834.6482,
          "trades": 670,
          "taker_buy_base": 35998.5,
          "taker_buy_quote": 44224.8794
        },
        {
          "timestamp": 1763607600000,
          "datetime": "2025-11-20T03:00:00",
          "open": 1.234,
          "high": 1.24,
          "low": 1.23,
          "close": 1.233,
          "volume": 30958.5,
          "close_time": 1763611199999,
          "quote_volume": 38205.3827,
          "trades": 387,
          "taker_buy_base": 20032.9,
          "taker_buy_quote": 24726.148
        },
        {
          "timestamp": 1763611200000,
          "datetime": "2025-11-20T04:00:00",
          "open": 1.234,
          "high": 1.244,
          "low": 1.226,
          "close": 1.243,
          "volume": 39520.2,
          "close_time": 1763614799999,
          "quote_volume": 48736.5813,
          "trades": 462,
          "taker_buy_base": 26531.7,
          "taker_buy_quote": 32710.5448
        },
        {
          "timestamp": 1763614800000,
          "datetime": "2025-11-20T05:00:00",
          "open": 1.244,
          "high": 1.247,
          "low": 1.232,
          "close": 1.238,
          "volume": 33066.9,
          "close_time": 1763618399999,
          "quote_volume": 40944.6617,
          "trades": 475,
          "taker_buy_base": 20448.4,
          "taker_buy_quote": 25316.1683
        },
        {
          "timestamp": 1763618400000,
          "datetime": "2025-11-20T06:00:00",
          "open": 1.237,
          "high": 1.241,
          "low": 1.223,
          "close": 1.232,
          "volume": 54272.0,
          "close_time": 1763621999999,
          "quote_volume": 66874.6917,
          "trades": 617,
          "taker_buy_base": 15679.6,
          "taker_buy_quote": 19365.7968
        },
        {
          "timestamp": 1763622000000,
          "datetime": "2025-11-20T07:00:00",
          "open": 1.232,
          "high": 1.241,
          "low": 1.225,
          "close": 1.238,
          "volume": 62683.9,
          "close_time": 1763625599999,
          "quote_volume": 77288.936,
          "trades": 645,
          "taker_buy_base": 40867.6,
          "taker_buy_quote": 50401.3561
        },
        {
          "timestamp": 1763625600000,
          "datetime": "2025-11-20T08:00:00",
          "open": 1.238,
          "high": 1.238,
          "low": 1.222,
          "close": 1.226,
          "volume": 34306.1,
          "close_time": 1763629199999,
          "quote_volume": 42186.9367,
          "trades": 392,
          "taker_buy_base": 14560.0,
          "taker_buy_quote": 17915.3756
        },
        {
          "timestamp": 1763629200000,
          "datetime": "2025-11-20T09:00:00",
          "open": 1.227,
          "high": 1.227,
          "low": 1.209,
          "close": 1.215,
          "volume": 102587.5,
          "close_time": 1763632799999,
          "quote_volume": 124942.5861,
          "trades": 663,
          "taker_buy_base": 72770.2,
          "taker_buy_quote": 88597.9139
        },
        {
          "timestamp": 1763632800000,
          "datetime": "2025-11-20T10:00:00",
          "open": 1.214,
          "high": 1.217,
          "low": 1.205,
          "close": 1.216,
          "volume": 29806.3,
          "close_time": 1763636399999,
          "quote_volume": 36113.0631,
          "trades": 293,
          "taker_buy_base": 15037.1,
          "taker_buy_quote": 18215.5415
        },
        {
          "timestamp": 1763636400000,
          "datetime": "2025-11-20T11:00:00",
          "open": 1.217,
          "high": 1.218,
          "low": 1.208,
          "close": 1.215,
          "volume": 26901.7,
          "close_time": 1763639999999,
          "quote_volume": 32637.0382,
          "trades": 288,
          "taker_buy_base": 17361.9,
          "taker_buy_quote": 21069.0731
        },
        {
          "timestamp": 1763640000000,
          "datetime": "2025-11-20T12:00:00",
          "open": 1.215,
          "high": 1.234,
          "low": 1.206,
          "close": 1.232,
          "volume": 39602.3,
          "close_time": 1763643599999,
          "quote_volume": 48426.6088,
          "trades": 458,
          "taker_buy_base": 24914.6,
          "taker_buy_quote": 30438.5728
        },
        {
          "timestamp": 1763643600000,
          "datetime": "2025-11-20T13:00:00",
          "open": 1.233,
          "high": 1.235,
          "low": 1.209,
          "close": 1.211,
          "volume": 169769.6,
          "close_time": 1763647199999,
          "quote_volume": 207352.764,
          "trades": 1600,
          "taker_buy_base": 106815.9,
          "taker_buy_quote": 130464.9431
        },
        {
          "timestamp": 1763647200000,
          "datetime": "2025-11-20T14:00:00",
          "open": 1.21,
          "high": 1.224,
          "low": 1.192,
          "close": 1.22,
          "volume": 176835.0,
          "close_time": 1763650799999,
          "quote_volume": 214206.1989,
          "trades": 1834,
          "taker_buy_base": 112694.3,
          "taker_buy_quote": 136645.2275
        },
        {
          "timestamp": 1763650800000,
          "datetime": "2025-11-20T15:00:00",
          "open": 1.22,
          "high": 1.221,
          "low": 1.188,
          "close": 1.188,
          "volume": 119358.5,
          "close_time": 1763654399999,
          "quote_volume": 143531.7999,
          "trades": 1333,
          "taker_buy_base": 73043.5,
          "taker_buy_quote": 87840.1093
        },
        {
          "timestamp": 1763654400000,
          "datetime": "2025-11-20T16:00:00",
          "open": 1.188,
          "high": 1.19,
          "low": 1.136,
          "close": 1.143,
          "volume": 259104.5,
          "close_time": 1763657999999,
          "quote_volume": 299293.1033,
          "trades": 2653,
          "taker_buy_base": 137906.9,
          "taker_buy_quote": 159277.4312
        },
        {
          "timestamp": 1763658000000,
          "datetime": "2025-11-20T17:00:00",
          "open": 1.143,
          "high": 1.15,
          "low": 1.122,
          "close": 1.133,
          "volume": 251705.9,
          "close_time": 1763661599999,
          "quote_volume": 284779.897,
          "trades": 2208,
          "taker_buy_base": 168595.3,
          "taker_buy_quote": 190783.4821
        },
        {
          "timestamp": 1763661600000,
          "datetime": "2025-11-20T18:00:00",
          "open": 1.132,
          "high": 1.14,
          "low": 1.123,
          "close": 1.126,
          "volume": 115909.2,
          "close_time": 1763665199999,
          "quote_volume": 131138.541,
          "trades": 1325,
          "taker_buy_base": 68453.7,
          "taker_buy_quote": 77494.0156
        },
        {
          "timestamp": 1763665200000,
          "datetime": "2025-11-20T19:00:00",
          "open": 1.125,
          "high": 1.148,
          "low": 1.112,
          "close": 1.141,
          "volume": 103431.0,
          "close_time": 1763668799999,
          "quote_volume": 116998.4434,
          "trades": 1046,
          "taker_buy_base": 71360.4,
          "taker_buy_quote": 80732.2328
        },
        {
          "timestamp": 1763668800000,
          "datetime": "2025-11-20T20:00:00",
          "open": 1.141,
          "high": 1.15,
          "low": 1.13,
          "close": 1.14,
          "volume": 84818.6,
          "close_time": 1763672399999,
          "quote_volume": 96897.767,
          "trades": 787,
          "taker_buy_base": 45199.7,
          "taker_buy_quote": 51617.6677
        },
        {
          "timestamp": 1763672400000,
          "datetime": "2025-11-20T21:00:00",
          "open": 1.14,
          "high": 1.16,
          "low": 1.14,
          "close": 1.143,
          "volume": 72590.4,
          "close_time": 1763675999999,
          "quote_volume": 83258.9842,
          "trades": 703,
          "taker_buy_base": 41634.4,
          "taker_buy_quote": 47767.7885
        },
        {
          "timestamp": 1763676000000,
          "datetime": "2025-11-20T22:00:00",
          "open": 1.143,
          "high": 1.167,
          "low": 1.143,
          "close": 1.166,
          "volume": 37036.0,
          "close_time": 1763679599999,
          "quote_volume": 42911.7843,
          "trades": 321,
          "taker_buy_base": 25111.6,
          "taker_buy_quote": 29082.0567
        },
        {
          "timestamp": 1763679600000,
          "datetime": "2025-11-20T23:00:00",
          "open": 1.166,
          "high": 1.167,
          "low": 1.133,
          "close": 1.134,
          "volume": 55231.3,
          "close_time": 1763683199999,
          "quote_volume": 63436.183,
          "trades": 517,
          "taker_buy_base": 30118.0,
          "taker_buy_quote": 34576.7555
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 1.135,
          "high": 1.148,
          "low": 1.134,
          "close": 1.143,
          "volume": 69995.6,
          "close_time": 1763686799999,
          "quote_volume": 79950.3876,
          "trades": 797,
          "taker_buy_base": 40476.4,
          "taker_buy_quote": 46232.2424
        },
        {
          "timestamp": 1763686800000,
          "datetime": "2025-11-21T01:00:00",
          "open": 1.145,
          "high": 1.148,
          "low": 1.133,
          "close": 1.138,
          "volume": 54020.7,
          "close_time": 1763690399999,
          "quote_volume": 61697.149,
          "trades": 588,
          "taker_buy_base": 34049.0,
          "taker_buy_quote": 38891.7537
        },
        {
          "timestamp": 1763690400000,
          "datetime": "2025-11-21T02:00:00",
          "open": 1.137,
          "high": 1.14,
          "low": 1.098,
          "close": 1.099,
          "volume": 146412.3,
          "close_time": 1763693999999,
          "quote_volume": 164147.4097,
          "trades": 1373,
          "taker_buy_base": 80382.3,
          "taker_buy_quote": 90115.5674
        },
        {
          "timestamp": 1763694000000,
          "datetime": "2025-11-21T03:00:00",
          "open": 1.1,
          "high": 1.116,
          "low": 1.086,
          "close": 1.086,
          "volume": 131487.8,
          "close_time": 1763697599999,
          "quote_volume": 144955.1566,
          "trades": 1277,
          "taker_buy_base": 83629.3,
          "taker_buy_quote": 92239.9462
        },
        {
          "timestamp": 1763697600000,
          "datetime": "2025-11-21T04:00:00",
          "open": 1.085,
          "high": 1.091,
          "low": 1.066,
          "close": 1.09,
          "volume": 186582.0,
          "close_time": 1763701199999,
          "quote_volume": 200920.2188,
          "trades": 1486,
          "taker_buy_base": 104668.8,
          "taker_buy_quote": 112691.1074
        },
        {
          "timestamp": 1763701200000,
          "datetime": "2025-11-21T05:00:00",
          "open": 1.09,
          "high": 1.095,
          "low": 1.078,
          "close": 1.081,
          "volume": 94350.2,
          "close_time": 1763704799999,
          "quote_volume": 102568.8854,
          "trades": 910,
          "taker_buy_base": 63838.2,
          "taker_buy_quote": 69379.8212
        },
        {
          "timestamp": 1763704800000,
          "datetime": "2025-11-21T06:00:00",
          "open": 1.081,
          "high": 1.087,
          "low": 1.072,
          "close": 1.079,
          "volume": 83008.2,
          "close_time": 1763708399999,
          "quote_volume": 89529.5132,
          "trades": 822,
          "taker_buy_base": 48553.5,
          "taker_buy_quote": 52414.4461
        },
        {
          "timestamp": 1763708400000,
          "datetime": "2025-11-21T07:00:00",
          "open": 1.079,
          "high": 1.082,
          "low": 0.977,
          "close": 1.033,
          "volume": 398623.4,
          "close_time": 1763711999999,
          "quote_volume": 412306.6209,
          "trades": 3325,
          "taker_buy_base": 189993.4,
          "taker_buy_quote": 196966.6799
        },
        {
          "timestamp": 1763712000000,
          "datetime": "2025-11-21T08:00:00",
          "open": 1.031,
          "high": 1.054,
          "low": 1.024,
          "close": 1.035,
          "volume": 200453.2,
          "close_time": 1763715599999,
          "quote_volume": 208722.1509,
          "trades": 2080,
          "taker_buy_base": 120610.8,
          "taker_buy_quote": 125620.2014
        },
        {
          "timestamp": 1763715600000,
          "datetime": "2025-11-21T09:00:00",
          "open": 1.036,
          "high": 1.043,
          "low": 1.014,
          "close": 1.017,
          "volume": 132041.8,
          "close_time": 1763719199999,
          "quote_volume": 135338.3761,
          "trades": 1116,
          "taker_buy_base": 66485.2,
          "taker_buy_quote": 68189.1475
        },
        {
          "timestamp": 1763719200000,
          "datetime": "2025-11-21T10:00:00",
          "open": 1.017,
          "high": 1.033,
          "low": 1.01,
          "close": 1.027,
          "volume": 172705.3,
          "close_time": 1763722799999,
          "quote_volume": 177087.4035,
          "trades": 1579,
          "taker_buy_base": 116234.9,
          "taker_buy_quote": 119161.2097
        },
        {
          "timestamp": 1763722800000,
          "datetime": "2025-11-21T11:00:00",
          "open": 1.027,
          "high": 1.039,
          "low": 1.008,
          "close": 1.013,
          "volume": 126311.8,
          "close_time": 1763726399999,
          "quote_volume": 129417.2883,
          "trades": 1057,
          "taker_buy_base": 70661.8,
          "taker_buy_quote": 72599.736
        },
        {
          "timestamp": 1763726400000,
          "datetime": "2025-11-21T12:00:00",
          "open": 1.013,
          "high": 1.035,
          "low": 0.983,
          "close": 1.025,
          "volume": 288310.9,
          "close_time": 1763729999999,
          "quote_volume": 291352.5603,
          "trades": 2459,
          "taker_buy_base": 172141.4,
          "taker_buy_quote": 174300.0749
        },
        {
          "timestamp": 1763730000000,
          "datetime": "2025-11-21T13:00:00",
          "open": 1.024,
          "high": 1.039,
          "low": 1.016,
          "close": 1.022,
          "volume": 164947.2,
          "close_time": 1763733599999,
          "quote_volume": 169017.8341,
          "trades": 1438,
          "taker_buy_base": 100969.2,
          "taker_buy_quote": 103532.3097
        },
        {
          "timestamp": 1763733600000,
          "datetime": "2025-11-21T14:00:00",
          "open": 1.021,
          "high": 1.058,
          "low": 1.017,
          "close": 1.049,
          "volume": 178992.8,
          "close_time": 1763737199999,
          "quote_volume": 186367.686,
          "trades": 1539,
          "taker_buy_base": 93938.3,
          "taker_buy_quote": 97764.4907
        },
        {
          "timestamp": 1763737200000,
          "datetime": "2025-11-21T15:00:00",
          "open": 1.049,
          "high": 1.051,
          "low": 1.009,
          "close": 1.013,
          "volume": 144249.0,
          "close_time": 1763740799999,
          "quote_volume": 147901.4483,
          "trades": 1379,
          "taker_buy_base": 89390.0,
          "taker_buy_quote": 91568.864
        },
        {
          "timestamp": 1763740800000,
          "datetime": "2025-11-21T16:00:00",
          "open": 1.013,
          "high": 1.042,
          "low": 0.998,
          "close": 1.041,
          "volume": 363809.6,
          "close_time": 1763744399999,
          "quote_volume": 372623.9799,
          "trades": 2407,
          "taker_buy_base": 273046.5,
          "taker_buy_quote": 280203.2954
        },
        {
          "timestamp": 1763744400000,
          "datetime": "2025-11-21T17:00:00",
          "open": 1.04,
          "high": 1.055,
          "low": 1.032,
          "close": 1.035,
          "volume": 163895.6,
          "close_time": 1763747999999,
          "quote_volume": 171669.0397,
          "trades": 1491,
          "taker_buy_base": 95066.6,
          "taker_buy_quote": 99662.4237
        },
        {
          "timestamp": 1763748000000,
          "datetime": "2025-11-21T18:00:00",
          "open": 1.037,
          "high": 1.043,
          "low": 1.007,
          "close": 1.033,
          "volume": 190021.3,
          "close_time": 1763751599999,
          "quote_volume": 194667.5271,
          "trades": 1709,
          "taker_buy_base": 122146.4,
          "taker_buy_quote": 125068.1323
        },
        {
          "timestamp": 1763751600000,
          "datetime": "2025-11-21T19:00:00",
          "open": 1.032,
          "high": 1.037,
          "low": 1.02,
          "close": 1.025,
          "volume": 65048.3,
          "close_time": 1763755199999,
          "quote_volume": 66963.923,
          "trades": 711,
          "taker_buy_base": 39592.6,
          "taker_buy_quote": 40787.5183
        },
        {
          "timestamp": 1763755200000,
          "datetime": "2025-11-21T20:00:00",
          "open": 1.025,
          "high": 1.025,
          "low": 1.007,
          "close": 1.023,
          "volume": 85362.1,
          "close_time": 1763758799999,
          "quote_volume": 86890.5154,
          "trades": 933,
          "taker_buy_base": 39695.5,
          "taker_buy_quote": 40404.5451
        },
        {
          "timestamp": 1763758800000,
          "datetime": "2025-11-21T21:00:00",
          "open": 1.023,
          "high": 1.043,
          "low": 1.017,
          "close": 1.035,
          "volume": 87897.7,
          "close_time": 1763762399999,
          "quote_volume": 90807.3507,
          "trades": 818,
          "taker_buy_base": 44683.2,
          "taker_buy_quote": 46191.9695
        },
        {
          "timestamp": 1763762400000,
          "datetime": "2025-11-21T22:00:00",
          "open": 1.035,
          "high": 1.04,
          "low": 1.008,
          "close": 1.008,
          "volume": 30160.3,
          "close_time": 1763765999999,
          "quote_volume": 31084.571,
          "trades": 315,
          "taker_buy_base": 19813.2,
          "taker_buy_quote": 20452.4793
        },
        {
          "timestamp": 1763766000000,
          "datetime": "2025-11-21T23:00:00",
          "open": 1.008,
          "high": 1.034,
          "low": 1.0,
          "close": 1.031,
          "volume": 74308.0,
          "close_time": 1763769599999,
          "quote_volume": 75740.533,
          "trades": 653,
          "taker_buy_base": 41997.9,
          "taker_buy_quote": 42932.2643
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 1.032,
          "high": 1.043,
          "low": 1.029,
          "close": 1.036,
          "volume": 93480.6,
          "close_time": 1763773199999,
          "quote_volume": 96902.9895,
          "trades": 900,
          "taker_buy_base": 46059.3,
          "taker_buy_quote": 47753.9649
        },
        {
          "timestamp": 1763773200000,
          "datetime": "2025-11-22T01:00:00",
          "open": 1.037,
          "high": 1.046,
          "low": 1.033,
          "close": 1.039,
          "volume": 57145.8,
          "close_time": 1763776799999,
          "quote_volume": 59407.4446,
          "trades": 695,
          "taker_buy_base": 37995.5,
          "taker_buy_quote": 39497.7297
        },
        {
          "timestamp": 1763776800000,
          "datetime": "2025-11-22T02:00:00",
          "open": 1.039,
          "high": 1.04,
          "low": 1.013,
          "close": 1.019,
          "volume": 46636.0,
          "close_time": 1763780399999,
          "quote_volume": 47771.3928,
          "trades": 622,
          "taker_buy_base": 23553.7,
          "taker_buy_quote": 24130.5728
        },
        {
          "timestamp": 1763780400000,
          "datetime": "2025-11-22T03:00:00",
          "open": 1.02,
          "high": 1.025,
          "low": 1.014,
          "close": 1.018,
          "volume": 56286.8,
          "close_time": 1763783999999,
          "quote_volume": 57417.1742,
          "trades": 615,
          "taker_buy_base": 39879.1,
          "taker_buy_quote": 40671.6152
        },
        {
          "timestamp": 1763784000000,
          "datetime": "2025-11-22T04:00:00",
          "open": 1.017,
          "high": 1.017,
          "low": 0.991,
          "close": 1.008,
          "volume": 106160.2,
          "close_time": 1763787599999,
          "quote_volume": 106338.0265,
          "trades": 1102,
          "taker_buy_base": 59570.3,
          "taker_buy_quote": 59690.8696
        },
        {
          "timestamp": 1763787600000,
          "datetime": "2025-11-22T05:00:00",
          "open": 1.008,
          "high": 1.01,
          "low": 0.982,
          "close": 0.994,
          "volume": 94785.0,
          "close_time": 1763791199999,
          "quote_volume": 94145.0582,
          "trades": 988,
          "taker_buy_base": 62023.8,
          "taker_buy_quote": 61658.0806
        },
        {
          "timestamp": 1763791200000,
          "datetime": "2025-11-22T06:00:00",
          "open": 0.994,
          "high": 1.01,
          "low": 0.987,
          "close": 1.007,
          "volume": 88672.7,
          "close_time": 1763794799999,
          "quote_volume": 88650.577,
          "trades": 925,
          "taker_buy_base": 62628.5,
          "taker_buy_quote": 62617.1694
        },
        {
          "timestamp": 1763794800000,
          "datetime": "2025-11-22T07:00:00",
          "open": 1.007,
          "high": 1.009,
          "low": 1.001,
          "close": 1.003,
          "volume": 61123.2,
          "close_time": 1763798399999,
          "quote_volume": 61407.0742,
          "trades": 723,
          "taker_buy_base": 39854.2,
          "taker_buy_quote": 40049.0007
        },
        {
          "timestamp": 1763798400000,
          "datetime": "2025-11-22T08:00:00",
          "open": 1.002,
          "high": 1.003,
          "low": 0.984,
          "close": 0.99,
          "volume": 99931.9,
          "close_time": 1763801999999,
          "quote_volume": 99132.5638,
          "trades": 977,
          "taker_buy_base": 67084.5,
          "taker_buy_quote": 66568.9161
        },
        {
          "timestamp": 1763802000000,
          "datetime": "2025-11-22T09:00:00",
          "open": 0.991,
          "high": 1.009,
          "low": 0.989,
          "close": 1.002,
          "volume": 58052.2,
          "close_time": 1763805599999,
          "quote_volume": 57995.1161,
          "trades": 628,
          "taker_buy_base": 37506.1,
          "taker_buy_quote": 37476.4125
        },
        {
          "timestamp": 1763805600000,
          "datetime": "2025-11-22T10:00:00",
          "open": 1.002,
          "high": 1.011,
          "low": 0.995,
          "close": 0.998,
          "volume": 44544.5,
          "close_time": 1763809199999,
          "quote_volume": 44693.0689,
          "trades": 433,
          "taker_buy_base": 27163.1,
          "taker_buy_quote": 27252.0257
        },
        {
          "timestamp": 1763809200000,
          "datetime": "2025-11-22T11:00:00",
          "open": 0.999,
          "high": 1.016,
          "low": 0.996,
          "close": 1.01,
          "volume": 37156.8,
          "close_time": 1763812799999,
          "quote_volume": 37517.52,
          "trades": 543,
          "taker_buy_base": 23965.0,
          "taker_buy_quote": 24200.4933
        },
        {
          "timestamp": 1763812800000,
          "datetime": "2025-11-22T12:00:00",
          "open": 1.009,
          "high": 1.009,
          "low": 0.992,
          "close": 0.995,
          "volume": 44422.6,
          "close_time": 1763816399999,
          "quote_volume": 44315.168,
          "trades": 427,
          "taker_buy_base": 21758.8,
          "taker_buy_quote": 21724.1494
        },
        {
          "timestamp": 1763816400000,
          "datetime": "2025-11-22T13:00:00",
          "open": 0.992,
          "high": 0.998,
          "low": 0.977,
          "close": 0.982,
          "volume": 84334.1,
          "close_time": 1763819999999,
          "quote_volume": 83097.7798,
          "trades": 705,
          "taker_buy_base": 30529.1,
          "taker_buy_quote": 30156.8927
        },
        {
          "timestamp": 1763820000000,
          "datetime": "2025-11-22T14:00:00",
          "open": 0.983,
          "high": 1.013,
          "low": 0.983,
          "close": 1.005,
          "volume": 99516.3,
          "close_time": 1763823599999,
          "quote_volume": 99685.8147,
          "trades": 1031,
          "taker_buy_base": 61329.2,
          "taker_buy_quote": 61465.94
        },
        {
          "timestamp": 1763823600000,
          "datetime": "2025-11-22T15:00:00",
          "open": 1.005,
          "high": 1.006,
          "low": 0.977,
          "close": 0.99,
          "volume": 86181.8,
          "close_time": 1763827199999,
          "quote_volume": 85460.1389,
          "trades": 920,
          "taker_buy_base": 64834.5,
          "taker_buy_quote": 64313.1863
        },
        {
          "timestamp": 1763827200000,
          "datetime": "2025-11-22T16:00:00",
          "open": 0.988,
          "high": 1.008,
          "low": 0.987,
          "close": 1.004,
          "volume": 58634.0,
          "close_time": 1763830799999,
          "quote_volume": 58513.438,
          "trades": 748,
          "taker_buy_base": 37056.3,
          "taker_buy_quote": 37000.8552
        },
        {
          "timestamp": 1763830800000,
          "datetime": "2025-11-22T17:00:00",
          "open": 1.004,
          "high": 1.006,
          "low": 0.998,
          "close": 1.0,
          "volume": 63380.2,
          "close_time": 1763834399999,
          "quote_volume": 63456.6675,
          "trades": 554,
          "taker_buy_base": 36285.7,
          "taker_buy_quote": 36316.3738
        },
        {
          "timestamp": 1763834400000,
          "datetime": "2025-11-22T18:00:00",
          "open": 1.0,
          "high": 1.002,
          "low": 0.992,
          "close": 0.999,
          "volume": 40973.8,
          "close_time": 1763837999999,
          "quote_volume": 40868.5306,
          "trades": 493,
          "taker_buy_base": 26712.7,
          "taker_buy_quote": 26647.3668
        },
        {
          "timestamp": 1763838000000,
          "datetime": "2025-11-22T19:00:00",
          "open": 0.999,
          "high": 1.004,
          "low": 0.991,
          "close": 0.994,
          "volume": 33272.6,
          "close_time": 1763841599999,
          "quote_volume": 33190.3828,
          "trades": 349,
          "taker_buy_base": 20482.5,
          "taker_buy_quote": 20436.1772
        },
        {
          "timestamp": 1763841600000,
          "datetime": "2025-11-22T20:00:00",
          "open": 0.993,
          "high": 1.0,
          "low": 0.978,
          "close": 0.983,
          "volume": 42234.2,
          "close_time": 1763845199999,
          "quote_volume": 41793.3799,
          "trades": 570,
          "taker_buy_base": 25542.3,
          "taker_buy_quote": 25301.6065
        },
        {
          "timestamp": 1763845200000,
          "datetime": "2025-11-22T21:00:00",
          "open": 0.983,
          "high": 0.989,
          "low": 0.982,
          "close": 0.988,
          "volume": 36438.2,
          "close_time": 1763848799999,
          "quote_volume": 35917.4132,
          "trades": 499,
          "taker_buy_base": 23874.3,
          "taker_buy_quote": 23535.5262
        },
        {
          "timestamp": 1763848800000,
          "datetime": "2025-11-22T22:00:00",
          "open": 0.988,
          "high": 1.012,
          "low": 0.981,
          "close": 1.008,
          "volume": 44566.3,
          "close_time": 1763852399999,
          "quote_volume": 44472.3696,
          "trades": 461,
          "taker_buy_base": 30013.2,
          "taker_buy_quote": 29953.3799
        },
        {
          "timestamp": 1763852400000,
          "datetime": "2025-11-22T23:00:00",
          "open": 1.006,
          "high": 1.008,
          "low": 0.994,
          "close": 0.996,
          "volume": 29585.7,
          "close_time": 1763855999999,
          "quote_volume": 29588.7833,
          "trades": 272,
          "taker_buy_base": 15553.4,
          "taker_buy_quote": 15547.6724
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 0.996,
          "high": 1.004,
          "low": 0.99,
          "close": 0.995,
          "volume": 57186.4,
          "close_time": 1763859599999,
          "quote_volume": 56960.4283,
          "trades": 595,
          "taker_buy_base": 33487.3,
          "taker_buy_quote": 33339.5675
        },
        {
          "timestamp": 1763859600000,
          "datetime": "2025-11-23T01:00:00",
          "open": 0.995,
          "high": 1.017,
          "low": 0.994,
          "close": 1.011,
          "volume": 65029.4,
          "close_time": 1763863199999,
          "quote_volume": 65520.8885,
          "trades": 720,
          "taker_buy_base": 50942.4,
          "taker_buy_quote": 51305.0244
        },
        {
          "timestamp": 1763863200000,
          "datetime": "2025-11-23T02:00:00",
          "open": 1.01,
          "high": 1.025,
          "low": 1.008,
          "close": 1.015,
          "volume": 64257.6,
          "close_time": 1763866799999,
          "quote_volume": 65257.1916,
          "trades": 700,
          "taker_buy_base": 48116.2,
          "taker_buy_quote": 48850.852
        },
        {
          "timestamp": 1763866800000,
          "datetime": "2025-11-23T03:00:00",
          "open": 1.015,
          "high": 1.033,
          "low": 1.012,
          "close": 1.031,
          "volume": 52931.2,
          "close_time": 1763870399999,
          "quote_volume": 54003.6485,
          "trades": 526,
          "taker_buy_base": 36030.8,
          "taker_buy_quote": 36749.4863
        },
        {
          "timestamp": 1763870400000,
          "datetime": "2025-11-23T04:00:00",
          "open": 1.031,
          "high": 1.061,
          "low": 1.027,
          "close": 1.055,
          "volume": 126251.9,
          "close_time": 1763873999999,
          "quote_volume": 132351.5083,
          "trades": 1085,
          "taker_buy_base": 70831.8,
          "taker_buy_quote": 74247.6616
        },
        {
          "timestamp": 1763874000000,
          "datetime": "2025-11-23T05:00:00",
          "open": 1.055,
          "high": 1.082,
          "low": 1.034,
          "close": 1.039,
          "volume": 249019.5,
          "close_time": 1763877599999,
          "quote_volume": 263123.2597,
          "trades": 2229,
          "taker_buy_base": 127464.9,
          "taker_buy_quote": 134905.5866
        },
        {
          "timestamp": 1763877600000,
          "datetime": "2025-11-23T06:00:00",
          "open": 1.039,
          "high": 1.049,
          "low": 1.025,
          "close": 1.028,
          "volume": 71029.2,
          "close_time": 1763881199999,
          "quote_volume": 73684.6879,
          "trades": 563,
          "taker_buy_base": 35927.5,
          "taker_buy_quote": 37327.8593
        },
        {
          "timestamp": 1763881200000,
          "datetime": "2025-11-23T07:00:00",
          "open": 1.028,
          "high": 1.028,
          "low": 1.011,
          "close": 1.018,
          "volume": 50521.7,
          "close_time": 1763884799999,
          "quote_volume": 51461.0268,
          "trades": 485,
          "taker_buy_base": 25337.7,
          "taker_buy_quote": 25816.067
        },
        {
          "timestamp": 1763884800000,
          "datetime": "2025-11-23T08:00:00",
          "open": 1.019,
          "high": 1.028,
          "low": 1.018,
          "close": 1.028,
          "volume": 53735.4,
          "close_time": 1763888399999,
          "quote_volume": 54981.9924,
          "trades": 430,
          "taker_buy_base": 36449.5,
          "taker_buy_quote": 37298.1554
        },
        {
          "timestamp": 1763888400000,
          "datetime": "2025-11-23T09:00:00",
          "open": 1.028,
          "high": 1.032,
          "low": 1.023,
          "close": 1.026,
          "volume": 54436.9,
          "close_time": 1763891999999,
          "quote_volume": 55969.3953,
          "trades": 406,
          "taker_buy_base": 35034.2,
          "taker_buy_quote": 36002.2576
        },
        {
          "timestamp": 1763892000000,
          "datetime": "2025-11-23T10:00:00",
          "open": 1.026,
          "high": 1.028,
          "low": 1.018,
          "close": 1.023,
          "volume": 35130.6,
          "close_time": 1763895599999,
          "quote_volume": 35940.5105,
          "trades": 304,
          "taker_buy_base": 22668.5,
          "taker_buy_quote": 23205.443
        },
        {
          "timestamp": 1763895600000,
          "datetime": "2025-11-23T11:00:00",
          "open": 1.021,
          "high": 1.04,
          "low": 1.008,
          "close": 1.022,
          "volume": 76725.8,
          "close_time": 1763899199999,
          "quote_volume": 78250.0499,
          "trades": 569,
          "taker_buy_base": 52227.8,
          "taker_buy_quote": 53320.0291
        },
        {
          "timestamp": 1763899200000,
          "datetime": "2025-11-23T12:00:00",
          "open": 1.021,
          "high": 1.044,
          "low": 1.02,
          "close": 1.033,
          "volume": 87624.3,
          "close_time": 1763902799999,
          "quote_volume": 90815.6221,
          "trades": 609,
          "taker_buy_base": 37724.5,
          "taker_buy_quote": 39084.0791
        },
        {
          "timestamp": 1763902800000,
          "datetime": "2025-11-23T13:00:00",
          "open": 1.034,
          "high": 1.042,
          "low": 1.028,
          "close": 1.04,
          "volume": 44025.1,
          "close_time": 1763906399999,
          "quote_volume": 45516.4419,
          "trades": 376,
          "taker_buy_base": 31614.3,
          "taker_buy_quote": 32680.9224
        },
        {
          "timestamp": 1763906400000,
          "datetime": "2025-11-23T14:00:00",
          "open": 1.041,
          "high": 1.047,
          "low": 1.024,
          "close": 1.027,
          "volume": 60497.7,
          "close_time": 1763909999999,
          "quote_volume": 62753.437,
          "trades": 626,
          "taker_buy_base": 33577.3,
          "taker_buy_quote": 34791.5082
        },
        {
          "timestamp": 1763910000000,
          "datetime": "2025-11-23T15:00:00",
          "open": 1.027,
          "high": 1.058,
          "low": 1.024,
          "close": 1.058,
          "volume": 64434.4,
          "close_time": 1763913599999,
          "quote_volume": 67224.6164,
          "trades": 660,
          "taker_buy_base": 43325.2,
          "taker_buy_quote": 45201.2646
        },
        {
          "timestamp": 1763913600000,
          "datetime": "2025-11-23T16:00:00",
          "open": 1.058,
          "high": 1.067,
          "low": 1.041,
          "close": 1.041,
          "volume": 88752.4,
          "close_time": 1763917199999,
          "quote_volume": 93596.9496,
          "trades": 875,
          "taker_buy_base": 56122.8,
          "taker_buy_quote": 59174.0031
        },
        {
          "timestamp": 1763917200000,
          "datetime": "2025-11-23T17:00:00",
          "open": 1.041,
          "high": 1.049,
          "low": 1.036,
          "close": 1.037,
          "volume": 85130.8,
          "close_time": 1763920799999,
          "quote_volume": 88821.2358,
          "trades": 693,
          "taker_buy_base": 56501.6,
          "taker_buy_quote": 58958.5617
        },
        {
          "timestamp": 1763920800000,
          "datetime": "2025-11-23T18:00:00",
          "open": 1.038,
          "high": 1.051,
          "low": 1.038,
          "close": 1.043,
          "volume": 36456.3,
          "close_time": 1763924399999,
          "quote_volume": 38048.1315,
          "trades": 382,
          "taker_buy_base": 23280.5,
          "taker_buy_quote": 24295.0769
        },
        {
          "timestamp": 1763924400000,
          "datetime": "2025-11-23T19:00:00",
          "open": 1.044,
          "high": 1.062,
          "low": 1.043,
          "close": 1.055,
          "volume": 43900.3,
          "close_time": 1763927999999,
          "quote_volume": 46331.0634,
          "trades": 512,
          "taker_buy_base": 32094.7,
          "taker_buy_quote": 33870.5139
        },
        {
          "timestamp": 1763928000000,
          "datetime": "2025-11-23T20:00:00",
          "open": 1.055,
          "high": 1.058,
          "low": 1.049,
          "close": 1.054,
          "volume": 40129.6,
          "close_time": 1763931599999,
          "quote_volume": 42288.9284,
          "trades": 486,
          "taker_buy_base": 22222.1,
          "taker_buy_quote": 23426.6693
        },
        {
          "timestamp": 1763931600000,
          "datetime": "2025-11-23T21:00:00",
          "open": 1.054,
          "high": 1.096,
          "low": 1.046,
          "close": 1.085,
          "volume": 142151.7,
          "close_time": 1763935199999,
          "quote_volume": 152545.2062,
          "trades": 1191,
          "taker_buy_base": 80333.9,
          "taker_buy_quote": 86179.9198
        },
        {
          "timestamp": 1763935200000,
          "datetime": "2025-11-23T22:00:00",
          "open": 1.085,
          "high": 1.118,
          "low": 1.069,
          "close": 1.077,
          "volume": 351364.0,
          "close_time": 1763938799999,
          "quote_volume": 385189.0426,
          "trades": 1823,
          "taker_buy_base": 160253.9,
          "taker_buy_quote": 175733.6729
        },
        {
          "timestamp": 1763938800000,
          "datetime": "2025-11-23T23:00:00",
          "open": 1.078,
          "high": 1.08,
          "low": 1.048,
          "close": 1.057,
          "volume": 119708.7,
          "close_time": 1763942399999,
          "quote_volume": 127130.141,
          "trades": 734,
          "taker_buy_base": 56549.9,
          "taker_buy_quote": 60008.1206
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 1.057,
          "high": 1.057,
          "low": 1.038,
          "close": 1.044,
          "volume": 93082.1,
          "close_time": 1763945999999,
          "quote_volume": 97498.1539,
          "trades": 756,
          "taker_buy_base": 55164.8,
          "taker_buy_quote": 57817.5461
        },
        {
          "timestamp": 1763946000000,
          "datetime": "2025-11-24T01:00:00",
          "open": 1.043,
          "high": 1.053,
          "low": 1.031,
          "close": 1.052,
          "volume": 119424.1,
          "close_time": 1763949599999,
          "quote_volume": 124109.2098,
          "trades": 1107,
          "taker_buy_base": 71191.7,
          "taker_buy_quote": 74018.9781
        },
        {
          "timestamp": 1763949600000,
          "datetime": "2025-11-24T02:00:00",
          "open": 1.052,
          "high": 1.09,
          "low": 1.05,
          "close": 1.07,
          "volume": 183006.7,
          "close_time": 1763953199999,
          "quote_volume": 196150.9251,
          "trades": 1429,
          "taker_buy_base": 110474.7,
          "taker_buy_quote": 118361.7958
        },
        {
          "timestamp": 1763953200000,
          "datetime": "2025-11-24T03:00:00",
          "open": 1.071,
          "high": 1.085,
          "low": 1.065,
          "close": 1.074,
          "volume": 63017.3,
          "close_time": 1763956799999,
          "quote_volume": 67720.2315,
          "trades": 645,
          "taker_buy_base": 40627.8,
          "taker_buy_quote": 43645.9692
        },
        {
          "timestamp": 1763956800000,
          "datetime": "2025-11-24T04:00:00",
          "open": 1.075,
          "high": 1.077,
          "low": 1.047,
          "close": 1.056,
          "volume": 83546.8,
          "close_time": 1763960399999,
          "quote_volume": 88363.8324,
          "trades": 719,
          "taker_buy_base": 53906.5,
          "taker_buy_quote": 57057.3718
        },
        {
          "timestamp": 1763960400000,
          "datetime": "2025-11-24T05:00:00",
          "open": 1.056,
          "high": 1.082,
          "low": 1.054,
          "close": 1.068,
          "volume": 73786.2,
          "close_time": 1763963999999,
          "quote_volume": 79104.2548,
          "trades": 732,
          "taker_buy_base": 46832.1,
          "taker_buy_quote": 50207.3672
        },
        {
          "timestamp": 1763964000000,
          "datetime": "2025-11-24T06:00:00",
          "open": 1.069,
          "high": 1.069,
          "low": 1.051,
          "close": 1.054,
          "volume": 69509.8,
          "close_time": 1763967599999,
          "quote_volume": 73426.0312,
          "trades": 679,
          "taker_buy_base": 33959.3,
          "taker_buy_quote": 35867.6122
        },
        {
          "timestamp": 1763967600000,
          "datetime": "2025-11-24T07:00:00",
          "open": 1.054,
          "high": 1.063,
          "low": 1.048,
          "close": 1.056,
          "volume": 45317.3,
          "close_time": 1763971199999,
          "quote_volume": 47825.8695,
          "trades": 481,
          "taker_buy_base": 28291.2,
          "taker_buy_quote": 29859.4421
        },
        {
          "timestamp": 1763971200000,
          "datetime": "2025-11-24T08:00:00",
          "open": 1.056,
          "high": 1.059,
          "low": 1.046,
          "close": 1.054,
          "volume": 69649.5,
          "close_time": 1763974799999,
          "quote_volume": 73337.9738,
          "trades": 663,
          "taker_buy_base": 44590.3,
          "taker_buy_quote": 46954.2581
        },
        {
          "timestamp": 1763974800000,
          "datetime": "2025-11-24T09:00:00",
          "open": 1.054,
          "high": 1.054,
          "low": 1.029,
          "close": 1.032,
          "volume": 64056.7,
          "close_time": 1763978399999,
          "quote_volume": 66444.0047,
          "trades": 634,
          "taker_buy_base": 29498.3,
          "taker_buy_quote": 30585.2328
        },
        {
          "timestamp": 1763978400000,
          "datetime": "2025-11-24T10:00:00",
          "open": 1.032,
          "high": 1.037,
          "low": 1.028,
          "close": 1.033,
          "volume": 44553.6,
          "close_time": 1763981999999,
          "quote_volume": 45991.8281,
          "trades": 478,
          "taker_buy_base": 26445.9,
          "taker_buy_quote": 27305.4045
        },
        {
          "timestamp": 1763982000000,
          "datetime": "2025-11-24T11:00:00",
          "open": 1.032,
          "high": 1.045,
          "low": 1.029,
          "close": 1.043,
          "volume": 35190.1,
          "close_time": 1763985599999,
          "quote_volume": 36550.1338,
          "trades": 376,
          "taker_buy_base": 21935.5,
          "taker_buy_quote": 22793.5159
        },
        {
          "timestamp": 1763985600000,
          "datetime": "2025-11-24T12:00:00",
          "open": 1.043,
          "high": 1.044,
          "low": 1.032,
          "close": 1.036,
          "volume": 54900.3,
          "close_time": 1763989199999,
          "quote_volume": 56921.2468,
          "trades": 415,
          "taker_buy_base": 35063.7,
          "taker_buy_quote": 36333.8189
        },
        {
          "timestamp": 1763989200000,
          "datetime": "2025-11-24T13:00:00",
          "open": 1.034,
          "high": 1.05,
          "low": 1.032,
          "close": 1.042,
          "volume": 43151.1,
          "close_time": 1763992799999,
          "quote_volume": 45098.4668,
          "trades": 512,
          "taker_buy_base": 23130.5,
          "taker_buy_quote": 24189.5261
        },
        {
          "timestamp": 1763992800000,
          "datetime": "2025-11-24T14:00:00",
          "open": 1.041,
          "high": 1.062,
          "low": 1.033,
          "close": 1.059,
          "volume": 107909.4,
          "close_time": 1763996399999,
          "quote_volume": 112777.8347,
          "trades": 1221,
          "taker_buy_base": 57147.6,
          "taker_buy_quote": 59762.0881
        },
        {
          "timestamp": 1763996400000,
          "datetime": "2025-11-24T15:00:00",
          "open": 1.06,
          "high": 1.074,
          "low": 1.049,
          "close": 1.066,
          "volume": 89993.7,
          "close_time": 1763999999999,
          "quote_volume": 95671.7475,
          "trades": 957,
          "taker_buy_base": 47042.2,
          "taker_buy_quote": 50039.8128
        },
        {
          "timestamp": 1764000000000,
          "datetime": "2025-11-24T16:00:00",
          "open": 1.067,
          "high": 1.077,
          "low": 1.064,
          "close": 1.066,
          "volume": 71712.1,
          "close_time": 1764003599999,
          "quote_volume": 76779.3677,
          "trades": 794,
          "taker_buy_base": 34763.6,
          "taker_buy_quote": 37233.2489
        },
        {
          "timestamp": 1764003600000,
          "datetime": "2025-11-24T17:00:00",
          "open": 1.068,
          "high": 1.105,
          "low": 1.066,
          "close": 1.104,
          "volume": 162796.7,
          "close_time": 1764007199999,
          "quote_volume": 177473.1584,
          "trades": 1372,
          "taker_buy_base": 75640.5,
          "taker_buy_quote": 82383.8462
        },
        {
          "timestamp": 1764007200000,
          "datetime": "2025-11-24T18:00:00",
          "open": 1.106,
          "high": 1.109,
          "low": 1.094,
          "close": 1.102,
          "volume": 93574.8,
          "close_time": 1764010799999,
          "quote_volume": 103169.6631,
          "trades": 664,
          "taker_buy_base": 47575.6,
          "taker_buy_quote": 52495.7196
        },
        {
          "timestamp": 1764010800000,
          "datetime": "2025-11-24T19:00:00",
          "open": 1.102,
          "high": 1.108,
          "low": 1.098,
          "close": 1.098,
          "volume": 41995.0,
          "close_time": 1764014399999,
          "quote_volume": 46260.4516,
          "trades": 419,
          "taker_buy_base": 17357.5,
          "taker_buy_quote": 19131.1478
        },
        {
          "timestamp": 1764014400000,
          "datetime": "2025-11-24T20:00:00",
          "open": 1.1,
          "high": 1.116,
          "low": 1.097,
          "close": 1.112,
          "volume": 57150.1,
          "close_time": 1764017999999,
          "quote_volume": 63350.6745,
          "trades": 547,
          "taker_buy_base": 28134.8,
          "taker_buy_quote": 31174.5369
        },
        {
          "timestamp": 1764018000000,
          "datetime": "2025-11-24T21:00:00",
          "open": 1.112,
          "high": 1.115,
          "low": 1.099,
          "close": 1.105,
          "volume": 32170.8,
          "close_time": 1764021599999,
          "quote_volume": 35684.7444,
          "trades": 324,
          "taker_buy_base": 15619.1,
          "taker_buy_quote": 17337.1943
        },
        {
          "timestamp": 1764021600000,
          "datetime": "2025-11-24T22:00:00",
          "open": 1.106,
          "high": 1.119,
          "low": 1.106,
          "close": 1.11,
          "volume": 25967.1,
          "close_time": 1764025199999,
          "quote_volume": 28876.7564,
          "trades": 238,
          "taker_buy_base": 11447.2,
          "taker_buy_quote": 12718.6421
        },
        {
          "timestamp": 1764025200000,
          "datetime": "2025-11-24T23:00:00",
          "open": 1.11,
          "high": 1.112,
          "low": 1.106,
          "close": 1.108,
          "volume": 10295.2,
          "close_time": 1764028799999,
          "quote_volume": 11423.7825,
          "trades": 202,
          "taker_buy_base": 6897.5,
          "taker_buy_quote": 7653.4286
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 1.107,
          "high": 1.113,
          "low": 1.102,
          "close": 1.103,
          "volume": 30212.4,
          "close_time": 1764032399999,
          "quote_volume": 33434.1352,
          "trades": 320,
          "taker_buy_base": 14509.8,
          "taker_buy_quote": 16056.2871
        },
        {
          "timestamp": 1764032400000,
          "datetime": "2025-11-25T01:00:00",
          "open": 1.102,
          "high": 1.112,
          "low": 1.099,
          "close": 1.102,
          "volume": 34366.7,
          "close_time": 1764035999999,
          "quote_volume": 38021.957,
          "trades": 407,
          "taker_buy_base": 16086.4,
          "taker_buy_quote": 17797.8936
        },
        {
          "timestamp": 1764036000000,
          "datetime": "2025-11-25T02:00:00",
          "open": 1.103,
          "high": 1.107,
          "low": 1.086,
          "close": 1.1,
          "volume": 31997.7,
          "close_time": 1764039599999,
          "quote_volume": 35056.7904,
          "trades": 360,
          "taker_buy_base": 14836.4,
          "taker_buy_quote": 16247.8328
        },
        {
          "timestamp": 1764039600000,
          "datetime": "2025-11-25T03:00:00",
          "open": 1.098,
          "high": 1.107,
          "low": 1.096,
          "close": 1.101,
          "volume": 45769.6,
          "close_time": 1764043199999,
          "quote_volume": 50373.3564,
          "trades": 310,
          "taker_buy_base": 26314.8,
          "taker_buy_quote": 28948.3973
        },
        {
          "timestamp": 1764043200000,
          "datetime": "2025-11-25T04:00:00",
          "open": 1.101,
          "high": 1.123,
          "low": 1.101,
          "close": 1.123,
          "volume": 70317.1,
          "close_time": 1764046799999,
          "quote_volume": 78468.8882,
          "trades": 513,
          "taker_buy_base": 31578.8,
          "taker_buy_quote": 35234.5477
        },
        {
          "timestamp": 1764046800000,
          "datetime": "2025-11-25T05:00:00",
          "open": 1.121,
          "high": 1.124,
          "low": 1.111,
          "close": 1.115,
          "volume": 28352.0,
          "close_time": 1764050399999,
          "quote_volume": 31730.8491,
          "trades": 274,
          "taker_buy_base": 12578.7,
          "taker_buy_quote": 14083.8937
        },
        {
          "timestamp": 1764050400000,
          "datetime": "2025-11-25T06:00:00",
          "open": 1.116,
          "high": 1.117,
          "low": 1.094,
          "close": 1.102,
          "volume": 32866.3,
          "close_time": 1764053999999,
          "quote_volume": 36279.2686,
          "trades": 331,
          "taker_buy_base": 15226.2,
          "taker_buy_quote": 16806.4444
        },
        {
          "timestamp": 1764054000000,
          "datetime": "2025-11-25T07:00:00",
          "open": 1.102,
          "high": 1.104,
          "low": 1.086,
          "close": 1.087,
          "volume": 53803.2,
          "close_time": 1764057599999,
          "quote_volume": 58874.0437,
          "trades": 593,
          "taker_buy_base": 28392.1,
          "taker_buy_quote": 31069.5267
        },
        {
          "timestamp": 1764057600000,
          "datetime": "2025-11-25T08:00:00",
          "open": 1.088,
          "high": 1.097,
          "low": 1.084,
          "close": 1.085,
          "volume": 57136.3,
          "close_time": 1764061199999,
          "quote_volume": 62338.084,
          "trades": 580,
          "taker_buy_base": 29932.3,
          "taker_buy_quote": 32668.1507
        },
        {
          "timestamp": 1764061200000,
          "datetime": "2025-11-25T09:00:00",
          "open": 1.086,
          "high": 1.096,
          "low": 1.081,
          "close": 1.096,
          "volume": 40051.6,
          "close_time": 1764064799999,
          "quote_volume": 43455.3574,
          "trades": 425,
          "taker_buy_base": 19687.3,
          "taker_buy_quote": 21367.3079
        },
        {
          "timestamp": 1764064800000,
          "datetime": "2025-11-25T10:00:00",
          "open": 1.095,
          "high": 1.112,
          "low": 1.089,
          "close": 1.109,
          "volume": 41295.0,
          "close_time": 1764068399999,
          "quote_volume": 45623.5851,
          "trades": 334,
          "taker_buy_base": 32729.5,
          "taker_buy_quote": 36199.348
        },
        {
          "timestamp": 1764068400000,
          "datetime": "2025-11-25T11:00:00",
          "open": 1.109,
          "high": 1.115,
          "low": 1.102,
          "close": 1.108,
          "volume": 44691.3,
          "close_time": 1764071999999,
          "quote_volume": 49580.2041,
          "trades": 406,
          "taker_buy_base": 21466.8,
          "taker_buy_quote": 23827.4222
        },
        {
          "timestamp": 1764072000000,
          "datetime": "2025-11-25T12:00:00",
          "open": 1.109,
          "high": 1.12,
          "low": 1.101,
          "close": 1.117,
          "volume": 36941.3,
          "close_time": 1764075599999,
          "quote_volume": 41048.1626,
          "trades": 463,
          "taker_buy_base": 17555.7,
          "taker_buy_quote": 19519.5465
        },
        {
          "timestamp": 1764075600000,
          "datetime": "2025-11-25T13:00:00",
          "open": 1.116,
          "high": 1.134,
          "low": 1.104,
          "close": 1.109,
          "volume": 72523.1,
          "close_time": 1764079199999,
          "quote_volume": 80928.4995,
          "trades": 657,
          "taker_buy_base": 26208.4,
          "taker_buy_quote": 29351.9953
        },
        {
          "timestamp": 1764079200000,
          "datetime": "2025-11-25T14:00:00",
          "open": 1.11,
          "high": 1.136,
          "low": 1.099,
          "close": 1.115,
          "volume": 123457.9,
          "close_time": 1764082799999,
          "quote_volume": 138108.2937,
          "trades": 1206,
          "taker_buy_base": 72645.8,
          "taker_buy_quote": 81275.039
        },
        {
          "timestamp": 1764082800000,
          "datetime": "2025-11-25T15:00:00",
          "open": 1.111,
          "high": 1.126,
          "low": 1.1,
          "close": 1.114,
          "volume": 80144.7,
          "close_time": 1764086399999,
          "quote_volume": 89123.0467,
          "trades": 773,
          "taker_buy_base": 44829.7,
          "taker_buy_quote": 49866.0474
        },
        {
          "timestamp": 1764086400000,
          "datetime": "2025-11-25T16:00:00",
          "open": 1.113,
          "high": 1.129,
          "low": 1.109,
          "close": 1.123,
          "volume": 53563.9,
          "close_time": 1764089999999,
          "quote_volume": 59940.5176,
          "trades": 694,
          "taker_buy_base": 27287.4,
          "taker_buy_quote": 30516.5849
        },
        {
          "timestamp": 1764090000000,
          "datetime": "2025-11-25T17:00:00",
          "open": 1.122,
          "high": 1.146,
          "low": 1.115,
          "close": 1.131,
          "volume": 196854.0,
          "close_time": 1764093599999,
          "quote_volume": 223327.7078,
          "trades": 2554,
          "taker_buy_base": 89205.5,
          "taker_buy_quote": 101207.2417
        },
        {
          "timestamp": 1764093600000,
          "datetime": "2025-11-25T18:00:00",
          "open": 1.13,
          "high": 1.143,
          "low": 1.118,
          "close": 1.119,
          "volume": 77914.8,
          "close_time": 1764097199999,
          "quote_volume": 88426.9494,
          "trades": 891,
          "taker_buy_base": 37761.9,
          "taker_buy_quote": 42877.4691
        },
        {
          "timestamp": 1764097200000,
          "datetime": "2025-11-25T19:00:00",
          "open": 1.118,
          "high": 1.122,
          "low": 1.096,
          "close": 1.122,
          "volume": 96766.6,
          "close_time": 1764100799999,
          "quote_volume": 107119.8636,
          "trades": 843,
          "taker_buy_base": 48385.9,
          "taker_buy_quote": 53564.5742
        },
        {
          "timestamp": 1764100800000,
          "datetime": "2025-11-25T20:00:00",
          "open": 1.122,
          "high": 1.135,
          "low": 1.12,
          "close": 1.129,
          "volume": 68702.0,
          "close_time": 1764104399999,
          "quote_volume": 77359.2164,
          "trades": 495,
          "taker_buy_base": 30332.9,
          "taker_buy_quote": 34186.2125
        },
        {
          "timestamp": 1764104400000,
          "datetime": "2025-11-25T21:00:00",
          "open": 1.129,
          "high": 1.138,
          "low": 1.124,
          "close": 1.125,
          "volume": 47541.3,
          "close_time": 1764107999999,
          "quote_volume": 53778.3959,
          "trades": 340,
          "taker_buy_base": 24112.8,
          "taker_buy_quote": 27300.8548
        },
        {
          "timestamp": 1764108000000,
          "datetime": "2025-11-25T22:00:00",
          "open": 1.123,
          "high": 1.136,
          "low": 1.11,
          "close": 1.133,
          "volume": 40069.4,
          "close_time": 1764111599999,
          "quote_volume": 44990.6957,
          "trades": 273,
          "taker_buy_base": 21572.2,
          "taker_buy_quote": 24199.6835
        },
        {
          "timestamp": 1764111600000,
          "datetime": "2025-11-25T23:00:00",
          "open": 1.129,
          "high": 1.145,
          "low": 1.128,
          "close": 1.132,
          "volume": 45099.2,
          "close_time": 1764115199999,
          "quote_volume": 51307.2777,
          "trades": 351,
          "taker_buy_base": 32979.8,
          "taker_buy_quote": 37526.3522
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 1.132,
          "high": 1.141,
          "low": 1.13,
          "close": 1.135,
          "volume": 38391.5,
          "close_time": 1764118799999,
          "quote_volume": 43613.2567,
          "trades": 442,
          "taker_buy_base": 18404.9,
          "taker_buy_quote": 20913.3214
        },
        {
          "timestamp": 1764118800000,
          "datetime": "2025-11-26T01:00:00",
          "open": 1.135,
          "high": 1.15,
          "low": 1.128,
          "close": 1.144,
          "volume": 26995.7,
          "close_time": 1764122399999,
          "quote_volume": 30751.373,
          "trades": 327,
          "taker_buy_base": 12868.0,
          "taker_buy_quote": 14634.6578
        },
        {
          "timestamp": 1764122400000,
          "datetime": "2025-11-26T02:00:00",
          "open": 1.144,
          "high": 1.145,
          "low": 1.126,
          "close": 1.126,
          "volume": 21429.5,
          "close_time": 1764125999999,
          "quote_volume": 24307.4247,
          "trades": 255,
          "taker_buy_base": 8942.2,
          "taker_buy_quote": 10144.4818
        },
        {
          "timestamp": 1764126000000,
          "datetime": "2025-11-26T03:00:00",
          "open": 1.127,
          "high": 1.133,
          "low": 1.117,
          "close": 1.12,
          "volume": 15700.8,
          "close_time": 1764129599999,
          "quote_volume": 17664.8744,
          "trades": 298,
          "taker_buy_base": 6425.1,
          "taker_buy_quote": 7232.8067
        },
        {
          "timestamp": 1764129600000,
          "datetime": "2025-11-26T04:00:00",
          "open": 1.12,
          "high": 1.122,
          "low": 1.116,
          "close": 1.119,
          "volume": 14974.2,
          "close_time": 1764133199999,
          "quote_volume": 16750.9301,
          "trades": 243,
          "taker_buy_base": 9620.7,
          "taker_buy_quote": 10763.0317
        },
        {
          "timestamp": 1764133200000,
          "datetime": "2025-11-26T05:00:00",
          "open": 1.118,
          "high": 1.129,
          "low": 1.118,
          "close": 1.127,
          "volume": 19612.8,
          "close_time": 1764136799999,
          "quote_volume": 22021.9693,
          "trades": 205,
          "taker_buy_base": 11428.9,
          "taker_buy_quote": 12834.7137
        },
        {
          "timestamp": 1764136800000,
          "datetime": "2025-11-26T06:00:00",
          "open": 1.126,
          "high": 1.129,
          "low": 1.116,
          "close": 1.127,
          "volume": 20008.2,
          "close_time": 1764140399999,
          "quote_volume": 22475.0932,
          "trades": 259,
          "taker_buy_base": 10968.7,
          "taker_buy_quote": 12326.9712
        },
        {
          "timestamp": 1764140400000,
          "datetime": "2025-11-26T07:00:00",
          "open": 1.126,
          "high": 1.14,
          "low": 1.126,
          "close": 1.14,
          "volume": 45241.2,
          "close_time": 1764143999999,
          "quote_volume": 51155.4362,
          "trades": 348,
          "taker_buy_base": 34308.8,
          "taker_buy_quote": 38811.4918
        },
        {
          "timestamp": 1764144000000,
          "datetime": "2025-11-26T08:00:00",
          "open": 1.14,
          "high": 1.14,
          "low": 1.119,
          "close": 1.119,
          "volume": 24637.5,
          "close_time": 1764147599999,
          "quote_volume": 27819.3316,
          "trades": 268,
          "taker_buy_base": 15247.0,
          "taker_buy_quote": 17233.857
        },
        {
          "timestamp": 1764147600000,
          "datetime": "2025-11-26T09:00:00",
          "open": 1.12,
          "high": 1.122,
          "low": 1.108,
          "close": 1.111,
          "volume": 51484.9,
          "close_time": 1764151199999,
          "quote_volume": 57345.1516,
          "trades": 454,
          "taker_buy_base": 14707.4,
          "taker_buy_quote": 16370.6174
        },
        {
          "timestamp": 1764151200000,
          "datetime": "2025-11-26T10:00:00",
          "open": 1.11,
          "high": 1.117,
          "low": 1.109,
          "close": 1.113,
          "volume": 17124.2,
          "close_time": 1764154799999,
          "quote_volume": 19059.2931,
          "trades": 225,
          "taker_buy_base": 9863.5,
          "taker_buy_quote": 10980.8093
        },
        {
          "timestamp": 1764154800000,
          "datetime": "2025-11-26T11:00:00",
          "open": 1.111,
          "high": 1.115,
          "low": 1.108,
          "close": 1.111,
          "volume": 13605.8,
          "close_time": 1764158399999,
          "quote_volume": 15125.4363,
          "trades": 168,
          "taker_buy_base": 6562.3,
          "taker_buy_quote": 7297.6214
        },
        {
          "timestamp": 1764158400000,
          "datetime": "2025-11-26T12:00:00",
          "open": 1.111,
          "high": 1.114,
          "low": 1.095,
          "close": 1.101,
          "volume": 31977.9,
          "close_time": 1764161999999,
          "quote_volume": 35236.9122,
          "trades": 299,
          "taker_buy_base": 10860.5,
          "taker_buy_quote": 11972.889
        },
        {
          "timestamp": 1764162000000,
          "datetime": "2025-11-26T13:00:00",
          "open": 1.1,
          "high": 1.114,
          "low": 1.1,
          "close": 1.113,
          "volume": 33368.2,
          "close_time": 1764165599999,
          "quote_volume": 36952.2494,
          "trades": 399,
          "taker_buy_base": 20078.4,
          "taker_buy_quote": 22235.3106
        },
        {
          "timestamp": 1764165600000,
          "datetime": "2025-11-26T14:00:00",
          "open": 1.111,
          "high": 1.114,
          "low": 1.092,
          "close": 1.094,
          "volume": 59126.4,
          "close_time": 1764169199999,
          "quote_volume": 65364.4696,
          "trades": 698,
          "taker_buy_base": 31261.0,
          "taker_buy_quote": 34554.3296
        },
        {
          "timestamp": 1764169200000,
          "datetime": "2025-11-26T15:00:00",
          "open": 1.094,
          "high": 1.107,
          "low": 1.092,
          "close": 1.1,
          "volume": 46986.1,
          "close_time": 1764172799999,
          "quote_volume": 51671.8017,
          "trades": 565,
          "taker_buy_base": 28001.6,
          "taker_buy_quote": 30807.5471
        },
        {
          "timestamp": 1764172800000,
          "datetime": "2025-11-26T16:00:00",
          "open": 1.1,
          "high": 1.118,
          "low": 1.1,
          "close": 1.114,
          "volume": 28406.6,
          "close_time": 1764176399999,
          "quote_volume": 31578.5716,
          "trades": 399,
          "taker_buy_base": 18332.9,
          "taker_buy_quote": 20379.3365
        },
        {
          "timestamp": 1764176400000,
          "datetime": "2025-11-26T17:00:00",
          "open": 1.114,
          "high": 1.156,
          "low": 1.11,
          "close": 1.153,
          "volume": 91099.3,
          "close_time": 1764179999999,
          "quote_volume": 104192.9809,
          "trades": 798,
          "taker_buy_base": 53314.5,
          "taker_buy_quote": 60914.1705
        },
        {
          "timestamp": 1764180000000,
          "datetime": "2025-11-26T18:00:00",
          "open": 1.154,
          "high": 1.169,
          "low": 1.148,
          "close": 1.16,
          "volume": 149890.4,
          "close_time": 1764183599999,
          "quote_volume": 173550.9827,
          "trades": 1282,
          "taker_buy_base": 82374.0,
          "taker_buy_quote": 95425.3215
        },
        {
          "timestamp": 1764183600000,
          "datetime": "2025-11-26T19:00:00",
          "open": 1.16,
          "high": 1.16,
          "low": 1.152,
          "close": 1.155,
          "volume": 30461.9,
          "close_time": 1764187199999,
          "quote_volume": 35211.5823,
          "trades": 313,
          "taker_buy_base": 16095.1,
          "taker_buy_quote": 18604.6181
        },
        {
          "timestamp": 1764187200000,
          "datetime": "2025-11-26T20:00:00",
          "open": 1.154,
          "high": 1.154,
          "low": 1.142,
          "close": 1.146,
          "volume": 20162.7,
          "close_time": 1764190799999,
          "quote_volume": 23135.4048,
          "trades": 302,
          "taker_buy_base": 9228.1,
          "taker_buy_quote": 10587.828
        },
        {
          "timestamp": 1764190800000,
          "datetime": "2025-11-26T21:00:00",
          "open": 1.147,
          "high": 1.168,
          "low": 1.145,
          "close": 1.16,
          "volume": 31095.1,
          "close_time": 1764194399999,
          "quote_volume": 35946.7165,
          "trades": 340,
          "taker_buy_base": 16109.3,
          "taker_buy_quote": 18623.2116
        },
        {
          "timestamp": 1764194400000,
          "datetime": "2025-11-26T22:00:00",
          "open": 1.159,
          "high": 1.161,
          "low": 1.15,
          "close": 1.151,
          "volume": 10117.5,
          "close_time": 1764197999999,
          "quote_volume": 11694.8752,
          "trades": 131,
          "taker_buy_base": 5163.0,
          "taker_buy_quote": 5967.5146
        },
        {
          "timestamp": 1764198000000,
          "datetime": "2025-11-26T23:00:00",
          "open": 1.154,
          "high": 1.155,
          "low": 1.142,
          "close": 1.152,
          "volume": 25111.6,
          "close_time": 1764201599999,
          "quote_volume": 28849.165,
          "trades": 336,
          "taker_buy_base": 15202.0,
          "taker_buy_quote": 17468.1918
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 1.151,
          "high": 1.156,
          "low": 1.143,
          "close": 1.147,
          "volume": 39743.4,
          "close_time": 1764205199999,
          "quote_volume": 45609.7363,
          "trades": 367,
          "taker_buy_base": 15117.4,
          "taker_buy_quote": 17349.4356
        },
        {
          "timestamp": 1764205200000,
          "datetime": "2025-11-27T01:00:00",
          "open": 1.146,
          "high": 1.156,
          "low": 1.143,
          "close": 1.154,
          "volume": 24084.1,
          "close_time": 1764208799999,
          "quote_volume": 27707.9796,
          "trades": 361,
          "taker_buy_base": 14744.0,
          "taker_buy_quote": 16967.0085
        },
        {
          "timestamp": 1764208800000,
          "datetime": "2025-11-27T02:00:00",
          "open": 1.154,
          "high": 1.173,
          "low": 1.15,
          "close": 1.171,
          "volume": 53131.8,
          "close_time": 1764212399999,
          "quote_volume": 61696.5172,
          "trades": 811,
          "taker_buy_base": 27457.2,
          "taker_buy_quote": 31890.3912
        },
        {
          "timestamp": 1764212400000,
          "datetime": "2025-11-27T03:00:00",
          "open": 1.169,
          "high": 1.208,
          "low": 1.16,
          "close": 1.168,
          "volume": 213540.0,
          "close_time": 1764215999999,
          "quote_volume": 252081.5204,
          "trades": 2158,
          "taker_buy_base": 110272.4,
          "taker_buy_quote": 130450.0093
        },
        {
          "timestamp": 1764216000000,
          "datetime": "2025-11-27T04:00:00",
          "open": 1.169,
          "high": 1.186,
          "low": 1.165,
          "close": 1.167,
          "volume": 54958.5,
          "close_time": 1764219599999,
          "quote_volume": 64585.2652,
          "trades": 724,
          "taker_buy_base": 27903.7,
          "taker_buy_quote": 32800.3202
        },
        {
          "timestamp": 1764219600000,
          "datetime": "2025-11-27T05:00:00",
          "open": 1.165,
          "high": 1.176,
          "low": 1.151,
          "close": 1.157,
          "volume": 46015.5,
          "close_time": 1764223199999,
          "quote_volume": 53362.5676,
          "trades": 579,
          "taker_buy_base": 20063.2,
          "taker_buy_quote": 23276.8174
        },
        {
          "timestamp": 1764223200000,
          "datetime": "2025-11-27T06:00:00",
          "open": 1.157,
          "high": 1.166,
          "low": 1.157,
          "close": 1.164,
          "volume": 27766.5,
          "close_time": 1764226799999,
          "quote_volume": 32274.9755,
          "trades": 344,
          "taker_buy_base": 14426.9,
          "taker_buy_quote": 16772.7725
        },
        {
          "timestamp": 1764226800000,
          "datetime": "2025-11-27T07:00:00",
          "open": 1.165,
          "high": 1.198,
          "low": 1.161,
          "close": 1.196,
          "volume": 116273.5,
          "close_time": 1764230399999,
          "quote_volume": 137689.5876,
          "trades": 1503,
          "taker_buy_base": 68309.0,
          "taker_buy_quote": 80879.3834
        },
        {
          "timestamp": 1764230400000,
          "datetime": "2025-11-27T08:00:00",
          "open": 1.195,
          "high": 1.199,
          "low": 1.173,
          "close": 1.178,
          "volume": 79271.4,
          "close_time": 1764233999999,
          "quote_volume": 93996.8467,
          "trades": 970,
          "taker_buy_base": 38074.9,
          "taker_buy_quote": 45107.3576
        },
        {
          "timestamp": 1764234000000,
          "datetime": "2025-11-27T09:00:00",
          "open": 1.177,
          "high": 1.193,
          "low": 1.168,
          "close": 1.17,
          "volume": 40493.8,
          "close_time": 1764237599999,
          "quote_volume": 47806.1073,
          "trades": 590,
          "taker_buy_base": 17075.8,
          "taker_buy_quote": 20195.5703
        },
        {
          "timestamp": 1764237600000,
          "datetime": "2025-11-27T10:00:00",
          "open": 1.169,
          "high": 1.169,
          "low": 1.155,
          "close": 1.165,
          "volume": 44105.8,
          "close_time": 1764241199999,
          "quote_volume": 51279.1937,
          "trades": 652,
          "taker_buy_base": 20234.5,
          "taker_buy_quote": 23526.2636
        },
        {
          "timestamp": 1764241200000,
          "datetime": "2025-11-27T11:00:00",
          "open": 1.164,
          "high": 1.168,
          "low": 1.156,
          "close": 1.159,
          "volume": 24511.2,
          "close_time": 1764244799999,
          "quote_volume": 28433.1795,
          "trades": 240,
          "taker_buy_base": 12386.8,
          "taker_buy_quote": 14384.0078
        },
        {
          "timestamp": 1764244800000,
          "datetime": "2025-11-27T12:00:00",
          "open": 1.158,
          "high": 1.168,
          "low": 1.149,
          "close": 1.149,
          "volume": 39217.9,
          "close_time": 1764248399999,
          "quote_volume": 45352.2613,
          "trades": 542,
          "taker_buy_base": 18308.9,
          "taker_buy_quote": 21209.742
        },
        {
          "timestamp": 1764248400000,
          "datetime": "2025-11-27T13:00:00",
          "open": 1.149,
          "high": 1.161,
          "low": 1.149,
          "close": 1.159,
          "volume": 38513.5,
          "close_time": 1764251999999,
          "quote_volume": 44471.6833,
          "trades": 447,
          "taker_buy_base": 19150.5,
          "taker_buy_quote": 22127.393
        },
        {
          "timestamp": 1764252000000,
          "datetime": "2025-11-27T14:00:00",
          "open": 1.156,
          "high": 1.156,
          "low": 1.143,
          "close": 1.152,
          "volume": 31039.7,
          "close_time": 1764255599999,
          "quote_volume": 35633.7927,
          "trades": 419,
          "taker_buy_base": 18131.3,
          "taker_buy_quote": 20816.4487
        },
        {
          "timestamp": 1764255600000,
          "datetime": "2025-11-27T15:00:00",
          "open": 1.15,
          "high": 1.166,
          "low": 1.143,
          "close": 1.159,
          "volume": 28149.0,
          "close_time": 1764259199999,
          "quote_volume": 32569.0662,
          "trades": 344,
          "taker_buy_base": 14540.1,
          "taker_buy_quote": 16822.8762
        },
        {
          "timestamp": 1764259200000,
          "datetime": "2025-11-27T16:00:00",
          "open": 1.16,
          "high": 1.165,
          "low": 1.152,
          "close": 1.161,
          "volume": 53436.9,
          "close_time": 1764262799999,
          "quote_volume": 61949.5817,
          "trades": 465,
          "taker_buy_base": 33187.7,
          "taker_buy_quote": 38474.213
        },
        {
          "timestamp": 1764262800000,
          "datetime": "2025-11-27T17:00:00",
          "open": 1.158,
          "high": 1.166,
          "low": 1.155,
          "close": 1.159,
          "volume": 25610.5,
          "close_time": 1764266399999,
          "quote_volume": 29704.3147,
          "trades": 351,
          "taker_buy_base": 11034.9,
          "taker_buy_quote": 12801.9662
        },
        {
          "timestamp": 1764266400000,
          "datetime": "2025-11-27T18:00:00",
          "open": 1.157,
          "high": 1.168,
          "low": 1.156,
          "close": 1.167,
          "volume": 21931.6,
          "close_time": 1764269999999,
          "quote_volume": 25451.2964,
          "trades": 264,
          "taker_buy_base": 11586.7,
          "taker_buy_quote": 13447.7962
        },
        {
          "timestamp": 1764270000000,
          "datetime": "2025-11-27T19:00:00",
          "open": 1.166,
          "high": 1.166,
          "low": 1.156,
          "close": 1.161,
          "volume": 30023.2,
          "close_time": 1764273599999,
          "quote_volume": 34867.4306,
          "trades": 358,
          "taker_buy_base": 11896.0,
          "taker_buy_quote": 13821.8727
        },
        {
          "timestamp": 1764273600000,
          "datetime": "2025-11-27T20:00:00",
          "open": 1.16,
          "high": 1.165,
          "low": 1.159,
          "close": 1.161,
          "volume": 11643.6,
          "close_time": 1764277199999,
          "quote_volume": 13530.0622,
          "trades": 187,
          "taker_buy_base": 7632.6,
          "taker_buy_quote": 8870.5091
        },
        {
          "timestamp": 1764277200000,
          "datetime": "2025-11-27T21:00:00",
          "open": 1.16,
          "high": 1.173,
          "low": 1.157,
          "close": 1.157,
          "volume": 35487.1,
          "close_time": 1764280799999,
          "quote_volume": 41418.3639,
          "trades": 390,
          "taker_buy_base": 18142.8,
          "taker_buy_quote": 21167.1795
        },
        {
          "timestamp": 1764280800000,
          "datetime": "2025-11-27T22:00:00",
          "open": 1.157,
          "high": 1.159,
          "low": 1.138,
          "close": 1.143,
          "volume": 31518.5,
          "close_time": 1764284399999,
          "quote_volume": 36283.5125,
          "trades": 173,
          "taker_buy_base": 7259.5,
          "taker_buy_quote": 8328.1677
        },
        {
          "timestamp": 1764284400000,
          "datetime": "2025-11-27T23:00:00",
          "open": 1.144,
          "high": 1.147,
          "low": 1.132,
          "close": 1.139,
          "volume": 29786.0,
          "close_time": 1764287999999,
          "quote_volume": 33980.2853,
          "trades": 228,
          "taker_buy_base": 13690.6,
          "taker_buy_quote": 15625.4682
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 1.139,
          "high": 1.142,
          "low": 1.129,
          "close": 1.133,
          "volume": 38366.7,
          "close_time": 1764291599999,
          "quote_volume": 43570.8468,
          "trades": 342,
          "taker_buy_base": 20406.0,
          "taker_buy_quote": 23171.3182
        },
        {
          "timestamp": 1764291600000,
          "datetime": "2025-11-28T01:00:00",
          "open": 1.132,
          "high": 1.132,
          "low": 1.113,
          "close": 1.114,
          "volume": 35074.0,
          "close_time": 1764295199999,
          "quote_volume": 39318.8976,
          "trades": 379,
          "taker_buy_base": 13809.0,
          "taker_buy_quote": 15481.6405
        },
        {
          "timestamp": 1764295200000,
          "datetime": "2025-11-28T02:00:00",
          "open": 1.114,
          "high": 1.125,
          "low": 1.108,
          "close": 1.119,
          "volume": 48156.5,
          "close_time": 1764298799999,
          "quote_volume": 53648.8268,
          "trades": 418,
          "taker_buy_base": 22793.8,
          "taker_buy_quote": 25399.9443
        },
        {
          "timestamp": 1764298800000,
          "datetime": "2025-11-28T03:00:00",
          "open": 1.119,
          "high": 1.125,
          "low": 1.116,
          "close": 1.125,
          "volume": 24738.8,
          "close_time": 1764302399999,
          "quote_volume": 27701.0903,
          "trades": 243,
          "taker_buy_base": 13394.6,
          "taker_buy_quote": 15002.5518
        },
        {
          "timestamp": 1764302400000,
          "datetime": "2025-11-28T04:00:00",
          "open": 1.124,
          "high": 1.133,
          "low": 1.122,
          "close": 1.124,
          "volume": 14289.5,
          "close_time": 1764305999999,
          "quote_volume": 16111.88,
          "trades": 198,
          "taker_buy_base": 6456.1,
          "taker_buy_quote": 7276.1307
        },
        {
          "timestamp": 1764306000000,
          "datetime": "2025-11-28T05:00:00",
          "open": 1.122,
          "high": 1.127,
          "low": 1.121,
          "close": 1.125,
          "volume": 21067.0,
          "close_time": 1764309599999,
          "quote_volume": 23661.0766,
          "trades": 175,
          "taker_buy_base": 10440.6,
          "taker_buy_quote": 11728.6687
        },
        {
          "timestamp": 1764309600000,
          "datetime": "2025-11-28T06:00:00",
          "open": 1.125,
          "high": 1.125,
          "low": 1.114,
          "close": 1.116,
          "volume": 16772.7,
          "close_time": 1764313199999,
          "quote_volume": 18730.2465,
          "trades": 189,
          "taker_buy_base": 4440.3,
          "taker_buy_quote": 4959.4501
        },
        {
          "timestamp": 1764313200000,
          "datetime": "2025-11-28T07:00:00",
          "open": 1.114,
          "high": 1.12,
          "low": 1.111,
          "close": 1.112,
          "volume": 11363.8,
          "close_time": 1764316799999,
          "quote_volume": 12674.9626,
          "trades": 115,
          "taker_buy_base": 6606.9,
          "taker_buy_quote": 7368.0838
        },
        {
          "timestamp": 1764316800000,
          "datetime": "2025-11-28T08:00:00",
          "open": 1.112,
          "high": 1.145,
          "low": 1.112,
          "close": 1.145,
          "volume": 48896.8,
          "close_time": 1764320399999,
          "quote_volume": 55318.7183,
          "trades": 577,
          "taker_buy_base": 29881.6,
          "taker_buy_quote": 33811.539
        },
        {
          "timestamp": 1764320400000,
          "datetime": "2025-11-28T09:00:00",
          "open": 1.146,
          "high": 1.152,
          "low": 1.139,
          "close": 1.141,
          "volume": 26699.1,
          "close_time": 1764323999999,
          "quote_volume": 30522.9409,
          "trades": 282,
          "taker_buy_base": 12404.7,
          "taker_buy_quote": 14178.1977
        },
        {
          "timestamp": 1764324000000,
          "datetime": "2025-11-28T10:00:00",
          "open": 1.14,
          "high": 1.143,
          "low": 1.138,
          "close": 1.14,
          "volume": 21047.9,
          "close_time": 1764327599999,
          "quote_volume": 24017.7585,
          "trades": 242,
          "taker_buy_base": 7717.6,
          "taker_buy_quote": 8804.5053
        },
        {
          "timestamp": 1764327600000,
          "datetime": "2025-11-28T11:00:00",
          "open": 1.139,
          "high": 1.141,
          "low": 1.118,
          "close": 1.126,
          "volume": 41995.7,
          "close_time": 1764331199999,
          "quote_volume": 47201.1962,
          "trades": 406,
          "taker_buy_base": 25741.2,
          "taker_buy_quote": 28924.1651
        },
        {
          "timestamp": 1764331200000,
          "datetime": "2025-11-28T12:00:00",
          "open": 1.125,
          "high": 1.131,
          "low": 1.124,
          "close": 1.126,
          "volume": 38001.3,
          "close_time": 1764334799999,
          "quote_volume": 42850.076,
          "trades": 349,
          "taker_buy_base": 20322.4,
          "taker_buy_quote": 22926.5275
        },
        {
          "timestamp": 1764334800000,
          "datetime": "2025-11-28T13:00:00",
          "open": 1.126,
          "high": 1.15,
          "low": 1.121,
          "close": 1.146,
          "volume": 29263.3,
          "close_time": 1764338399999,
          "quote_volume": 33320.9219,
          "trades": 361,
          "taker_buy_base": 14421.7,
          "taker_buy_quote": 16444.7688
        },
        {
          "timestamp": 1764338400000,
          "datetime": "2025-11-28T14:00:00",
          "open": 1.146,
          "high": 1.166,
          "low": 1.138,
          "close": 1.148,
          "volume": 62987.0,
          "close_time": 1764341999999,
          "quote_volume": 72561.2555,
          "trades": 624,
          "taker_buy_base": 32467.3,
          "taker_buy_quote": 37420.3775
        },
        {
          "timestamp": 1764342000000,
          "datetime": "2025-11-28T15:00:00",
          "open": 1.149,
          "high": 1.162,
          "low": 1.142,
          "close": 1.144,
          "volume": 46563.2,
          "close_time": 1764345599999,
          "quote_volume": 53683.342,
          "trades": 508,
          "taker_buy_base": 18964.7,
          "taker_buy_quote": 21862.4648
        },
        {
          "timestamp": 1764345600000,
          "datetime": "2025-11-28T16:00:00",
          "open": 1.147,
          "high": 1.147,
          "low": 1.113,
          "close": 1.116,
          "volume": 56947.6,
          "close_time": 1764349199999,
          "quote_volume": 64043.5921,
          "trades": 501,
          "taker_buy_base": 23888.2,
          "taker_buy_quote": 26914.3896
        },
        {
          "timestamp": 1764349200000,
          "datetime": "2025-11-28T17:00:00",
          "open": 1.115,
          "high": 1.116,
          "low": 1.094,
          "close": 1.102,
          "volume": 64261.7,
          "close_time": 1764352799999,
          "quote_volume": 70837.18,
          "trades": 692,
          "taker_buy_base": 34856.8,
          "taker_buy_quote": 38419.1909
        },
        {
          "timestamp": 1764352800000,
          "datetime": "2025-11-28T18:00:00",
          "open": 1.104,
          "high": 1.113,
          "low": 1.088,
          "close": 1.108,
          "volume": 67016.3,
          "close_time": 1764356399999,
          "quote_volume": 73766.4564,
          "trades": 726,
          "taker_buy_base": 37919.5,
          "taker_buy_quote": 41769.1728
        },
        {
          "timestamp": 1764356400000,
          "datetime": "2025-11-28T19:00:00",
          "open": 1.107,
          "high": 1.121,
          "low": 1.107,
          "close": 1.112,
          "volume": 36394.2,
          "close_time": 1764359999999,
          "quote_volume": 40510.2281,
          "trades": 406,
          "taker_buy_base": 21401.8,
          "taker_buy_quote": 23835.7231
        },
        {
          "timestamp": 1764360000000,
          "datetime": "2025-11-28T20:00:00",
          "open": 1.111,
          "high": 1.116,
          "low": 1.105,
          "close": 1.115,
          "volume": 33587.1,
          "close_time": 1764363599999,
          "quote_volume": 37305.0583,
          "trades": 335,
          "taker_buy_base": 16877.7,
          "taker_buy_quote": 18738.6346
        },
        {
          "timestamp": 1764363600000,
          "datetime": "2025-11-28T21:00:00",
          "open": 1.115,
          "high": 1.117,
          "low": 1.109,
          "close": 1.109,
          "volume": 21696.3,
          "close_time": 1764367199999,
          "quote_volume": 24131.4147,
          "trades": 185,
          "taker_buy_base": 7906.6,
          "taker_buy_quote": 8802.7816
        },
        {
          "timestamp": 1764367200000,
          "datetime": "2025-11-28T22:00:00",
          "open": 1.108,
          "high": 1.12,
          "low": 1.105,
          "close": 1.12,
          "volume": 9250.6,
          "close_time": 1764370799999,
          "quote_volume": 10287.3322,
          "trades": 90,
          "taker_buy_base": 3703.3,
          "taker_buy_quote": 4112.7019
        },
        {
          "timestamp": 1764370800000,
          "datetime": "2025-11-28T23:00:00",
          "open": 1.12,
          "high": 1.12,
          "low": 1.11,
          "close": 1.11,
          "volume": 8188.0,
          "close_time": 1764374399999,
          "quote_volume": 9120.2613,
          "trades": 81,
          "taker_buy_base": 6257.2,
          "taker_buy_quote": 6971.065
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 1.109,
          "high": 1.115,
          "low": 1.106,
          "close": 1.106,
          "volume": 11202.6,
          "close_time": 1764377999999,
          "quote_volume": 12443.5769,
          "trades": 200,
          "taker_buy_base": 6525.5,
          "taker_buy_quote": 7245.3988
        },
        {
          "timestamp": 1764378000000,
          "datetime": "2025-11-29T01:00:00",
          "open": 1.107,
          "high": 1.113,
          "low": 1.105,
          "close": 1.107,
          "volume": 13807.5,
          "close_time": 1764381599999,
          "quote_volume": 15298.2211,
          "trades": 251,
          "taker_buy_base": 7668.4,
          "taker_buy_quote": 8495.2216
        },
        {
          "timestamp": 1764381600000,
          "datetime": "2025-11-29T02:00:00",
          "open": 1.106,
          "high": 1.11,
          "low": 1.1,
          "close": 1.104,
          "volume": 10854.1,
          "close_time": 1764385199999,
          "quote_volume": 11984.2875,
          "trades": 159,
          "taker_buy_base": 3272.3,
          "taker_buy_quote": 3610.7506
        },
        {
          "timestamp": 1764385200000,
          "datetime": "2025-11-29T03:00:00",
          "open": 1.104,
          "high": 1.106,
          "low": 1.102,
          "close": 1.102,
          "volume": 10266.6,
          "close_time": 1764388799999,
          "quote_volume": 11338.7757,
          "trades": 181,
          "taker_buy_base": 4119.2,
          "taker_buy_quote": 4549.8261
        },
        {
          "timestamp": 1764388800000,
          "datetime": "2025-11-29T04:00:00",
          "open": 1.102,
          "high": 1.109,
          "low": 1.101,
          "close": 1.109,
          "volume": 6479.0,
          "close_time": 1764392399999,
          "quote_volume": 7156.8948,
          "trades": 107,
          "taker_buy_base": 3340.6,
          "taker_buy_quote": 3692.0255
        },
        {
          "timestamp": 1764392400000,
          "datetime": "2025-11-29T05:00:00",
          "open": 1.109,
          "high": 1.109,
          "low": 1.1,
          "close": 1.1,
          "volume": 18376.0,
          "close_time": 1764395999999,
          "quote_volume": 20276.3045,
          "trades": 142,
          "taker_buy_base": 5902.5,
          "taker_buy_quote": 6516.4546
        },
        {
          "timestamp": 1764396000000,
          "datetime": "2025-11-29T06:00:00",
          "open": 1.1,
          "high": 1.105,
          "low": 1.09,
          "close": 1.092,
          "volume": 23785.0,
          "close_time": 1764399599999,
          "quote_volume": 26057.8376,
          "trades": 265,
          "taker_buy_base": 9266.3,
          "taker_buy_quote": 10146.4075
        },
        {
          "timestamp": 1764399600000,
          "datetime": "2025-11-29T07:00:00",
          "open": 1.093,
          "high": 1.099,
          "low": 1.088,
          "close": 1.098,
          "volume": 10901.0,
          "close_time": 1764403199999,
          "quote_volume": 11921.1587,
          "trades": 112,
          "taker_buy_base": 4780.2,
          "taker_buy_quote": 5238.1337
        },
        {
          "timestamp": 1764403200000,
          "datetime": "2025-11-29T08:00:00",
          "open": 1.096,
          "high": 1.098,
          "low": 1.092,
          "close": 1.093,
          "volume": 4850.9,
          "close_time": 1764406799999,
          "quote_volume": 5309.2667,
          "trades": 85,
          "taker_buy_base": 2978.4,
          "taker_buy_quote": 3259.8192
        },
        {
          "timestamp": 1764406800000,
          "datetime": "2025-11-29T09:00:00",
          "open": 1.095,
          "high": 1.096,
          "low": 1.091,
          "close": 1.093,
          "volume": 13304.6,
          "close_time": 1764410399999,
          "quote_volume": 14543.9154,
          "trades": 142,
          "taker_buy_base": 2904.2,
          "taker_buy_quote": 3177.0927
        },
        {
          "timestamp": 1764410400000,
          "datetime": "2025-11-29T10:00:00",
          "open": 1.093,
          "high": 1.099,
          "low": 1.089,
          "close": 1.097,
          "volume": 11663.3,
          "close_time": 1764413999999,
          "quote_volume": 12751.7991,
          "trades": 167,
          "taker_buy_base": 7032.5,
          "taker_buy_quote": 7684.8695
        },
        {
          "timestamp": 1764414000000,
          "datetime": "2025-11-29T11:00:00",
          "open": 1.096,
          "high": 1.102,
          "low": 1.094,
          "close": 1.101,
          "volume": 8038.9,
          "close_time": 1764417599999,
          "quote_volume": 8837.4429,
          "trades": 113,
          "taker_buy_base": 4139.6,
          "taker_buy_quote": 4549.7554
        },
        {
          "timestamp": 1764417600000,
          "datetime": "2025-11-29T12:00:00",
          "open": 1.101,
          "high": 1.102,
          "low": 1.096,
          "close": 1.096,
          "volume": 4324.7,
          "close_time": 1764421199999,
          "quote_volume": 4754.2483,
          "trades": 123,
          "taker_buy_base": 2495.1,
          "taker_buy_quote": 2743.0239
        },
        {
          "timestamp": 1764421200000,
          "datetime": "2025-11-29T13:00:00",
          "open": 1.095,
          "high": 1.096,
          "low": 1.093,
          "close": 1.094,
          "volume": 11399.4,
          "close_time": 1764424799999,
          "quote_volume": 12479.0162,
          "trades": 143,
          "taker_buy_base": 7552.6,
          "taker_buy_quote": 8268.4585
        },
        {
          "timestamp": 1764424800000,
          "datetime": "2025-11-29T14:00:00",
          "open": 1.094,
          "high": 1.104,
          "low": 1.091,
          "close": 1.096,
          "volume": 17398.5,
          "close_time": 1764428399999,
          "quote_volume": 19060.7745,
          "trades": 548,
          "taker_buy_base": 8977.7,
          "taker_buy_quote": 9839.8226
        },
        {
          "timestamp": 1764428400000,
          "datetime": "2025-11-29T15:00:00",
          "open": 1.096,
          "high": 1.115,
          "low": 1.096,
          "close": 1.11,
          "volume": 56250.4,
          "close_time": 1764431999999,
          "quote_volume": 62054.2209,
          "trades": 781,
          "taker_buy_base": 40466.6,
          "taker_buy_quote": 44628.1992
        },
        {
          "timestamp": 1764432000000,
          "datetime": "2025-11-29T16:00:00",
          "open": 1.109,
          "high": 1.115,
          "low": 1.099,
          "close": 1.105,
          "volume": 20280.6,
          "close_time": 1764435599999,
          "quote_volume": 22398.0512,
          "trades": 237,
          "taker_buy_base": 10523.6,
          "taker_buy_quote": 11614.4008
        },
        {
          "timestamp": 1764435600000,
          "datetime": "2025-11-29T17:00:00",
          "open": 1.106,
          "high": 1.107,
          "low": 1.085,
          "close": 1.085,
          "volume": 17159.3,
          "close_time": 1764439199999,
          "quote_volume": 18820.4817,
          "trades": 216,
          "taker_buy_base": 5154.0,
          "taker_buy_quote": 5657.4062
        },
        {
          "timestamp": 1764439200000,
          "datetime": "2025-11-29T18:00:00",
          "open": 1.085,
          "high": 1.09,
          "low": 1.077,
          "close": 1.088,
          "volume": 38618.4,
          "close_time": 1764442799999,
          "quote_volume": 41859.0413,
          "trades": 438,
          "taker_buy_base": 22328.5,
          "taker_buy_quote": 24214.6037
        },
        {
          "timestamp": 1764442800000,
          "datetime": "2025-11-29T19:00:00",
          "open": 1.086,
          "high": 1.098,
          "low": 1.086,
          "close": 1.088,
          "volume": 11619.8,
          "close_time": 1764446399999,
          "quote_volume": 12684.4908,
          "trades": 177,
          "taker_buy_base": 6159.6,
          "taker_buy_quote": 6721.6365
        },
        {
          "timestamp": 1764446400000,
          "datetime": "2025-11-29T20:00:00",
          "open": 1.089,
          "high": 1.093,
          "low": 1.082,
          "close": 1.092,
          "volume": 12433.5,
          "close_time": 1764449999999,
          "quote_volume": 13509.2132,
          "trades": 167,
          "taker_buy_base": 7009.3,
          "taker_buy_quote": 7614.7999
        },
        {
          "timestamp": 1764450000000,
          "datetime": "2025-11-29T21:00:00",
          "open": 1.093,
          "high": 1.095,
          "low": 1.087,
          "close": 1.095,
          "volume": 9906.5,
          "close_time": 1764453599999,
          "quote_volume": 10807.7653,
          "trades": 167,
          "taker_buy_base": 4411.6,
          "taker_buy_quote": 4815.4287
        },
        {
          "timestamp": 1764453600000,
          "datetime": "2025-11-29T22:00:00",
          "open": 1.094,
          "high": 1.094,
          "low": 1.087,
          "close": 1.091,
          "volume": 13498.3,
          "close_time": 1764457199999,
          "quote_volume": 14716.3053,
          "trades": 174,
          "taker_buy_base": 8793.5,
          "taker_buy_quote": 9587.242
        },
        {
          "timestamp": 1764457200000,
          "datetime": "2025-11-29T23:00:00",
          "open": 1.088,
          "high": 1.097,
          "low": 1.087,
          "close": 1.093,
          "volume": 10562.0,
          "close_time": 1764460799999,
          "quote_volume": 11536.9594,
          "trades": 245,
          "taker_buy_base": 5427.1,
          "taker_buy_quote": 5931.0142
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 1.093,
          "high": 1.098,
          "low": 1.091,
          "close": 1.093,
          "volume": 11278.8,
          "close_time": 1764464399999,
          "quote_volume": 12336.9699,
          "trades": 179,
          "taker_buy_base": 6807.5,
          "taker_buy_quote": 7446.6271
        },
        {
          "timestamp": 1764464400000,
          "datetime": "2025-11-30T01:00:00",
          "open": 1.093,
          "high": 1.099,
          "low": 1.093,
          "close": 1.095,
          "volume": 5045.8,
          "close_time": 1764467999999,
          "quote_volume": 5528.073,
          "trades": 89,
          "taker_buy_base": 2995.0,
          "taker_buy_quote": 3281.7495
        },
        {
          "timestamp": 1764468000000,
          "datetime": "2025-11-30T02:00:00",
          "open": 1.094,
          "high": 1.099,
          "low": 1.09,
          "close": 1.091,
          "volume": 11522.8,
          "close_time": 1764471599999,
          "quote_volume": 12631.6401,
          "trades": 127,
          "taker_buy_base": 6083.5,
          "taker_buy_quote": 6668.9061
        },
        {
          "timestamp": 1764471600000,
          "datetime": "2025-11-30T03:00:00",
          "open": 1.09,
          "high": 1.098,
          "low": 1.08,
          "close": 1.097,
          "volume": 17198.3,
          "close_time": 1764475199999,
          "quote_volume": 18698.206,
          "trades": 170,
          "taker_buy_base": 8794.1,
          "taker_buy_quote": 9560.968
        },
        {
          "timestamp": 1764475200000,
          "datetime": "2025-11-30T04:00:00",
          "open": 1.098,
          "high": 1.102,
          "low": 1.094,
          "close": 1.096,
          "volume": 16444.9,
          "close_time": 1764478799999,
          "quote_volume": 18065.5161,
          "trades": 219,
          "taker_buy_base": 8224.5,
          "taker_buy_quote": 9033.123
        },
        {
          "timestamp": 1764478800000,
          "datetime": "2025-11-30T05:00:00",
          "open": 1.094,
          "high": 1.094,
          "low": 1.087,
          "close": 1.091,
          "volume": 8656.2,
          "close_time": 1764482399999,
          "quote_volume": 9446.2594,
          "trades": 125,
          "taker_buy_base": 5014.1,
          "taker_buy_quote": 5473.068
        },
        {
          "timestamp": 1764482400000,
          "datetime": "2025-11-30T06:00:00",
          "open": 1.091,
          "high": 1.099,
          "low": 1.088,
          "close": 1.097,
          "volume": 11836.9,
          "close_time": 1764485999999,
          "quote_volume": 12973.8186,
          "trades": 156,
          "taker_buy_base": 5794.6,
          "taker_buy_quote": 6348.857
        },
        {
          "timestamp": 1764486000000,
          "datetime": "2025-11-30T07:00:00",
          "open": 1.096,
          "high": 1.108,
          "low": 1.096,
          "close": 1.107,
          "volume": 17412.6,
          "close_time": 1764489599999,
          "quote_volume": 19227.2078,
          "trades": 207,
          "taker_buy_base": 14271.1,
          "taker_buy_quote": 15761.4198
        },
        {
          "timestamp": 1764489600000,
          "datetime": "2025-11-30T08:00:00",
          "open": 1.106,
          "high": 1.114,
          "low": 1.098,
          "close": 1.108,
          "volume": 39057.6,
          "close_time": 1764493199999,
          "quote_volume": 43119.5515,
          "trades": 348,
          "taker_buy_base": 14215.7,
          "taker_buy_quote": 15732.0702
        },
        {
          "timestamp": 1764493200000,
          "datetime": "2025-11-30T09:00:00",
          "open": 1.107,
          "high": 1.115,
          "low": 1.101,
          "close": 1.104,
          "volume": 15142.7,
          "close_time": 1764496799999,
          "quote_volume": 16773.343,
          "trades": 191,
          "taker_buy_base": 8062.6,
          "taker_buy_quote": 8935.2495
        },
        {
          "timestamp": 1764496800000,
          "datetime": "2025-11-30T10:00:00",
          "open": 1.104,
          "high": 1.109,
          "low": 1.101,
          "close": 1.101,
          "volume": 26011.5,
          "close_time": 1764500399999,
          "quote_volume": 28737.6964,
          "trades": 169,
          "taker_buy_base": 11640.0,
          "taker_buy_quote": 12861.5072
        },
        {
          "timestamp": 1764500400000,
          "datetime": "2025-11-30T11:00:00",
          "open": 1.1,
          "high": 1.112,
          "low": 1.093,
          "close": 1.102,
          "volume": 58704.4,
          "close_time": 1764503999999,
          "quote_volume": 64680.8326,
          "trades": 420,
          "taker_buy_base": 29544.6,
          "taker_buy_quote": 32537.5913
        },
        {
          "timestamp": 1764504000000,
          "datetime": "2025-11-30T12:00:00",
          "open": 1.103,
          "high": 1.106,
          "low": 1.091,
          "close": 1.103,
          "volume": 28857.9,
          "close_time": 1764507599999,
          "quote_volume": 31713.5665,
          "trades": 393,
          "taker_buy_base": 13446.3,
          "taker_buy_quote": 14775.7428
        },
        {
          "timestamp": 1764507600000,
          "datetime": "2025-11-30T13:00:00",
          "open": 1.104,
          "high": 1.129,
          "low": 1.102,
          "close": 1.124,
          "volume": 42210.6,
          "close_time": 1764511199999,
          "quote_volume": 47169.5773,
          "trades": 490,
          "taker_buy_base": 24902.4,
          "taker_buy_quote": 27821.953
        },
        {
          "timestamp": 1764511200000,
          "datetime": "2025-11-30T14:00:00",
          "open": 1.125,
          "high": 1.125,
          "low": 1.105,
          "close": 1.107,
          "volume": 16634.1,
          "close_time": 1764514799999,
          "quote_volume": 18597.3036,
          "trades": 136,
          "taker_buy_base": 3944.1,
          "taker_buy_quote": 4402.2651
        },
        {
          "timestamp": 1764514800000,
          "datetime": "2025-11-30T15:00:00",
          "open": 1.106,
          "high": 1.109,
          "low": 1.099,
          "close": 1.106,
          "volume": 18731.3,
          "close_time": 1764518399999,
          "quote_volume": 20708.2841,
          "trades": 184,
          "taker_buy_base": 11602.5,
          "taker_buy_quote": 12834.699
        },
        {
          "timestamp": 1764518400000,
          "datetime": "2025-11-30T16:00:00",
          "open": 1.108,
          "high": 1.12,
          "low": 1.108,
          "close": 1.116,
          "volume": 19620.2,
          "close_time": 1764521999999,
          "quote_volume": 21856.1947,
          "trades": 278,
          "taker_buy_base": 9405.2,
          "taker_buy_quote": 10474.504
        },
        {
          "timestamp": 1764522000000,
          "datetime": "2025-11-30T17:00:00",
          "open": 1.113,
          "high": 1.113,
          "low": 1.106,
          "close": 1.112,
          "volume": 10128.3,
          "close_time": 1764525599999,
          "quote_volume": 11243.0549,
          "trades": 143,
          "taker_buy_base": 4023.6,
          "taker_buy_quote": 4467.3492
        },
        {
          "timestamp": 1764525600000,
          "datetime": "2025-11-30T18:00:00",
          "open": 1.112,
          "high": 1.112,
          "low": 1.106,
          "close": 1.112,
          "volume": 10283.4,
          "close_time": 1764529199999,
          "quote_volume": 11404.08,
          "trades": 210,
          "taker_buy_base": 5704.6,
          "taker_buy_quote": 6329.4527
        },
        {
          "timestamp": 1764529200000,
          "datetime": "2025-11-30T19:00:00",
          "open": 1.113,
          "high": 1.114,
          "low": 1.106,
          "close": 1.108,
          "volume": 17385.5,
          "close_time": 1764532799999,
          "quote_volume": 19296.0797,
          "trades": 201,
          "taker_buy_base": 5609.5,
          "taker_buy_quote": 6224.6623
        },
        {
          "timestamp": 1764532800000,
          "datetime": "2025-11-30T20:00:00",
          "open": 1.106,
          "high": 1.113,
          "low": 1.106,
          "close": 1.11,
          "volume": 10358.3,
          "close_time": 1764536399999,
          "quote_volume": 11488.2382,
          "trades": 151,
          "taker_buy_base": 5547.3,
          "taker_buy_quote": 6152.0972
        },
        {
          "timestamp": 1764536400000,
          "datetime": "2025-11-30T21:00:00",
          "open": 1.11,
          "high": 1.11,
          "low": 1.102,
          "close": 1.103,
          "volume": 13381.7,
          "close_time": 1764539999999,
          "quote_volume": 14790.1413,
          "trades": 201,
          "taker_buy_base": 6385.5,
          "taker_buy_quote": 7060.109
        },
        {
          "timestamp": 1764540000000,
          "datetime": "2025-11-30T22:00:00",
          "open": 1.103,
          "high": 1.111,
          "low": 1.102,
          "close": 1.107,
          "volume": 8428.8,
          "close_time": 1764543599999,
          "quote_volume": 9331.9486,
          "trades": 89,
          "taker_buy_base": 4036.6,
          "taker_buy_quote": 4471.0734
        },
        {
          "timestamp": 1764543600000,
          "datetime": "2025-11-30T23:00:00",
          "open": 1.102,
          "high": 1.105,
          "low": 1.072,
          "close": 1.073,
          "volume": 33290.2,
          "close_time": 1764547199999,
          "quote_volume": 36169.641,
          "trades": 293,
          "taker_buy_base": 10479.5,
          "taker_buy_quote": 11411.0748
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 1.073,
          "high": 1.076,
          "low": 0.992,
          "close": 0.996,
          "volume": 246639.0,
          "close_time": 1764550799999,
          "quote_volume": 253915.8612,
          "trades": 2148,
          "taker_buy_base": 113886.7,
          "taker_buy_quote": 117383.597
        },
        {
          "timestamp": 1764550800000,
          "datetime": "2025-12-01T01:00:00",
          "open": 0.997,
          "high": 1.012,
          "low": 0.994,
          "close": 0.997,
          "volume": 108024.5,
          "close_time": 1764554399999,
          "quote_volume": 108359.5083,
          "trades": 1317,
          "taker_buy_base": 60706.2,
          "taker_buy_quote": 60911.6317
        },
        {
          "timestamp": 1764554400000,
          "datetime": "2025-12-01T02:00:00",
          "open": 0.997,
          "high": 1.005,
          "low": 0.993,
          "close": 0.998,
          "volume": 52879.9,
          "close_time": 1764557999999,
          "quote_volume": 52882.7776,
          "trades": 579,
          "taker_buy_base": 27242.7,
          "taker_buy_quote": 27239.8989
        },
        {
          "timestamp": 1764558000000,
          "datetime": "2025-12-01T03:00:00",
          "open": 0.998,
          "high": 0.998,
          "low": 0.985,
          "close": 0.989,
          "volume": 32768.0,
          "close_time": 1764561599999,
          "quote_volume": 32473.5563,
          "trades": 399,
          "taker_buy_base": 14207.8,
          "taker_buy_quote": 14094.1386
        },
        {
          "timestamp": 1764561600000,
          "datetime": "2025-12-01T04:00:00",
          "open": 0.989,
          "high": 0.994,
          "low": 0.975,
          "close": 0.986,
          "volume": 55024.2,
          "close_time": 1764565199999,
          "quote_volume": 54142.9286,
          "trades": 834,
          "taker_buy_base": 28744.9,
          "taker_buy_quote": 28318.2398
        },
        {
          "timestamp": 1764565200000,
          "datetime": "2025-12-01T05:00:00",
          "open": 0.986,
          "high": 1.005,
          "low": 0.986,
          "close": 0.993,
          "volume": 66552.1,
          "close_time": 1764568799999,
          "quote_volume": 66192.2299,
          "trades": 524,
          "taker_buy_base": 37140.0,
          "taker_buy_quote": 36928.8454
        },
        {
          "timestamp": 1764568800000,
          "datetime": "2025-12-01T06:00:00",
          "open": 0.992,
          "high": 1.002,
          "low": 0.992,
          "close": 1.001,
          "volume": 30543.6,
          "close_time": 1764572399999,
          "quote_volume": 30477.7022,
          "trades": 321,
          "taker_buy_base": 14739.4,
          "taker_buy_quote": 14708.1565
        },
        {
          "timestamp": 1764572400000,
          "datetime": "2025-12-01T07:00:00",
          "open": 1.0,
          "high": 1.003,
          "low": 0.994,
          "close": 1.002,
          "volume": 40717.6,
          "close_time": 1764575999999,
          "quote_volume": 40694.4435,
          "trades": 350,
          "taker_buy_base": 22444.3,
          "taker_buy_quote": 22446.8352
        },
        {
          "timestamp": 1764576000000,
          "datetime": "2025-12-01T08:00:00",
          "open": 1.001,
          "high": 1.007,
          "low": 0.995,
          "close": 1.005,
          "volume": 36431.9,
          "close_time": 1764579599999,
          "quote_volume": 36434.6739,
          "trades": 310,
          "taker_buy_base": 14442.5,
          "taker_buy_quote": 14452.7732
        },
        {
          "timestamp": 1764579600000,
          "datetime": "2025-12-01T09:00:00",
          "open": 1.004,
          "high": 1.009,
          "low": 0.999,
          "close": 1.0,
          "volume": 27370.7,
          "close_time": 1764583199999,
          "quote_volume": 27469.8954,
          "trades": 285,
          "taker_buy_base": 14603.9,
          "taker_buy_quote": 14660.9108
        },
        {
          "timestamp": 1764583200000,
          "datetime": "2025-12-01T10:00:00",
          "open": 1.0,
          "high": 1.008,
          "low": 1.0,
          "close": 1.005,
          "volume": 17394.3,
          "close_time": 1764586799999,
          "quote_volume": 17464.7698,
          "trades": 299,
          "taker_buy_base": 10007.2,
          "taker_buy_quote": 10051.9916
        },
        {
          "timestamp": 1764586800000,
          "datetime": "2025-12-01T11:00:00",
          "open": 1.005,
          "high": 1.006,
          "low": 0.996,
          "close": 0.998,
          "volume": 30678.8,
          "close_time": 1764590399999,
          "quote_volume": 30673.6027,
          "trades": 274,
          "taker_buy_base": 13314.9,
          "taker_buy_quote": 13322.6976
        },
        {
          "timestamp": 1764590400000,
          "datetime": "2025-12-01T12:00:00",
          "open": 0.998,
          "high": 0.998,
          "low": 0.979,
          "close": 0.993,
          "volume": 45022.2,
          "close_time": 1764593999999,
          "quote_volume": 44500.7083,
          "trades": 421,
          "taker_buy_base": 23245.0,
          "taker_buy_quote": 22979.7736
        },
        {
          "timestamp": 1764594000000,
          "datetime": "2025-12-01T13:00:00",
          "open": 0.992,
          "high": 1.002,
          "low": 0.989,
          "close": 0.992,
          "volume": 40651.0,
          "close_time": 1764597599999,
          "quote_volume": 40412.4716,
          "trades": 429,
          "taker_buy_base": 21610.2,
          "taker_buy_quote": 21492.3463
        },
        {
          "timestamp": 1764597600000,
          "datetime": "2025-12-01T14:00:00",
          "open": 0.992,
          "high": 1.004,
          "low": 0.988,
          "close": 0.994,
          "volume": 64330.1,
          "close_time": 1764601199999,
          "quote_volume": 64099.6111,
          "trades": 707,
          "taker_buy_base": 40658.8,
          "taker_buy_quote": 40534.9358
        },
        {
          "timestamp": 1764601200000,
          "datetime": "2025-12-01T15:00:00",
          "open": 0.995,
          "high": 0.995,
          "low": 0.965,
          "close": 0.981,
          "volume": 102450.4,
          "close_time": 1764604799999,
          "quote_volume": 100142.8713,
          "trades": 801,
          "taker_buy_base": 44185.6,
          "taker_buy_quote": 43214.5384
        },
        {
          "timestamp": 1764604800000,
          "datetime": "2025-12-01T16:00:00",
          "open": 0.981,
          "high": 0.984,
          "low": 0.969,
          "close": 0.97,
          "volume": 67626.0,
          "close_time": 1764608399999,
          "quote_volume": 65914.1219,
          "trades": 582,
          "taker_buy_base": 30967.2,
          "taker_buy_quote": 30223.4832
        },
        {
          "timestamp": 1764608400000,
          "datetime": "2025-12-01T17:00:00",
          "open": 0.97,
          "high": 0.98,
          "low": 0.97,
          "close": 0.975,
          "volume": 42641.2,
          "close_time": 1764611999999,
          "quote_volume": 41562.8264,
          "trades": 476,
          "taker_buy_base": 21935.2,
          "taker_buy_quote": 21381.2019
        },
        {
          "timestamp": 1764612000000,
          "datetime": "2025-12-01T18:00:00",
          "open": 0.975,
          "high": 0.984,
          "low": 0.974,
          "close": 0.983,
          "volume": 33065.8,
          "close_time": 1764615599999,
          "quote_volume": 32385.7143,
          "trades": 357,
          "taker_buy_base": 17673.5,
          "taker_buy_quote": 17318.3261
        },
        {
          "timestamp": 1764615600000,
          "datetime": "2025-12-01T19:00:00",
          "open": 0.983,
          "high": 0.983,
          "low": 0.973,
          "close": 0.976,
          "volume": 18641.4,
          "close_time": 1764619199999,
          "quote_volume": 18218.5974,
          "trades": 218,
          "taker_buy_base": 7812.4,
          "taker_buy_quote": 7639.6252
        },
        {
          "timestamp": 1764619200000,
          "datetime": "2025-12-01T20:00:00",
          "open": 0.977,
          "high": 0.992,
          "low": 0.977,
          "close": 0.99,
          "volume": 38580.3,
          "close_time": 1764622799999,
          "quote_volume": 38115.1351,
          "trades": 335,
          "taker_buy_base": 21068.8,
          "taker_buy_quote": 20818.1016
        },
        {
          "timestamp": 1764622800000,
          "datetime": "2025-12-01T21:00:00",
          "open": 0.99,
          "high": 1.007,
          "low": 0.987,
          "close": 1.002,
          "volume": 63330.9,
          "close_time": 1764626399999,
          "quote_volume": 63302.705,
          "trades": 418,
          "taker_buy_base": 40771.7,
          "taker_buy_quote": 40723.5492
        },
        {
          "timestamp": 1764626400000,
          "datetime": "2025-12-01T22:00:00",
          "open": 1.004,
          "high": 1.009,
          "low": 1.002,
          "close": 1.004,
          "volume": 21452.3,
          "close_time": 1764629999999,
          "quote_volume": 21569.0233,
          "trades": 154,
          "taker_buy_base": 11877.9,
          "taker_buy_quote": 11941.395
        },
        {
          "timestamp": 1764630000000,
          "datetime": "2025-12-01T23:00:00",
          "open": 1.008,
          "high": 1.01,
          "low": 1.001,
          "close": 1.002,
          "volume": 15558.2,
          "close_time": 1764633599999,
          "quote_volume": 15632.1984,
          "trades": 141,
          "taker_buy_base": 6205.7,
          "taker_buy_quote": 6235.4776
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 1.003,
          "high": 1.014,
          "low": 1.002,
          "close": 1.004,
          "volume": 50752.3,
          "close_time": 1764637199999,
          "quote_volume": 51111.0657,
          "trades": 1117,
          "taker_buy_base": 19752.2,
          "taker_buy_quote": 19906.3146
        },
        {
          "timestamp": 1764637200000,
          "datetime": "2025-12-02T01:00:00",
          "open": 1.003,
          "high": 1.02,
          "low": 1.002,
          "close": 1.006,
          "volume": 45333.3,
          "close_time": 1764640799999,
          "quote_volume": 45802.3358,
          "trades": 479,
          "taker_buy_base": 23782.9,
          "taker_buy_quote": 24054.7322
        },
        {
          "timestamp": 1764640800000,
          "datetime": "2025-12-02T02:00:00",
          "open": 1.006,
          "high": 1.013,
          "low": 1.004,
          "close": 1.007,
          "volume": 25595.9,
          "close_time": 1764644399999,
          "quote_volume": 25805.8498,
          "trades": 389,
          "taker_buy_base": 14179.4,
          "taker_buy_quote": 14302.6811
        },
        {
          "timestamp": 1764644400000,
          "datetime": "2025-12-02T03:00:00",
          "open": 1.007,
          "high": 1.03,
          "low": 1.004,
          "close": 1.029,
          "volume": 39188.1,
          "close_time": 1764647999999,
          "quote_volume": 39854.5485,
          "trades": 523,
          "taker_buy_base": 23404.5,
          "taker_buy_quote": 23798.6155
        },
        {
          "timestamp": 1764648000000,
          "datetime": "2025-12-02T04:00:00",
          "open": 1.029,
          "high": 1.051,
          "low": 1.029,
          "close": 1.043,
          "volume": 79013.4,
          "close_time": 1764651599999,
          "quote_volume": 82282.7767,
          "trades": 802,
          "taker_buy_base": 41460.6,
          "taker_buy_quote": 43186.2709
        },
        {
          "timestamp": 1764651600000,
          "datetime": "2025-12-02T05:00:00",
          "open": 1.042,
          "high": 1.043,
          "low": 1.032,
          "close": 1.034,
          "volume": 31951.9,
          "close_time": 1764655199999,
          "quote_volume": 33095.0438,
          "trades": 403,
          "taker_buy_base": 10922.3,
          "taker_buy_quote": 11321.8387
        },
        {
          "timestamp": 1764655200000,
          "datetime": "2025-12-02T06:00:00",
          "open": 1.034,
          "high": 1.048,
          "low": 1.032,
          "close": 1.045,
          "volume": 37650.7,
          "close_time": 1764658799999,
          "quote_volume": 39229.5208,
          "trades": 410,
          "taker_buy_base": 21990.9,
          "taker_buy_quote": 22919.0586
        },
        {
          "timestamp": 1764658800000,
          "datetime": "2025-12-02T07:00:00",
          "open": 1.041,
          "high": 1.041,
          "low": 1.032,
          "close": 1.037,
          "volume": 26708.3,
          "close_time": 1764662399999,
          "quote_volume": 27639.9092,
          "trades": 217,
          "taker_buy_base": 9696.6,
          "taker_buy_quote": 10045.4051
        },
        {
          "timestamp": 1764662400000,
          "datetime": "2025-12-02T08:00:00",
          "open": 1.037,
          "high": 1.037,
          "low": 1.026,
          "close": 1.027,
          "volume": 33543.8,
          "close_time": 1764665999999,
          "quote_volume": 34582.4057,
          "trades": 317,
          "taker_buy_base": 12507.7,
          "taker_buy_quote": 12893.6034
        },
        {
          "timestamp": 1764666000000,
          "datetime": "2025-12-02T09:00:00",
          "open": 1.027,
          "high": 1.038,
          "low": 1.026,
          "close": 1.032,
          "volume": 20875.3,
          "close_time": 1764669599999,
          "quote_volume": 21549.8351,
          "trades": 253,
          "taker_buy_base": 10259.1,
          "taker_buy_quote": 10599.8773
        },
        {
          "timestamp": 1764669600000,
          "datetime": "2025-12-02T10:00:00",
          "open": 1.034,
          "high": 1.054,
          "low": 1.034,
          "close": 1.046,
          "volume": 33026.7,
          "close_time": 1764673199999,
          "quote_volume": 34566.5674,
          "trades": 461,
          "taker_buy_base": 17788.4,
          "taker_buy_quote": 18605.7318
        },
        {
          "timestamp": 1764673200000,
          "datetime": "2025-12-02T11:00:00",
          "open": 1.046,
          "high": 1.051,
          "low": 1.042,
          "close": 1.049,
          "volume": 37561.1,
          "close_time": 1764676799999,
          "quote_volume": 39345.5845,
          "trades": 513,
          "taker_buy_base": 23782.7,
          "taker_buy_quote": 24920.2873
        },
        {
          "timestamp": 1764676800000,
          "datetime": "2025-12-02T12:00:00",
          "open": 1.05,
          "high": 1.066,
          "low": 1.05,
          "close": 1.062,
          "volume": 47156.4,
          "close_time": 1764680399999,
          "quote_volume": 49959.9002,
          "trades": 487,
          "taker_buy_base": 30049.4,
          "taker_buy_quote": 31834.5901
        },
        {
          "timestamp": 1764680400000,
          "datetime": "2025-12-02T13:00:00",
          "open": 1.063,
          "high": 1.085,
          "low": 1.057,
          "close": 1.077,
          "volume": 101457.0,
          "close_time": 1764683999999,
          "quote_volume": 108841.4756,
          "trades": 726,
          "taker_buy_base": 51597.1,
          "taker_buy_quote": 55382.4866
        },
        {
          "timestamp": 1764684000000,
          "datetime": "2025-12-02T14:00:00",
          "open": 1.076,
          "high": 1.103,
          "low": 1.074,
          "close": 1.097,
          "volume": 81615.8,
          "close_time": 1764687599999,
          "quote_volume": 89007.9401,
          "trades": 837,
          "taker_buy_base": 47813.9,
          "taker_buy_quote": 52145.229
        },
        {
          "timestamp": 1764687600000,
          "datetime": "2025-12-02T15:00:00",
          "open": 1.097,
          "high": 1.147,
          "low": 1.097,
          "close": 1.14,
          "volume": 183966.5,
          "close_time": 1764691199999,
          "quote_volume": 207171.4995,
          "trades": 1677,
          "taker_buy_base": 101847.1,
          "taker_buy_quote": 114795.2979
        },
        {
          "timestamp": 1764691200000,
          "datetime": "2025-12-02T16:00:00",
          "open": 1.14,
          "high": 1.148,
          "low": 1.129,
          "close": 1.144,
          "volume": 120382.6,
          "close_time": 1764694799999,
          "quote_volume": 137148.0501,
          "trades": 1190,
          "taker_buy_base": 65750.4,
          "taker_buy_quote": 74870.534
        },
        {
          "timestamp": 1764694800000,
          "datetime": "2025-12-02T17:00:00",
          "open": 1.146,
          "high": 1.157,
          "low": 1.138,
          "close": 1.142,
          "volume": 69746.4,
          "close_time": 1764698399999,
          "quote_volume": 80091.5257,
          "trades": 688,
          "taker_buy_base": 34310.5,
          "taker_buy_quote": 39415.1835
        },
        {
          "timestamp": 1764698400000,
          "datetime": "2025-12-02T18:00:00",
          "open": 1.141,
          "high": 1.147,
          "low": 1.137,
          "close": 1.137,
          "volume": 49680.5,
          "close_time": 1764701999999,
          "quote_volume": 56738.5708,
          "trades": 507,
          "taker_buy_base": 23062.9,
          "taker_buy_quote": 26352.4179
        },
        {
          "timestamp": 1764702000000,
          "datetime": "2025-12-02T19:00:00",
          "open": 1.138,
          "high": 1.141,
          "low": 1.134,
          "close": 1.135,
          "volume": 30544.1,
          "close_time": 1764705599999,
          "quote_volume": 34763.0353,
          "trades": 270,
          "taker_buy_base": 12766.1,
          "taker_buy_quote": 14531.6586
        },
        {
          "timestamp": 1764705600000,
          "datetime": "2025-12-02T20:00:00",
          "open": 1.135,
          "high": 1.135,
          "low": 1.117,
          "close": 1.122,
          "volume": 64331.9,
          "close_time": 1764709199999,
          "quote_volume": 72347.903,
          "trades": 581,
          "taker_buy_base": 25310.4,
          "taker_buy_quote": 28428.5186
        },
        {
          "timestamp": 1764709200000,
          "datetime": "2025-12-02T21:00:00",
          "open": 1.122,
          "high": 1.127,
          "low": 1.118,
          "close": 1.127,
          "volume": 15415.0,
          "close_time": 1764712799999,
          "quote_volume": 17308.5461,
          "trades": 285,
          "taker_buy_base": 8952.3,
          "taker_buy_quote": 10052.1871
        },
        {
          "timestamp": 1764712800000,
          "datetime": "2025-12-02T22:00:00",
          "open": 1.127,
          "high": 1.138,
          "low": 1.127,
          "close": 1.133,
          "volume": 27749.1,
          "close_time": 1764716399999,
          "quote_volume": 31469.737,
          "trades": 205,
          "taker_buy_base": 14035.2,
          "taker_buy_quote": 15912.3793
        },
        {
          "timestamp": 1764716400000,
          "datetime": "2025-12-02T23:00:00",
          "open": 1.136,
          "high": 1.136,
          "low": 1.12,
          "close": 1.123,
          "volume": 12293.3,
          "close_time": 1764719999999,
          "quote_volume": 13862.7544,
          "trades": 191,
          "taker_buy_base": 5156.2,
          "taker_buy_quote": 5813.1804
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 1.124,
          "high": 1.143,
          "low": 1.124,
          "close": 1.134,
          "volume": 103096.3,
          "close_time": 1764723599999,
          "quote_volume": 117106.4965,
          "trades": 954,
          "taker_buy_base": 55222.4,
          "taker_buy_quote": 62723.2546
        },
        {
          "timestamp": 1764723600000,
          "datetime": "2025-12-03T01:00:00",
          "open": 1.134,
          "high": 1.136,
          "low": 1.129,
          "close": 1.133,
          "volume": 23036.3,
          "close_time": 1764727199999,
          "quote_volume": 26082.309,
          "trades": 451,
          "taker_buy_base": 11423.7,
          "taker_buy_quote": 12937.2768
        },
        {
          "timestamp": 1764727200000,
          "datetime": "2025-12-03T02:00:00",
          "open": 1.133,
          "high": 1.146,
          "low": 1.132,
          "close": 1.144,
          "volume": 27399.4,
          "close_time": 1764730799999,
          "quote_volume": 31269.6545,
          "trades": 448,
          "taker_buy_base": 17245.9,
          "taker_buy_quote": 19682.4136
        },
        {
          "timestamp": 1764730800000,
          "datetime": "2025-12-03T03:00:00",
          "open": 1.143,
          "high": 1.151,
          "low": 1.142,
          "close": 1.145,
          "volume": 22638.8,
          "close_time": 1764734399999,
          "quote_volume": 25961.106,
          "trades": 331,
          "taker_buy_base": 9937.4,
          "taker_buy_quote": 11404.8773
        },
        {
          "timestamp": 1764734400000,
          "datetime": "2025-12-03T04:00:00",
          "open": 1.145,
          "high": 1.16,
          "low": 1.143,
          "close": 1.155,
          "volume": 15556.7,
          "close_time": 1764737999999,
          "quote_volume": 17914.8846,
          "trades": 318,
          "taker_buy_base": 8192.2,
          "taker_buy_quote": 9434.1714
        },
        {
          "timestamp": 1764738000000,
          "datetime": "2025-12-03T05:00:00",
          "open": 1.156,
          "high": 1.162,
          "low": 1.154,
          "close": 1.158,
          "volume": 13839.4,
          "close_time": 1764741599999,
          "quote_volume": 16019.2987,
          "trades": 242,
          "taker_buy_base": 7358.0,
          "taker_buy_quote": 8518.8856
        },
        {
          "timestamp": 1764741600000,
          "datetime": "2025-12-03T06:00:00",
          "open": 1.159,
          "high": 1.162,
          "low": 1.147,
          "close": 1.154,
          "volume": 43519.7,
          "close_time": 1764745199999,
          "quote_volume": 50294.0548,
          "trades": 398,
          "taker_buy_base": 31253.7,
          "taker_buy_quote": 36133.3942
        },
        {
          "timestamp": 1764745200000,
          "datetime": "2025-12-03T07:00:00",
          "open": 1.154,
          "high": 1.155,
          "low": 1.148,
          "close": 1.148,
          "volume": 27795.5,
          "close_time": 1764748799999,
          "quote_volume": 32016.4306,
          "trades": 348,
          "taker_buy_base": 9004.5,
          "taker_buy_quote": 10380.499
        },
        {
          "timestamp": 1764748800000,
          "datetime": "2025-12-03T08:00:00",
          "open": 1.149,
          "high": 1.156,
          "low": 1.146,
          "close": 1.153,
          "volume": 28133.0,
          "close_time": 1764752399999,
          "quote_volume": 32377.9565,
          "trades": 461,
          "taker_buy_base": 12177.9,
          "taker_buy_quote": 14022.6442
        },
        {
          "timestamp": 1764752400000,
          "datetime": "2025-12-03T09:00:00",
          "open": 1.152,
          "high": 1.156,
          "low": 1.141,
          "close": 1.149,
          "volume": 32617.5,
          "close_time": 1764755999999,
          "quote_volume": 37477.4902,
          "trades": 517,
          "taker_buy_base": 16892.9,
          "taker_buy_quote": 19416.1679
        },
        {
          "timestamp": 1764756000000,
          "datetime": "2025-12-03T10:00:00",
          "open": 1.148,
          "high": 1.151,
          "low": 1.139,
          "close": 1.14,
          "volume": 22837.9,
          "close_time": 1764759599999,
          "quote_volume": 26144.5503,
          "trades": 265,
          "taker_buy_base": 10813.8,
          "taker_buy_quote": 12386.4698
        },
        {
          "timestamp": 1764759600000,
          "datetime": "2025-12-03T11:00:00",
          "open": 1.14,
          "high": 1.144,
          "low": 1.135,
          "close": 1.143,
          "volume": 41670.0,
          "close_time": 1764763199999,
          "quote_volume": 47501.9073,
          "trades": 329,
          "taker_buy_base": 27611.8,
          "taker_buy_quote": 31490.4318
        },
        {
          "timestamp": 1764763200000,
          "datetime": "2025-12-03T12:00:00",
          "open": 1.144,
          "high": 1.147,
          "low": 1.136,
          "close": 1.14,
          "volume": 24461.6,
          "close_time": 1764766799999,
          "quote_volume": 27895.3445,
          "trades": 340,
          "taker_buy_base": 12403.6,
          "taker_buy_quote": 14155.4683
        },
        {
          "timestamp": 1764766800000,
          "datetime": "2025-12-03T13:00:00",
          "open": 1.141,
          "high": 1.147,
          "low": 1.14,
          "close": 1.142,
          "volume": 34687.2,
          "close_time": 1764770399999,
          "quote_volume": 39656.9821,
          "trades": 395,
          "taker_buy_base": 18123.1,
          "taker_buy_quote": 20725.3247
        },
        {
          "timestamp": 1764770400000,
          "datetime": "2025-12-03T14:00:00",
          "open": 1.143,
          "high": 1.146,
          "low": 1.108,
          "close": 1.123,
          "volume": 140705.3,
          "close_time": 1764773999999,
          "quote_volume": 158525.2398,
          "trades": 1683,
          "taker_buy_base": 76347.2,
          "taker_buy_quote": 86082.5441
        },
        {
          "timestamp": 1764774000000,
          "datetime": "2025-12-03T15:00:00",
          "open": 1.123,
          "high": 1.136,
          "low": 1.121,
          "close": 1.13,
          "volume": 61828.3,
          "close_time": 1764777599999,
          "quote_volume": 69866.9123,
          "trades": 840,
          "taker_buy_base": 33879.4,
          "taker_buy_quote": 38281.0763
        },
        {
          "timestamp": 1764777600000,
          "datetime": "2025-12-03T16:00:00",
          "open": 1.13,
          "high": 1.137,
          "low": 1.123,
          "close": 1.129,
          "volume": 41688.8,
          "close_time": 1764781199999,
          "quote_volume": 47031.4345,
          "trades": 539,
          "taker_buy_base": 23976.3,
          "taker_buy_quote": 27038.8177
        },
        {
          "timestamp": 1764781200000,
          "datetime": "2025-12-03T17:00:00",
          "open": 1.129,
          "high": 1.143,
          "low": 1.128,
          "close": 1.142,
          "volume": 31352.1,
          "close_time": 1764784799999,
          "quote_volume": 35572.0193,
          "trades": 462,
          "taker_buy_base": 15795.0,
          "taker_buy_quote": 17928.8076
        },
        {
          "timestamp": 1764784800000,
          "datetime": "2025-12-03T18:00:00",
          "open": 1.142,
          "high": 1.145,
          "low": 1.135,
          "close": 1.139,
          "volume": 33830.4,
          "close_time": 1764788399999,
          "quote_volume": 38573.6301,
          "trades": 344,
          "taker_buy_base": 17955.0,
          "taker_buy_quote": 20469.0057
        },
        {
          "timestamp": 1764788400000,
          "datetime": "2025-12-03T19:00:00",
          "open": 1.14,
          "high": 1.142,
          "low": 1.13,
          "close": 1.134,
          "volume": 22686.7,
          "close_time": 1764791999999,
          "quote_volume": 25796.3455,
          "trades": 351,
          "taker_buy_base": 13842.7,
          "taker_buy_quote": 15763.0653
        },
        {
          "timestamp": 1764792000000,
          "datetime": "2025-12-03T20:00:00",
          "open": 1.135,
          "high": 1.145,
          "low": 1.131,
          "close": 1.136,
          "volume": 26794.0,
          "close_time": 1764795599999,
          "quote_volume": 30431.8364,
          "trades": 494,
          "taker_buy_base": 16923.1,
          "taker_buy_quote": 19223.723
        },
        {
          "timestamp": 1764795600000,
          "datetime": "2025-12-03T21:00:00",
          "open": 1.137,
          "high": 1.157,
          "low": 1.135,
          "close": 1.154,
          "volume": 27782.7,
          "close_time": 1764799199999,
          "quote_volume": 31782.373,
          "trades": 534,
          "taker_buy_base": 14188.7,
          "taker_buy_quote": 16242.8236
        },
        {
          "timestamp": 1764799200000,
          "datetime": "2025-12-03T22:00:00",
          "open": 1.153,
          "high": 1.156,
          "low": 1.141,
          "close": 1.146,
          "volume": 25174.8,
          "close_time": 1764802799999,
          "quote_volume": 28871.8701,
          "trades": 430,
          "taker_buy_base": 11651.4,
          "taker_buy_quote": 13362.481
        },
        {
          "timestamp": 1764802800000,
          "datetime": "2025-12-03T23:00:00",
          "open": 1.147,
          "high": 1.157,
          "low": 1.141,
          "close": 1.143,
          "volume": 21780.2,
          "close_time": 1764806399999,
          "quote_volume": 25089.5009,
          "trades": 256,
          "taker_buy_base": 10009.8,
          "taker_buy_quote": 11540.9866
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 1.146,
          "high": 1.152,
          "low": 1.138,
          "close": 1.15,
          "volume": 27026.6,
          "close_time": 1764809999999,
          "quote_volume": 30987.3885,
          "trades": 292,
          "taker_buy_base": 11261.8,
          "taker_buy_quote": 12915.0126
        },
        {
          "timestamp": 1764810000000,
          "datetime": "2025-12-04T01:00:00",
          "open": 1.149,
          "high": 1.164,
          "low": 1.144,
          "close": 1.144,
          "volume": 40122.5,
          "close_time": 1764813599999,
          "quote_volume": 46273.5401,
          "trades": 398,
          "taker_buy_base": 21788.1,
          "taker_buy_quote": 25133.6548
        },
        {
          "timestamp": 1764813600000,
          "datetime": "2025-12-04T02:00:00",
          "open": 1.145,
          "high": 1.16,
          "low": 1.145,
          "close": 1.156,
          "volume": 33191.3,
          "close_time": 1764817199999,
          "quote_volume": 38242.3012,
          "trades": 262,
          "taker_buy_base": 20266.2,
          "taker_buy_quote": 23356.0458
        },
        {
          "timestamp": 1764817200000,
          "datetime": "2025-12-04T03:00:00",
          "open": 1.156,
          "high": 1.157,
          "low": 1.147,
          "close": 1.149,
          "volume": 11658.4,
          "close_time": 1764820799999,
          "quote_volume": 13432.1113,
          "trades": 118,
          "taker_buy_base": 5591.8,
          "taker_buy_quote": 6441.0552
        },
        {
          "timestamp": 1764820800000,
          "datetime": "2025-12-04T04:00:00",
          "open": 1.15,
          "high": 1.152,
          "low": 1.142,
          "close": 1.146,
          "volume": 6107.7,
          "close_time": 1764824399999,
          "quote_volume": 7001.626,
          "trades": 92,
          "taker_buy_base": 3142.9,
          "taker_buy_quote": 3601.6955
        },
        {
          "timestamp": 1764824400000,
          "datetime": "2025-12-04T05:00:00",
          "open": 1.147,
          "high": 1.15,
          "low": 1.14,
          "close": 1.144,
          "volume": 19609.8,
          "close_time": 1764827999999,
          "quote_volume": 22455.9674,
          "trades": 231,
          "taker_buy_base": 8822.0,
          "taker_buy_quote": 10104.7888
        },
        {
          "timestamp": 1764828000000,
          "datetime": "2025-12-04T06:00:00",
          "open": 1.144,
          "high": 1.153,
          "low": 1.142,
          "close": 1.15,
          "volume": 29295.8,
          "close_time": 1764831599999,
          "quote_volume": 33673.5085,
          "trades": 271,
          "taker_buy_base": 14180.6,
          "taker_buy_quote": 16298.4403
        },
        {
          "timestamp": 1764831600000,
          "datetime": "2025-12-04T07:00:00",
          "open": 1.15,
          "high": 1.15,
          "low": 1.139,
          "close": 1.143,
          "volume": 18220.8,
          "close_time": 1764835199999,
          "quote_volume": 20824.7238,
          "trades": 213,
          "taker_buy_base": 6681.0,
          "taker_buy_quote": 7634.4243
        },
        {
          "timestamp": 1764835200000,
          "datetime": "2025-12-04T08:00:00",
          "open": 1.142,
          "high": 1.146,
          "low": 1.136,
          "close": 1.143,
          "volume": 13208.6,
          "close_time": 1764838799999,
          "quote_volume": 15068.8713,
          "trades": 161,
          "taker_buy_base": 7872.7,
          "taker_buy_quote": 8981.3081
        },
        {
          "timestamp": 1764838800000,
          "datetime": "2025-12-04T09:00:00",
          "open": 1.144,
          "high": 1.155,
          "low": 1.144,
          "close": 1.153,
          "volume": 34188.5,
          "close_time": 1764842399999,
          "quote_volume": 39322.7505,
          "trades": 290,
          "taker_buy_base": 22721.9,
          "taker_buy_quote": 26124.4885
        },
        {
          "timestamp": 1764842400000,
          "datetime": "2025-12-04T10:00:00",
          "open": 1.154,
          "high": 1.188,
          "low": 1.151,
          "close": 1.178,
          "volume": 129449.6,
          "close_time": 1764845999999,
          "quote_volume": 151785.6787,
          "trades": 840,
          "taker_buy_base": 63134.6,
          "taker_buy_quote": 73948.2036
        },
        {
          "timestamp": 1764846000000,
          "datetime": "2025-12-04T11:00:00",
          "open": 1.175,
          "high": 1.196,
          "low": 1.168,
          "close": 1.184,
          "volume": 100299.2,
          "close_time": 1764849599999,
          "quote_volume": 118625.0493,
          "trades": 746,
          "taker_buy_base": 50304.2,
          "taker_buy_quote": 59543.0302
        },
        {
          "timestamp": 1764849600000,
          "datetime": "2025-12-04T12:00:00",
          "open": 1.182,
          "high": 1.204,
          "low": 1.179,
          "close": 1.195,
          "volume": 78650.8,
          "close_time": 1764853199999,
          "quote_volume": 93673.4819,
          "trades": 595,
          "taker_buy_base": 47827.6,
          "taker_buy_quote": 56981.801
        },
        {
          "timestamp": 1764853200000,
          "datetime": "2025-12-04T13:00:00",
          "open": 1.199,
          "high": 1.202,
          "low": 1.18,
          "close": 1.188,
          "volume": 55227.3,
          "close_time": 1764856799999,
          "quote_volume": 65894.0161,
          "trades": 570,
          "taker_buy_base": 22234.4,
          "taker_buy_quote": 26526.2861
        },
        {
          "timestamp": 1764856800000,
          "datetime": "2025-12-04T14:00:00",
          "open": 1.187,
          "high": 1.242,
          "low": 1.186,
          "close": 1.234,
          "volume": 184542.3,
          "close_time": 1764860399999,
          "quote_volume": 224952.5808,
          "trades": 1600,
          "taker_buy_base": 103522.7,
          "taker_buy_quote": 126138.1895
        },
        {
          "timestamp": 1764860400000,
          "datetime": "2025-12-04T15:00:00",
          "open": 1.233,
          "high": 1.262,
          "low": 1.221,
          "close": 1.242,
          "volume": 233159.2,
          "close_time": 1764863999999,
          "quote_volume": 289528.4677,
          "trades": 1914,
          "taker_buy_base": 107490.8,
          "taker_buy_quote": 133533.6127
        },
        {
          "timestamp": 1764864000000,
          "datetime": "2025-12-04T16:00:00",
          "open": 1.241,
          "high": 1.291,
          "low": 1.238,
          "close": 1.274,
          "volume": 276734.0,
          "close_time": 1764867599999,
          "quote_volume": 352271.0668,
          "trades": 2418,
          "taker_buy_base": 144910.0,
          "taker_buy_quote": 184498.3725
        },
        {
          "timestamp": 1764867600000,
          "datetime": "2025-12-04T17:00:00",
          "open": 1.274,
          "high": 1.289,
          "low": 1.242,
          "close": 1.265,
          "volume": 148234.6,
          "close_time": 1764871199999,
          "quote_volume": 187460.9144,
          "trades": 1477,
          "taker_buy_base": 67190.8,
          "taker_buy_quote": 85095.0419
        },
        {
          "timestamp": 1764871200000,
          "datetime": "2025-12-04T18:00:00",
          "open": 1.266,
          "high": 1.266,
          "low": 1.203,
          "close": 1.218,
          "volume": 149766.6,
          "close_time": 1764874799999,
          "quote_volume": 183870.3116,
          "trades": 1399,
          "taker_buy_base": 63736.2,
          "taker_buy_quote": 78323.4912
        },
        {
          "timestamp": 1764874800000,
          "datetime": "2025-12-04T19:00:00",
          "open": 1.218,
          "high": 1.22,
          "low": 1.187,
          "close": 1.215,
          "volume": 104982.8,
          "close_time": 1764878399999,
          "quote_volume": 126329.7307,
          "trades": 1064,
          "taker_buy_base": 54660.5,
          "taker_buy_quote": 65827.4262
        },
        {
          "timestamp": 1764878400000,
          "datetime": "2025-12-04T20:00:00",
          "open": 1.216,
          "high": 1.227,
          "low": 1.201,
          "close": 1.22,
          "volume": 64498.4,
          "close_time": 1764881999999,
          "quote_volume": 78436.9227,
          "trades": 813,
          "taker_buy_base": 38565.8,
          "taker_buy_quote": 46945.0696
        },
        {
          "timestamp": 1764882000000,
          "datetime": "2025-12-04T21:00:00",
          "open": 1.22,
          "high": 1.223,
          "low": 1.196,
          "close": 1.198,
          "volume": 34194.0,
          "close_time": 1764885599999,
          "quote_volume": 41312.0378,
          "trades": 467,
          "taker_buy_base": 16543.1,
          "taker_buy_quote": 19972.4072
        },
        {
          "timestamp": 1764885600000,
          "datetime": "2025-12-04T22:00:00",
          "open": 1.198,
          "high": 1.219,
          "low": 1.198,
          "close": 1.215,
          "volume": 18953.4,
          "close_time": 1764889199999,
          "quote_volume": 22891.7938,
          "trades": 222,
          "taker_buy_base": 12715.5,
          "taker_buy_quote": 15358.6339
        },
        {
          "timestamp": 1764889200000,
          "datetime": "2025-12-04T23:00:00",
          "open": 1.214,
          "high": 1.218,
          "low": 1.204,
          "close": 1.218,
          "volume": 12461.0,
          "close_time": 1764892799999,
          "quote_volume": 15100.234,
          "trades": 202,
          "taker_buy_base": 7530.3,
          "taker_buy_quote": 9128.3931
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 1.218,
          "high": 1.22,
          "low": 1.183,
          "close": 1.186,
          "volume": 91125.7,
          "close_time": 1764896399999,
          "quote_volume": 109291.7711,
          "trades": 1018,
          "taker_buy_base": 41755.4,
          "taker_buy_quote": 50080.4588
        },
        {
          "timestamp": 1764896400000,
          "datetime": "2025-12-05T01:00:00",
          "open": 1.185,
          "high": 1.197,
          "low": 1.184,
          "close": 1.187,
          "volume": 26794.7,
          "close_time": 1764899999999,
          "quote_volume": 31915.3123,
          "trades": 429,
          "taker_buy_base": 14237.4,
          "taker_buy_quote": 16961.4496
        },
        {
          "timestamp": 1764900000000,
          "datetime": "2025-12-05T02:00:00",
          "open": 1.187,
          "high": 1.189,
          "low": 1.178,
          "close": 1.179,
          "volume": 21565.7,
          "close_time": 1764903599999,
          "quote_volume": 25515.1339,
          "trades": 339,
          "taker_buy_base": 9603.2,
          "taker_buy_quote": 11363.8291
        },
        {
          "timestamp": 1764903600000,
          "datetime": "2025-12-05T03:00:00",
          "open": 1.178,
          "high": 1.183,
          "low": 1.16,
          "close": 1.164,
          "volume": 37339.8,
          "close_time": 1764907199999,
          "quote_volume": 43753.1146,
          "trades": 486,
          "taker_buy_base": 15135.6,
          "taker_buy_quote": 17729.2213
        },
        {
          "timestamp": 1764907200000,
          "datetime": "2025-12-05T04:00:00",
          "open": 1.164,
          "high": 1.166,
          "low": 1.159,
          "close": 1.164,
          "volume": 21582.6,
          "close_time": 1764910799999,
          "quote_volume": 25099.7932,
          "trades": 327,
          "taker_buy_base": 12107.9,
          "taker_buy_quote": 14086.1004
        },
        {
          "timestamp": 1764910800000,
          "datetime": "2025-12-05T05:00:00",
          "open": 1.163,
          "high": 1.17,
          "low": 1.162,
          "close": 1.169,
          "volume": 10970.2,
          "close_time": 1764914399999,
          "quote_volume": 12804.5292,
          "trades": 199,
          "taker_buy_base": 6485.3,
          "taker_buy_quote": 7573.4635
        },
        {
          "timestamp": 1764914400000,
          "datetime": "2025-12-05T06:00:00",
          "open": 1.17,
          "high": 1.178,
          "low": 1.165,
          "close": 1.17,
          "volume": 24337.2,
          "close_time": 1764917999999,
          "quote_volume": 28498.3805,
          "trades": 298,
          "taker_buy_base": 16263.8,
          "taker_buy_quote": 19049.3391
        },
        {
          "timestamp": 1764918000000,
          "datetime": "2025-12-05T07:00:00",
          "open": 1.171,
          "high": 1.19,
          "low": 1.17,
          "close": 1.176,
          "volume": 38764.9,
          "close_time": 1764921599999,
          "quote_volume": 45818.4328,
          "trades": 401,
          "taker_buy_base": 23240.8,
          "taker_buy_quote": 27470.5724
        },
        {
          "timestamp": 1764921600000,
          "datetime": "2025-12-05T08:00:00",
          "open": 1.176,
          "high": 1.176,
          "low": 1.157,
          "close": 1.165,
          "volume": 44614.6,
          "close_time": 1764925199999,
          "quote_volume": 51894.0652,
          "trades": 535,
          "taker_buy_base": 25882.7,
          "taker_buy_quote": 30103.0097
        },
        {
          "timestamp": 1764925200000,
          "datetime": "2025-12-05T09:00:00",
          "open": 1.165,
          "high": 1.165,
          "low": 1.135,
          "close": 1.139,
          "volume": 69152.0,
          "close_time": 1764928799999,
          "quote_volume": 79278.0423,
          "trades": 792,
          "taker_buy_base": 27597.0,
          "taker_buy_quote": 31637.2776
        },
        {
          "timestamp": 1764928800000,
          "datetime": "2025-12-05T10:00:00",
          "open": 1.138,
          "high": 1.156,
          "low": 1.138,
          "close": 1.152,
          "volume": 47840.0,
          "close_time": 1764932399999,
          "quote_volume": 54888.5405,
          "trades": 567,
          "taker_buy_base": 25743.2,
          "taker_buy_quote": 29536.7334
        },
        {
          "timestamp": 1764932400000,
          "datetime": "2025-12-05T11:00:00",
          "open": 1.152,
          "high": 1.155,
          "low": 1.138,
          "close": 1.142,
          "volume": 25315.2,
          "close_time": 1764935999999,
          "quote_volume": 29031.8531,
          "trades": 378,
          "taker_buy_base": 13334.9,
          "taker_buy_quote": 15288.6393
        },
        {
          "timestamp": 1764936000000,
          "datetime": "2025-12-05T12:00:00",
          "open": 1.141,
          "high": 1.152,
          "low": 1.14,
          "close": 1.151,
          "volume": 26725.7,
          "close_time": 1764939599999,
          "quote_volume": 30577.4399,
          "trades": 287,
          "taker_buy_base": 14797.7,
          "taker_buy_quote": 16932.9329
        },
        {
          "timestamp": 1764939600000,
          "datetime": "2025-12-05T13:00:00",
          "open": 1.151,
          "high": 1.154,
          "low": 1.131,
          "close": 1.134,
          "volume": 41243.4,
          "close_time": 1764943199999,
          "quote_volume": 47137.5054,
          "trades": 441,
          "taker_buy_base": 19564.8,
          "taker_buy_quote": 22421.917
        },
        {
          "timestamp": 1764943200000,
          "datetime": "2025-12-05T14:00:00",
          "open": 1.134,
          "high": 1.144,
          "low": 1.131,
          "close": 1.135,
          "volume": 41515.9,
          "close_time": 1764946799999,
          "quote_volume": 47179.1287,
          "trades": 608,
          "taker_buy_base": 24662.6,
          "taker_buy_quote": 28033.3504
        },
        {
          "timestamp": 1764946800000,
          "datetime": "2025-12-05T15:00:00",
          "open": 1.135,
          "high": 1.165,
          "low": 1.135,
          "close": 1.149,
          "volume": 117554.3,
          "close_time": 1764950399999,
          "quote_volume": 135739.823,
          "trades": 1192,
          "taker_buy_base": 69350.9,
          "taker_buy_quote": 80025.7678
        },
        {
          "timestamp": 1764950400000,
          "datetime": "2025-12-05T16:00:00",
          "open": 1.148,
          "high": 1.148,
          "low": 1.108,
          "close": 1.125,
          "volume": 116084.4,
          "close_time": 1764953999999,
          "quote_volume": 130531.9918,
          "trades": 1322,
          "taker_buy_base": 50831.7,
          "taker_buy_quote": 57147.0949
        },
        {
          "timestamp": 1764954000000,
          "datetime": "2025-12-05T17:00:00",
          "open": 1.124,
          "high": 1.131,
          "low": 1.112,
          "close": 1.121,
          "volume": 69609.5,
          "close_time": 1764957599999,
          "quote_volume": 78139.7084,
          "trades": 759,
          "taker_buy_base": 36174.9,
          "taker_buy_quote": 40580.0252
        },
        {
          "timestamp": 1764957600000,
          "datetime": "2025-12-05T18:00:00",
          "open": 1.121,
          "high": 1.133,
          "low": 1.101,
          "close": 1.105,
          "volume": 68606.4,
          "close_time": 1764961199999,
          "quote_volume": 76589.6522,
          "trades": 716,
          "taker_buy_base": 34493.7,
          "taker_buy_quote": 38482.6647
        },
        {
          "timestamp": 1764961200000,
          "datetime": "2025-12-05T19:00:00",
          "open": 1.104,
          "high": 1.117,
          "low": 1.097,
          "close": 1.113,
          "volume": 48420.4,
          "close_time": 1764964799999,
          "quote_volume": 53663.7563,
          "trades": 420,
          "taker_buy_base": 16021.7,
          "taker_buy_quote": 17748.2712
        },
        {
          "timestamp": 1764964800000,
          "datetime": "2025-12-05T20:00:00",
          "open": 1.113,
          "high": 1.117,
          "low": 1.107,
          "close": 1.112,
          "volume": 22611.1,
          "close_time": 1764968399999,
          "quote_volume": 25150.5645,
          "trades": 339,
          "taker_buy_base": 15374.6,
          "taker_buy_quote": 17102.7163
        },
        {
          "timestamp": 1764968400000,
          "datetime": "2025-12-05T21:00:00",
          "open": 1.113,
          "high": 1.12,
          "low": 1.113,
          "close": 1.118,
          "volume": 29248.8,
          "close_time": 1764971999999,
          "quote_volume": 32664.5372,
          "trades": 378,
          "taker_buy_base": 18176.8,
          "taker_buy_quote": 20296.9311
        },
        {
          "timestamp": 1764972000000,
          "datetime": "2025-12-05T22:00:00",
          "open": 1.117,
          "high": 1.125,
          "low": 1.116,
          "close": 1.125,
          "volume": 9859.4,
          "close_time": 1764975599999,
          "quote_volume": 11031.6803,
          "trades": 177,
          "taker_buy_base": 6023.0,
          "taker_buy_quote": 6741.6076
        },
        {
          "timestamp": 1764975600000,
          "datetime": "2025-12-05T23:00:00",
          "open": 1.125,
          "high": 1.13,
          "low": 1.12,
          "close": 1.13,
          "volume": 15835.6,
          "close_time": 1764979199999,
          "quote_volume": 17814.2966,
          "trades": 260,
          "taker_buy_base": 9660.4,
          "taker_buy_quote": 10874.7206
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 1.128,
          "high": 1.183,
          "low": 1.111,
          "close": 1.117,
          "volume": 160992.6,
          "close_time": 1764982799999,
          "quote_volume": 183672.5241,
          "trades": 1046,
          "taker_buy_base": 88212.8,
          "taker_buy_quote": 100621.833
        },
        {
          "timestamp": 1764982800000,
          "datetime": "2025-12-06T01:00:00",
          "open": 1.117,
          "high": 1.117,
          "low": 1.109,
          "close": 1.113,
          "volume": 13977.0,
          "close_time": 1764986399999,
          "quote_volume": 15554.3833,
          "trades": 140,
          "taker_buy_base": 4724.9,
          "taker_buy_quote": 5262.9757
        },
        {
          "timestamp": 1764986400000,
          "datetime": "2025-12-06T02:00:00",
          "open": 1.113,
          "high": 1.116,
          "low": 1.109,
          "close": 1.115,
          "volume": 5350.1,
          "close_time": 1764989999999,
          "quote_volume": 5948.1546,
          "trades": 58,
          "taker_buy_base": 3806.2,
          "taker_buy_quote": 4234.4335
        },
        {
          "timestamp": 1764990000000,
          "datetime": "2025-12-06T03:00:00",
          "open": 1.114,
          "high": 1.123,
          "low": 1.114,
          "close": 1.115,
          "volume": 5438.5,
          "close_time": 1764993599999,
          "quote_volume": 6073.0875,
          "trades": 48,
          "taker_buy_base": 2471.0,
          "taker_buy_quote": 2758.8073
        },
        {
          "timestamp": 1764993600000,
          "datetime": "2025-12-06T04:00:00",
          "open": 1.114,
          "high": 1.118,
          "low": 1.11,
          "close": 1.112,
          "volume": 4310.2,
          "close_time": 1764997199999,
          "quote_volume": 4799.0164,
          "trades": 54,
          "taker_buy_base": 2598.6,
          "taker_buy_quote": 2894.6125
        },
        {
          "timestamp": 1764997200000,
          "datetime": "2025-12-06T05:00:00",
          "open": 1.112,
          "high": 1.113,
          "low": 1.11,
          "close": 1.113,
          "volume": 3568.1,
          "close_time": 1765000799999,
          "quote_volume": 3967.9132,
          "trades": 65,
          "taker_buy_base": 1025.4,
          "taker_buy_quote": 1140.5299
        },
        {
          "timestamp": 1765000800000,
          "datetime": "2025-12-06T06:00:00",
          "open": 1.112,
          "high": 1.116,
          "low": 1.111,
          "close": 1.114,
          "volume": 6108.4,
          "close_time": 1765004399999,
          "quote_volume": 6802.5828,
          "trades": 80,
          "taker_buy_base": 3164.3,
          "taker_buy_quote": 3526.6996
        },
        {
          "timestamp": 1765004400000,
          "datetime": "2025-12-06T07:00:00",
          "open": 1.113,
          "high": 1.114,
          "low": 1.109,
          "close": 1.11,
          "volume": 8254.7,
          "close_time": 1765007999999,
          "quote_volume": 9173.5856,
          "trades": 181,
          "taker_buy_base": 3496.3,
          "taker_buy_quote": 3885.0098
        },
        {
          "timestamp": 1765008000000,
          "datetime": "2025-12-06T08:00:00",
          "open": 1.11,
          "high": 1.112,
          "low": 1.103,
          "close": 1.103,
          "volume": 7690.1,
          "close_time": 1765011599999,
          "quote_volume": 8518.9879,
          "trades": 162,
          "taker_buy_base": 3641.0,
          "taker_buy_quote": 4032.4807
        },
        {
          "timestamp": 1765011600000,
          "datetime": "2025-12-06T09:00:00",
          "open": 1.104,
          "high": 1.112,
          "low": 1.104,
          "close": 1.11,
          "volume": 6658.9,
          "close_time": 1765015199999,
          "quote_volume": 7387.625,
          "trades": 115,
          "taker_buy_base": 4299.4,
          "taker_buy_quote": 4770.5632
        },
        {
          "timestamp": 1765015200000,
          "datetime": "2025-12-06T10:00:00",
          "open": 1.109,
          "high": 1.111,
          "low": 1.107,
          "close": 1.107,
          "volume": 14910.0,
          "close_time": 1765018799999,
          "quote_volume": 16515.7465,
          "trades": 138,
          "taker_buy_base": 4135.6,
          "taker_buy_quote": 4584.1801
        },
        {
          "timestamp": 1765018800000,
          "datetime": "2025-12-06T11:00:00",
          "open": 1.107,
          "high": 1.119,
          "low": 1.106,
          "close": 1.118,
          "volume": 22496.8,
          "close_time": 1765022399999,
          "quote_volume": 25068.6408,
          "trades": 179,
          "taker_buy_base": 9763.6,
          "taker_buy_quote": 10907.0232
        },
        {
          "timestamp": 1765022400000,
          "datetime": "2025-12-06T12:00:00",
          "open": 1.118,
          "high": 1.127,
          "low": 1.114,
          "close": 1.122,
          "volume": 27454.5,
          "close_time": 1765025999999,
          "quote_volume": 30781.2475,
          "trades": 249,
          "taker_buy_base": 10418.1,
          "taker_buy_quote": 11684.2851
        },
        {
          "timestamp": 1765026000000,
          "datetime": "2025-12-06T13:00:00",
          "open": 1.122,
          "high": 1.126,
          "low": 1.12,
          "close": 1.125,
          "volume": 17176.0,
          "close_time": 1765029599999,
          "quote_volume": 19284.8576,
          "trades": 183,
          "taker_buy_base": 10116.8,
          "taker_buy_quote": 11357.7293
        },
        {
          "timestamp": 1765029600000,
          "datetime": "2025-12-06T14:00:00",
          "open": 1.123,
          "high": 1.142,
          "low": 1.123,
          "close": 1.139,
          "volume": 33984.3,
          "close_time": 1765033199999,
          "quote_volume": 38550.5975,
          "trades": 398,
          "taker_buy_base": 21840.5,
          "taker_buy_quote": 24770.0215
        },
        {
          "timestamp": 1765033200000,
          "datetime": "2025-12-06T15:00:00",
          "open": 1.14,
          "high": 1.148,
          "low": 1.133,
          "close": 1.133,
          "volume": 54383.2,
          "close_time": 1765036799999,
          "quote_volume": 61992.5614,
          "trades": 334,
          "taker_buy_base": 26661.6,
          "taker_buy_quote": 30379.1859
        },
        {
          "timestamp": 1765036800000,
          "datetime": "2025-12-06T16:00:00",
          "open": 1.133,
          "high": 1.157,
          "low": 1.132,
          "close": 1.15,
          "volume": 19325.7,
          "close_time": 1765040399999,
          "quote_volume": 22202.6463,
          "trades": 256,
          "taker_buy_base": 11402.4,
          "taker_buy_quote": 13100.6081
        },
        {
          "timestamp": 1765040400000,
          "datetime": "2025-12-06T17:00:00",
          "open": 1.15,
          "high": 1.158,
          "low": 1.147,
          "close": 1.158,
          "volume": 15486.0,
          "close_time": 1765043999999,
          "quote_volume": 17855.1616,
          "trades": 237,
          "taker_buy_base": 7770.9,
          "taker_buy_quote": 8965.8357
        },
        {
          "timestamp": 1765044000000,
          "datetime": "2025-12-06T18:00:00",
          "open": 1.158,
          "high": 1.16,
          "low": 1.152,
          "close": 1.155,
          "volume": 32624.6,
          "close_time": 1765047599999,
          "quote_volume": 37727.031,
          "trades": 284,
          "taker_buy_base": 12320.5,
          "taker_buy_quote": 14249.3241
        },
        {
          "timestamp": 1765047600000,
          "datetime": "2025-12-06T19:00:00",
          "open": 1.153,
          "high": 1.155,
          "low": 1.138,
          "close": 1.141,
          "volume": 42227.1,
          "close_time": 1765051199999,
          "quote_volume": 48399.8494,
          "trades": 361,
          "taker_buy_base": 16237.8,
          "taker_buy_quote": 18593.8916
        },
        {
          "timestamp": 1765051200000,
          "datetime": "2025-12-06T20:00:00",
          "open": 1.142,
          "high": 1.149,
          "low": 1.142,
          "close": 1.148,
          "volume": 14311.3,
          "close_time": 1765054799999,
          "quote_volume": 16391.0996,
          "trades": 142,
          "taker_buy_base": 8132.5,
          "taker_buy_quote": 9316.1375
        },
        {
          "timestamp": 1765054800000,
          "datetime": "2025-12-06T21:00:00",
          "open": 1.147,
          "high": 1.16,
          "low": 1.144,
          "close": 1.144,
          "volume": 83543.6,
          "close_time": 1765058399999,
          "quote_volume": 96317.6224,
          "trades": 779,
          "taker_buy_base": 42420.1,
          "taker_buy_quote": 48921.3986
        },
        {
          "timestamp": 1765058400000,
          "datetime": "2025-12-06T22:00:00",
          "open": 1.144,
          "high": 1.146,
          "low": 1.139,
          "close": 1.14,
          "volume": 6337.5,
          "close_time": 1765061999999,
          "quote_volume": 7237.2249,
          "trades": 92,
          "taker_buy_base": 2898.6,
          "taker_buy_quote": 3310.4089
        },
        {
          "timestamp": 1765062000000,
          "datetime": "2025-12-06T23:00:00",
          "open": 1.14,
          "high": 1.14,
          "low": 1.129,
          "close": 1.137,
          "volume": 33003.7,
          "close_time": 1765065599999,
          "quote_volume": 37421.2286,
          "trades": 288,
          "taker_buy_base": 10754.7,
          "taker_buy_quote": 12190.4874
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 1.137,
          "high": 1.153,
          "low": 1.133,
          "close": 1.15,
          "volume": 35390.0,
          "close_time": 1765069199999,
          "quote_volume": 40464.2455,
          "trades": 462,
          "taker_buy_base": 19464.4,
          "taker_buy_quote": 22244.9158
        },
        {
          "timestamp": 1765069200000,
          "datetime": "2025-12-07T01:00:00",
          "open": 1.15,
          "high": 1.15,
          "low": 1.136,
          "close": 1.136,
          "volume": 28583.0,
          "close_time": 1765072799999,
          "quote_volume": 32672.3782,
          "trades": 318,
          "taker_buy_base": 15337.7,
          "taker_buy_quote": 17530.2039
        },
        {
          "timestamp": 1765072800000,
          "datetime": "2025-12-07T02:00:00",
          "open": 1.136,
          "high": 1.147,
          "low": 1.136,
          "close": 1.145,
          "volume": 9960.9,
          "close_time": 1765076399999,
          "quote_volume": 11369.8467,
          "trades": 127,
          "taker_buy_base": 5037.0,
          "taker_buy_quote": 5746.578
        },
        {
          "timestamp": 1765076400000,
          "datetime": "2025-12-07T03:00:00",
          "open": 1.145,
          "high": 1.15,
          "low": 1.144,
          "close": 1.149,
          "volume": 5894.4,
          "close_time": 1765079999999,
          "quote_volume": 6758.0191,
          "trades": 183,
          "taker_buy_base": 3573.0,
          "taker_buy_quote": 4096.4791
        },
        {
          "timestamp": 1765080000000,
          "datetime": "2025-12-07T04:00:00",
          "open": 1.15,
          "high": 1.15,
          "low": 1.139,
          "close": 1.14,
          "volume": 8158.9,
          "close_time": 1765083599999,
          "quote_volume": 9336.0142,
          "trades": 236,
          "taker_buy_base": 4328.5,
          "taker_buy_quote": 4952.5872
        },
        {
          "timestamp": 1765083600000,
          "datetime": "2025-12-07T05:00:00",
          "open": 1.141,
          "high": 1.143,
          "low": 1.138,
          "close": 1.141,
          "volume": 10458.1,
          "close_time": 1765087199999,
          "quote_volume": 11931.653,
          "trades": 119,
          "taker_buy_base": 4709.2,
          "taker_buy_quote": 5371.6711
        },
        {
          "timestamp": 1765087200000,
          "datetime": "2025-12-07T06:00:00",
          "open": 1.141,
          "high": 1.146,
          "low": 1.141,
          "close": 1.143,
          "volume": 7858.3,
          "close_time": 1765090799999,
          "quote_volume": 8991.0778,
          "trades": 192,
          "taker_buy_base": 4809.3,
          "taker_buy_quote": 5502.3248
        },
        {
          "timestamp": 1765090800000,
          "datetime": "2025-12-07T07:00:00",
          "open": 1.143,
          "high": 1.143,
          "low": 1.129,
          "close": 1.131,
          "volume": 7142.7,
          "close_time": 1765094399999,
          "quote_volume": 8106.5581,
          "trades": 128,
          "taker_buy_base": 3264.9,
          "taker_buy_quote": 3703.0955
        },
        {
          "timestamp": 1765094400000,
          "datetime": "2025-12-07T08:00:00",
          "open": 1.13,
          "high": 1.13,
          "low": 1.122,
          "close": 1.124,
          "volume": 14737.1,
          "close_time": 1765097999999,
          "quote_volume": 16597.6881,
          "trades": 192,
          "taker_buy_base": 5127.3,
          "taker_buy_quote": 5775.7858
        },
        {
          "timestamp": 1765098000000,
          "datetime": "2025-12-07T09:00:00",
          "open": 1.124,
          "high": 1.127,
          "low": 1.115,
          "close": 1.118,
          "volume": 17372.3,
          "close_time": 1765101599999,
          "quote_volume": 19462.873,
          "trades": 181,
          "taker_buy_base": 6272.0,
          "taker_buy_quote": 7038.0712
        },
        {
          "timestamp": 1765101600000,
          "datetime": "2025-12-07T10:00:00",
          "open": 1.118,
          "high": 1.124,
          "low": 1.117,
          "close": 1.122,
          "volume": 8512.3,
          "close_time": 1765105199999,
          "quote_volume": 9538.9964,
          "trades": 109,
          "taker_buy_base": 4572.7,
          "taker_buy_quote": 5123.4113
        },
        {
          "timestamp": 1765105200000,
          "datetime": "2025-12-07T11:00:00",
          "open": 1.121,
          "high": 1.126,
          "low": 1.121,
          "close": 1.125,
          "volume": 5590.6,
          "close_time": 1765108799999,
          "quote_volume": 6284.9327,
          "trades": 111,
          "taker_buy_base": 2630.3,
          "taker_buy_quote": 2956.6082
        },
        {
          "timestamp": 1765108800000,
          "datetime": "2025-12-07T12:00:00",
          "open": 1.127,
          "high": 1.134,
          "low": 1.124,
          "close": 1.133,
          "volume": 10744.5,
          "close_time": 1765112399999,
          "quote_volume": 12126.9271,
          "trades": 281,
          "taker_buy_base": 5056.6,
          "taker_buy_quote": 5703.9669
        },
        {
          "timestamp": 1765112400000,
          "datetime": "2025-12-07T13:00:00",
          "open": 1.133,
          "high": 1.134,
          "low": 1.114,
          "close": 1.117,
          "volume": 19532.7,
          "close_time": 1765115999999,
          "quote_volume": 21866.0846,
          "trades": 272,
          "taker_buy_base": 9532.2,
          "taker_buy_quote": 10666.2788
        },
        {
          "timestamp": 1765116000000,
          "datetime": "2025-12-07T14:00:00",
          "open": 1.116,
          "high": 1.116,
          "low": 1.081,
          "close": 1.09,
          "volume": 75617.8,
          "close_time": 1765119599999,
          "quote_volume": 82623.9212,
          "trades": 913,
          "taker_buy_base": 33849.5,
          "taker_buy_quote": 36979.9955
        },
        {
          "timestamp": 1765119600000,
          "datetime": "2025-12-07T15:00:00",
          "open": 1.089,
          "high": 1.131,
          "low": 1.089,
          "close": 1.128,
          "volume": 92706.9,
          "close_time": 1765123199999,
          "quote_volume": 102935.2731,
          "trades": 908,
          "taker_buy_base": 59385.9,
          "taker_buy_quote": 65910.7497
        },
        {
          "timestamp": 1765123200000,
          "datetime": "2025-12-07T16:00:00",
          "open": 1.127,
          "high": 1.127,
          "low": 1.109,
          "close": 1.122,
          "volume": 34451.6,
          "close_time": 1765126799999,
          "quote_volume": 38556.7771,
          "trades": 417,
          "taker_buy_base": 11906.8,
          "taker_buy_quote": 13316.167
        },
        {
          "timestamp": 1765126800000,
          "datetime": "2025-12-07T17:00:00",
          "open": 1.122,
          "high": 1.151,
          "low": 1.116,
          "close": 1.145,
          "volume": 91040.1,
          "close_time": 1765130399999,
          "quote_volume": 103721.7468,
          "trades": 1107,
          "taker_buy_base": 40908.1,
          "taker_buy_quote": 46529.8882
        },
        {
          "timestamp": 1765130400000,
          "datetime": "2025-12-07T18:00:00",
          "open": 1.147,
          "high": 1.163,
          "low": 1.147,
          "close": 1.159,
          "volume": 42504.7,
          "close_time": 1765133999999,
          "quote_volume": 49297.494,
          "trades": 384,
          "taker_buy_base": 16953.2,
          "taker_buy_quote": 19641.6367
        },
        {
          "timestamp": 1765134000000,
          "datetime": "2025-12-07T19:00:00",
          "open": 1.159,
          "high": 1.16,
          "low": 1.15,
          "close": 1.156,
          "volume": 16356.1,
          "close_time": 1765137599999,
          "quote_volume": 18852.8888,
          "trades": 239,
          "taker_buy_base": 6318.8,
          "taker_buy_quote": 7286.3907
        },
        {
          "timestamp": 1765137600000,
          "datetime": "2025-12-07T20:00:00",
          "open": 1.158,
          "high": 1.161,
          "low": 1.15,
          "close": 1.155,
          "volume": 31770.6,
          "close_time": 1765141199999,
          "quote_volume": 36664.1416,
          "trades": 313,
          "taker_buy_base": 8251.3,
          "taker_buy_quote": 9530.2906
        },
        {
          "timestamp": 1765141200000,
          "datetime": "2025-12-07T21:00:00",
          "open": 1.155,
          "high": 1.155,
          "low": 1.122,
          "close": 1.128,
          "volume": 29572.9,
          "close_time": 1765144799999,
          "quote_volume": 33569.3399,
          "trades": 356,
          "taker_buy_base": 14814.8,
          "taker_buy_quote": 16797.3055
        },
        {
          "timestamp": 1765144800000,
          "datetime": "2025-12-07T22:00:00",
          "open": 1.126,
          "high": 1.126,
          "low": 1.097,
          "close": 1.112,
          "volume": 58341.2,
          "close_time": 1765148399999,
          "quote_volume": 64733.8037,
          "trades": 640,
          "taker_buy_base": 30573.4,
          "taker_buy_quote": 33960.322
        },
        {
          "timestamp": 1765148400000,
          "datetime": "2025-12-07T23:00:00",
          "open": 1.113,
          "high": 1.12,
          "low": 1.108,
          "close": 1.12,
          "volume": 22719.1,
          "close_time": 1765151999999,
          "quote_volume": 25330.7821,
          "trades": 262,
          "taker_buy_base": 13273.5,
          "taker_buy_quote": 14812.7201
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 1.12,
          "high": 1.127,
          "low": 1.113,
          "close": 1.116,
          "volume": 24404.8,
          "close_time": 1765155599999,
          "quote_volume": 27302.487,
          "trades": 320,
          "taker_buy_base": 10809.7,
          "taker_buy_quote": 12099.7498
        },
        {
          "timestamp": 1765155600000,
          "datetime": "2025-12-08T01:00:00",
          "open": 1.115,
          "high": 1.147,
          "low": 1.115,
          "close": 1.131,
          "volume": 45924.2,
          "close_time": 1765159199999,
          "quote_volume": 52076.0541,
          "trades": 419,
          "taker_buy_base": 27285.8,
          "taker_buy_quote": 30922.9837
        },
        {
          "timestamp": 1765159200000,
          "datetime": "2025-12-08T02:00:00",
          "open": 1.13,
          "high": 1.143,
          "low": 1.13,
          "close": 1.142,
          "volume": 14905.1,
          "close_time": 1765162799999,
          "quote_volume": 16930.4528,
          "trades": 234,
          "taker_buy_base": 8834.4,
          "taker_buy_quote": 10033.8118
        },
        {
          "timestamp": 1765162800000,
          "datetime": "2025-12-08T03:00:00",
          "open": 1.142,
          "high": 1.146,
          "low": 1.138,
          "close": 1.14,
          "volume": 11353.4,
          "close_time": 1765166399999,
          "quote_volume": 12959.1937,
          "trades": 147,
          "taker_buy_base": 6057.5,
          "taker_buy_quote": 6915.6071
        },
        {
          "timestamp": 1765166400000,
          "datetime": "2025-12-08T04:00:00",
          "open": 1.14,
          "high": 1.154,
          "low": 1.14,
          "close": 1.151,
          "volume": 10568.3,
          "close_time": 1765169999999,
          "quote_volume": 12134.4336,
          "trades": 168,
          "taker_buy_base": 5310.1,
          "taker_buy_quote": 6098.0555
        },
        {
          "timestamp": 1765170000000,
          "datetime": "2025-12-08T05:00:00",
          "open": 1.15,
          "high": 1.156,
          "low": 1.148,
          "close": 1.155,
          "volume": 11086.5,
          "close_time": 1765173599999,
          "quote_volume": 12771.5787,
          "trades": 160,
          "taker_buy_base": 4222.1,
          "taker_buy_quote": 4864.1981
        },
        {
          "timestamp": 1765173600000,
          "datetime": "2025-12-08T06:00:00",
          "open": 1.155,
          "high": 1.158,
          "low": 1.149,
          "close": 1.153,
          "volume": 13586.8,
          "close_time": 1765177199999,
          "quote_volume": 15663.2579,
          "trades": 270,
          "taker_buy_base": 8228.8,
          "taker_buy_quote": 9486.1858
        },
        {
          "timestamp": 1765177200000,
          "datetime": "2025-12-08T07:00:00",
          "open": 1.153,
          "high": 1.156,
          "low": 1.144,
          "close": 1.154,
          "volume": 18891.4,
          "close_time": 1765180799999,
          "quote_volume": 21763.3259,
          "trades": 361,
          "taker_buy_base": 7828.9,
          "taker_buy_quote": 9028.5248
        },
        {
          "timestamp": 1765180800000,
          "datetime": "2025-12-08T08:00:00",
          "open": 1.154,
          "high": 1.16,
          "low": 1.152,
          "close": 1.158,
          "volume": 30567.9,
          "close_time": 1765184399999,
          "quote_volume": 35323.9112,
          "trades": 324,
          "taker_buy_base": 24195.8,
          "taker_buy_quote": 27964.1721
        },
        {
          "timestamp": 1765184400000,
          "datetime": "2025-12-08T09:00:00",
          "open": 1.157,
          "high": 1.177,
          "low": 1.157,
          "close": 1.168,
          "volume": 46373.4,
          "close_time": 1765187999999,
          "quote_volume": 54182.3376,
          "trades": 566,
          "taker_buy_base": 21008.8,
          "taker_buy_quote": 24551.1155
        },
        {
          "timestamp": 1765188000000,
          "datetime": "2025-12-08T10:00:00",
          "open": 1.169,
          "high": 1.175,
          "low": 1.165,
          "close": 1.165,
          "volume": 19115.4,
          "close_time": 1765191599999,
          "quote_volume": 22378.6153,
          "trades": 265,
          "taker_buy_base": 10428.4,
          "taker_buy_quote": 12212.152
        },
        {
          "timestamp": 1765191600000,
          "datetime": "2025-12-08T11:00:00",
          "open": 1.164,
          "high": 1.168,
          "low": 1.154,
          "close": 1.157,
          "volume": 36098.8,
          "close_time": 1765195199999,
          "quote_volume": 41956.9227,
          "trades": 291,
          "taker_buy_base": 9480.8,
          "taker_buy_quote": 11008.2461
        },
        {
          "timestamp": 1765195200000,
          "datetime": "2025-12-08T12:00:00",
          "open": 1.157,
          "high": 1.161,
          "low": 1.156,
          "close": 1.158,
          "volume": 33574.9,
          "close_time": 1765198799999,
          "quote_volume": 38924.1955,
          "trades": 301,
          "taker_buy_base": 23764.9,
          "taker_buy_quote": 27556.8976
        },
        {
          "timestamp": 1765198800000,
          "datetime": "2025-12-08T13:00:00",
          "open": 1.159,
          "high": 1.164,
          "low": 1.153,
          "close": 1.158,
          "volume": 27670.3,
          "close_time": 1765202399999,
          "quote_volume": 32041.6865,
          "trades": 358,
          "taker_buy_base": 13681.2,
          "taker_buy_quote": 15845.6731
        },
        {
          "timestamp": 1765202400000,
          "datetime": "2025-12-08T14:00:00",
          "open": 1.158,
          "high": 1.172,
          "low": 1.153,
          "close": 1.153,
          "volume": 52030.0,
          "close_time": 1765205999999,
          "quote_volume": 60433.11,
          "trades": 706,
          "taker_buy_base": 28555.7,
          "taker_buy_quote": 33179.2885
        },
        {
          "timestamp": 1765206000000,
          "datetime": "2025-12-08T15:00:00",
          "open": 1.154,
          "high": 1.159,
          "low": 1.138,
          "close": 1.144,
          "volume": 66133.0,
          "close_time": 1765209599999,
          "quote_volume": 75700.0141,
          "trades": 824,
          "taker_buy_base": 33826.4,
          "taker_buy_quote": 38705.1658
        },
        {
          "timestamp": 1765209600000,
          "datetime": "2025-12-08T16:00:00",
          "open": 1.143,
          "high": 1.16,
          "low": 1.137,
          "close": 1.145,
          "volume": 61108.5,
          "close_time": 1765213199999,
          "quote_volume": 70159.1287,
          "trades": 729,
          "taker_buy_base": 37951.5,
          "taker_buy_quote": 43567.866
        },
        {
          "timestamp": 1765213200000,
          "datetime": "2025-12-08T17:00:00",
          "open": 1.145,
          "high": 1.153,
          "low": 1.14,
          "close": 1.149,
          "volume": 37989.6,
          "close_time": 1765216799999,
          "quote_volume": 43546.3961,
          "trades": 624,
          "taker_buy_base": 19787.9,
          "taker_buy_quote": 22691.12
        },
        {
          "timestamp": 1765216800000,
          "datetime": "2025-12-08T18:00:00",
          "open": 1.15,
          "high": 1.153,
          "low": 1.125,
          "close": 1.126,
          "volume": 36155.5,
          "close_time": 1765220399999,
          "quote_volume": 41290.3656,
          "trades": 539,
          "taker_buy_base": 15904.6,
          "taker_buy_quote": 18165.0714
        },
        {
          "timestamp": 1765220400000,
          "datetime": "2025-12-08T19:00:00",
          "open": 1.13,
          "high": 1.137,
          "low": 1.128,
          "close": 1.131,
          "volume": 30127.9,
          "close_time": 1765223999999,
          "quote_volume": 34132.3652,
          "trades": 387,
          "taker_buy_base": 17698.4,
          "taker_buy_quote": 20061.2972
        },
        {
          "timestamp": 1765224000000,
          "datetime": "2025-12-08T20:00:00",
          "open": 1.131,
          "high": 1.142,
          "low": 1.131,
          "close": 1.139,
          "volume": 42394.6,
          "close_time": 1765227599999,
          "quote_volume": 48178.8985,
          "trades": 588,
          "taker_buy_base": 25001.2,
          "taker_buy_quote": 28411.9764
        },
        {
          "timestamp": 1765227600000,
          "datetime": "2025-12-08T21:00:00",
          "open": 1.139,
          "high": 1.149,
          "low": 1.135,
          "close": 1.148,
          "volume": 28407.0,
          "close_time": 1765231199999,
          "quote_volume": 32410.0439,
          "trades": 494,
          "taker_buy_base": 15514.4,
          "taker_buy_quote": 17705.9996
        },
        {
          "timestamp": 1765231200000,
          "datetime": "2025-12-08T22:00:00",
          "open": 1.149,
          "high": 1.149,
          "low": 1.137,
          "close": 1.14,
          "volume": 22312.0,
          "close_time": 1765234799999,
          "quote_volume": 25460.1503,
          "trades": 113,
          "taker_buy_base": 10295.2,
          "taker_buy_quote": 11744.2655
        },
        {
          "timestamp": 1765234800000,
          "datetime": "2025-12-08T23:00:00",
          "open": 1.139,
          "high": 1.14,
          "low": 1.13,
          "close": 1.137,
          "volume": 10659.0,
          "close_time": 1765238399999,
          "quote_volume": 12100.0932,
          "trades": 74,
          "taker_buy_base": 4399.6,
          "taker_buy_quote": 4987.4317
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 1.136,
          "high": 1.141,
          "low": 1.127,
          "close": 1.129,
          "volume": 22194.5,
          "close_time": 1765241999999,
          "quote_volume": 25179.0331,
          "trades": 133,
          "taker_buy_base": 8166.2,
          "taker_buy_quote": 9267.318
        },
        {
          "timestamp": 1765242000000,
          "datetime": "2025-12-09T01:00:00",
          "open": 1.128,
          "high": 1.13,
          "low": 1.123,
          "close": 1.127,
          "volume": 8232.1,
          "close_time": 1765245599999,
          "quote_volume": 9276.9748,
          "trades": 70,
          "taker_buy_base": 1103.0,
          "taker_buy_quote": 1243.4777
        },
        {
          "timestamp": 1765245600000,
          "datetime": "2025-12-09T02:00:00",
          "open": 1.127,
          "high": 1.129,
          "low": 1.124,
          "close": 1.124,
          "volume": 5436.1,
          "close_time": 1765249199999,
          "quote_volume": 6129.2765,
          "trades": 56,
          "taker_buy_base": 1041.0,
          "taker_buy_quote": 1173.3762
        },
        {
          "timestamp": 1765249200000,
          "datetime": "2025-12-09T03:00:00",
          "open": 1.123,
          "high": 1.134,
          "low": 1.121,
          "close": 1.134,
          "volume": 13056.0,
          "close_time": 1765252799999,
          "quote_volume": 14722.5317,
          "trades": 87,
          "taker_buy_base": 9412.3,
          "taker_buy_quote": 10603.0509
        },
        {
          "timestamp": 1765252800000,
          "datetime": "2025-12-09T04:00:00",
          "open": 1.133,
          "high": 1.133,
          "low": 1.119,
          "close": 1.119,
          "volume": 5490.3,
          "close_time": 1765256399999,
          "quote_volume": 6169.0329,
          "trades": 64,
          "taker_buy_base": 2632.2,
          "taker_buy_quote": 2953.2056
        },
        {
          "timestamp": 1765256400000,
          "datetime": "2025-12-09T05:00:00",
          "open": 1.12,
          "high": 1.128,
          "low": 1.116,
          "close": 1.123,
          "volume": 8794.7,
          "close_time": 1765259999999,
          "quote_volume": 9872.1691,
          "trades": 75,
          "taker_buy_base": 4835.4,
          "taker_buy_quote": 5430.7652
        },
        {
          "timestamp": 1765260000000,
          "datetime": "2025-12-09T06:00:00",
          "open": 1.123,
          "high": 1.126,
          "low": 1.119,
          "close": 1.125,
          "volume": 5708.4,
          "close_time": 1765263599999,
          "quote_volume": 6406.0881,
          "trades": 65,
          "taker_buy_base": 1911.4,
          "taker_buy_quote": 2145.9517
        },
        {
          "timestamp": 1765263600000,
          "datetime": "2025-12-09T07:00:00",
          "open": 1.126,
          "high": 1.132,
          "low": 1.126,
          "close": 1.131,
          "volume": 5840.0,
          "close_time": 1765267199999,
          "quote_volume": 6597.2732,
          "trades": 151,
          "taker_buy_base": 4425.0,
          "taker_buy_quote": 4998.8969
        },
        {
          "timestamp": 1765267200000,
          "datetime": "2025-12-09T08:00:00",
          "open": 1.131,
          "high": 1.134,
          "low": 1.127,
          "close": 1.13,
          "volume": 6348.8,
          "close_time": 1765270799999,
          "quote_volume": 7182.684,
          "trades": 129,
          "taker_buy_base": 4725.6,
          "taker_buy_quote": 5348.6947
        },
        {
          "timestamp": 1765270800000,
          "datetime": "2025-12-09T09:00:00",
          "open": 1.13,
          "high": 1.13,
          "low": 1.123,
          "close": 1.125,
          "volume": 6896.9,
          "close_time": 1765274399999,
          "quote_volume": 7765.2257,
          "trades": 94,
          "taker_buy_base": 1904.4,
          "taker_buy_quote": 2145.9573
        },
        {
          "timestamp": 1765274400000,
          "datetime": "2025-12-09T10:00:00",
          "open": 1.124,
          "high": 1.127,
          "low": 1.118,
          "close": 1.126,
          "volume": 8687.6,
          "close_time": 1765277999999,
          "quote_volume": 9760.7504,
          "trades": 86,
          "taker_buy_base": 3563.4,
          "taker_buy_quote": 4009.6171
        },
        {
          "timestamp": 1765278000000,
          "datetime": "2025-12-09T11:00:00",
          "open": 1.126,
          "high": 1.131,
          "low": 1.126,
          "close": 1.131,
          "volume": 2986.1,
          "close_time": 1765281599999,
          "quote_volume": 3366.016,
          "trades": 40,
          "taker_buy_base": 2187.5,
          "taker_buy_quote": 2465.7661
        },
        {
          "timestamp": 1765281600000,
          "datetime": "2025-12-09T12:00:00",
          "open": 1.13,
          "high": 1.139,
          "low": 1.13,
          "close": 1.138,
          "volume": 4157.7,
          "close_time": 1765285199999,
          "quote_volume": 4724.1905,
          "trades": 50,
          "taker_buy_base": 2990.4,
          "taker_buy_quote": 3398.5543
        },
        {
          "timestamp": 1765285200000,
          "datetime": "2025-12-09T13:00:00",
          "open": 1.14,
          "high": 1.14,
          "low": 1.127,
          "close": 1.13,
          "volume": 7180.4,
          "close_time": 1765288799999,
          "quote_volume": 8146.3716,
          "trades": 74,
          "taker_buy_base": 3244.9,
          "taker_buy_quote": 3687.0158
        },
        {
          "timestamp": 1765288800000,
          "datetime": "2025-12-09T14:00:00",
          "open": 1.132,
          "high": 1.133,
          "low": 1.122,
          "close": 1.127,
          "volume": 11360.4,
          "close_time": 1765292399999,
          "quote_volume": 12804.1979,
          "trades": 123,
          "taker_buy_base": 5767.2,
          "taker_buy_quote": 6497.8337
        },
        {
          "timestamp": 1765292400000,
          "datetime": "2025-12-09T15:00:00",
          "open": 1.129,
          "high": 1.183,
          "low": 1.128,
          "close": 1.181,
          "volume": 48676.7,
          "close_time": 1765295999999,
          "quote_volume": 56542.124,
          "trades": 406,
          "taker_buy_base": 27826.3,
          "taker_buy_quote": 32266.1335
        },
        {
          "timestamp": 1765296000000,
          "datetime": "2025-12-09T16:00:00",
          "open": 1.18,
          "high": 1.229,
          "low": 1.18,
          "close": 1.217,
          "volume": 171465.5,
          "close_time": 1765299599999,
          "quote_volume": 206811.2092,
          "trades": 1065,
          "taker_buy_base": 90007.4,
          "taker_buy_quote": 108842.9676
        },
        {
          "timestamp": 1765299600000,
          "datetime": "2025-12-09T17:00:00",
          "open": 1.218,
          "high": 1.226,
          "low": 1.195,
          "close": 1.202,
          "volume": 109108.4,
          "close_time": 1765303199999,
          "quote_volume": 131467.9233,
          "trades": 663,
          "taker_buy_base": 42226.3,
          "taker_buy_quote": 50935.9533
        },
        {
          "timestamp": 1765303200000,
          "datetime": "2025-12-09T18:00:00",
          "open": 1.204,
          "high": 1.214,
          "low": 1.19,
          "close": 1.2,
          "volume": 57735.2,
          "close_time": 1765306799999,
          "quote_volume": 69318.5897,
          "trades": 337,
          "taker_buy_base": 24345.2,
          "taker_buy_quote": 29289.9571
        },
        {
          "timestamp": 1765306800000,
          "datetime": "2025-12-09T19:00:00",
          "open": 1.201,
          "high": 1.203,
          "low": 1.192,
          "close": 1.198,
          "volume": 8693.8,
          "close_time": 1765310399999,
          "quote_volume": 10423.2085,
          "trades": 94,
          "taker_buy_base": 3155.0,
          "taker_buy_quote": 3785.0212
        },
        {
          "timestamp": 1765310400000,
          "datetime": "2025-12-09T20:00:00",
          "open": 1.196,
          "high": 1.197,
          "low": 1.173,
          "close": 1.179,
          "volume": 53163.3,
          "close_time": 1765313999999,
          "quote_volume": 62886.3406,
          "trades": 311,
          "taker_buy_base": 20490.7,
          "taker_buy_quote": 24277.9603
        },
        {
          "timestamp": 1765314000000,
          "datetime": "2025-12-09T21:00:00",
          "open": 1.179,
          "high": 1.184,
          "low": 1.159,
          "close": 1.168,
          "volume": 55318.7,
          "close_time": 1765317599999,
          "quote_volume": 64979.4509,
          "trades": 266,
          "taker_buy_base": 26611.8,
          "taker_buy_quote": 31320.9657
        },
        {
          "timestamp": 1765317600000,
          "datetime": "2025-12-09T22:00:00",
          "open": 1.17,
          "high": 1.182,
          "low": 1.168,
          "close": 1.18,
          "volume": 23200.6,
          "close_time": 1765321199999,
          "quote_volume": 27226.3061,
          "trades": 171,
          "taker_buy_base": 10624.2,
          "taker_buy_quote": 12458.5036
        },
        {
          "timestamp": 1765321200000,
          "datetime": "2025-12-09T23:00:00",
          "open": 1.18,
          "high": 1.184,
          "low": 1.175,
          "close": 1.18,
          "volume": 12186.2,
          "close_time": 1765324799999,
          "quote_volume": 14381.8465,
          "trades": 73,
          "taker_buy_base": 4853.1,
          "taker_buy_quote": 5725.2437
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 1.18,
          "high": 1.184,
          "low": 1.166,
          "close": 1.169,
          "volume": 24846.4,
          "close_time": 1765328399999,
          "quote_volume": 29161.9421,
          "trades": 154,
          "taker_buy_base": 11292.3,
          "taker_buy_quote": 13276.1105
        },
        {
          "timestamp": 1765328400000,
          "datetime": "2025-12-10T01:00:00",
          "open": 1.169,
          "high": 1.172,
          "low": 1.167,
          "close": 1.171,
          "volume": 10253.3,
          "close_time": 1765331999999,
          "quote_volume": 11987.8198,
          "trades": 62,
          "taker_buy_base": 5868.0,
          "taker_buy_quote": 6861.3186
        },
        {
          "timestamp": 1765332000000,
          "datetime": "2025-12-10T02:00:00",
          "open": 1.168,
          "high": 1.174,
          "low": 1.167,
          "close": 1.167,
          "volume": 4440.3,
          "close_time": 1765335599999,
          "quote_volume": 5191.0969,
          "trades": 38,
          "taker_buy_base": 1987.6,
          "taker_buy_quote": 2325.1577
        },
        {
          "timestamp": 1765335600000,
          "datetime": "2025-12-10T03:00:00",
          "open": 1.169,
          "high": 1.174,
          "low": 1.166,
          "close": 1.172,
          "volume": 2775.9,
          "close_time": 1765339199999,
          "quote_volume": 3245.7647,
          "trades": 90,
          "taker_buy_base": 1308.7,
          "taker_buy_quote": 1529.4503
        },
        {
          "timestamp": 1765339200000,
          "datetime": "2025-12-10T04:00:00",
          "open": 1.172,
          "high": 1.18,
          "low": 1.167,
          "close": 1.175,
          "volume": 10929.6,
          "close_time": 1765342799999,
          "quote_volume": 12806.0214,
          "trades": 182,
          "taker_buy_base": 5449.6,
          "taker_buy_quote": 6386.2482
        },
        {
          "timestamp": 1765342800000,
          "datetime": "2025-12-10T05:00:00",
          "open": 1.175,
          "high": 1.177,
          "low": 1.166,
          "close": 1.169,
          "volume": 11879.7,
          "close_time": 1765346399999,
          "quote_volume": 13942.3299,
          "trades": 118,
          "taker_buy_base": 5429.1,
          "taker_buy_quote": 6368.0185
        },
        {
          "timestamp": 1765346400000,
          "datetime": "2025-12-10T06:00:00",
          "open": 1.167,
          "high": 1.169,
          "low": 1.166,
          "close": 1.168,
          "volume": 4657.9,
          "close_time": 1765349999999,
          "quote_volume": 5439.5457,
          "trades": 40,
          "taker_buy_base": 3337.2,
          "taker_buy_quote": 3897.7507
        },
        {
          "timestamp": 1765350000000,
          "datetime": "2025-12-10T07:00:00",
          "open": 1.167,
          "high": 1.168,
          "low": 1.161,
          "close": 1.168,
          "volume": 11451.3,
          "close_time": 1765353599999,
          "quote_volume": 13341.4772,
          "trades": 110,
          "taker_buy_base": 7777.3,
          "taker_buy_quote": 9063.3186
        },
        {
          "timestamp": 1765353600000,
          "datetime": "2025-12-10T08:00:00",
          "open": 1.17,
          "high": 1.171,
          "low": 1.164,
          "close": 1.164,
          "volume": 9531.6,
          "close_time": 1765357199999,
          "quote_volume": 11128.8163,
          "trades": 69,
          "taker_buy_base": 6961.6,
          "taker_buy_quote": 8129.5812
        },
        {
          "timestamp": 1765357200000,
          "datetime": "2025-12-10T09:00:00",
          "open": 1.163,
          "high": 1.174,
          "low": 1.162,
          "close": 1.174,
          "volume": 13781.7,
          "close_time": 1765360799999,
          "quote_volume": 16074.9486,
          "trades": 166,
          "taker_buy_base": 5578.0,
          "taker_buy_quote": 6511.9563
        },
        {
          "timestamp": 1765360800000,
          "datetime": "2025-12-10T10:00:00",
          "open": 1.172,
          "high": 1.182,
          "low": 1.163,
          "close": 1.164,
          "volume": 32233.3,
          "close_time": 1765364399999,
          "quote_volume": 37851.245,
          "trades": 242,
          "taker_buy_base": 15376.1,
          "taker_buy_quote": 18060.0286
        },
        {
          "timestamp": 1765364400000,
          "datetime": "2025-12-10T11:00:00",
          "open": 1.165,
          "high": 1.167,
          "low": 1.155,
          "close": 1.167,
          "volume": 18789.1,
          "close_time": 1765367999999,
          "quote_volume": 21816.861,
          "trades": 96,
          "taker_buy_base": 9307.0,
          "taker_buy_quote": 10805.0205
        },
        {
          "timestamp": 1765368000000,
          "datetime": "2025-12-10T12:00:00",
          "open": 1.167,
          "high": 1.169,
          "low": 1.16,
          "close": 1.169,
          "volume": 13520.5,
          "close_time": 1765371599999,
          "quote_volume": 15754.8131,
          "trades": 80,
          "taker_buy_base": 6089.0,
          "taker_buy_quote": 7094.4728
        },
        {
          "timestamp": 1765371600000,
          "datetime": "2025-12-10T13:00:00",
          "open": 1.168,
          "high": 1.192,
          "low": 1.165,
          "close": 1.178,
          "volume": 59242.5,
          "close_time": 1765375199999,
          "quote_volume": 70016.6308,
          "trades": 377,
          "taker_buy_base": 34541.0,
          "taker_buy_quote": 40794.9993
        },
        {
          "timestamp": 1765375200000,
          "datetime": "2025-12-10T14:00:00",
          "open": 1.178,
          "high": 1.18,
          "low": 1.169,
          "close": 1.175,
          "volume": 17604.5,
          "close_time": 1765378799999,
          "quote_volume": 20687.0344,
          "trades": 164,
          "taker_buy_base": 8357.0,
          "taker_buy_quote": 9820.7478
        },
        {
          "timestamp": 1765378800000,
          "datetime": "2025-12-10T15:00:00",
          "open": 1.175,
          "high": 1.18,
          "low": 1.155,
          "close": 1.158,
          "volume": 17757.7,
          "close_time": 1765382399999,
          "quote_volume": 20714.2828,
          "trades": 185,
          "taker_buy_base": 7935.5,
          "taker_buy_quote": 9271.8957
        },
        {
          "timestamp": 1765382400000,
          "datetime": "2025-12-10T16:00:00",
          "open": 1.157,
          "high": 1.169,
          "low": 1.152,
          "close": 1.157,
          "volume": 24618.4,
          "close_time": 1765385999999,
          "quote_volume": 28551.1846,
          "trades": 191,
          "taker_buy_base": 10605.0,
          "taker_buy_quote": 12320.7652
        },
        {
          "timestamp": 1765386000000,
          "datetime": "2025-12-10T17:00:00",
          "open": 1.156,
          "high": 1.17,
          "low": 1.155,
          "close": 1.167,
          "volume": 33321.7,
          "close_time": 1765389599999,
          "quote_volume": 38795.8689,
          "trades": 206,
          "taker_buy_base": 14862.3,
          "taker_buy_quote": 17304.2269
        },
        {
          "timestamp": 1765389600000,
          "datetime": "2025-12-10T18:00:00",
          "open": 1.165,
          "high": 1.193,
          "low": 1.163,
          "close": 1.175,
          "volume": 39392.2,
          "close_time": 1765393199999,
          "quote_volume": 46244.0395,
          "trades": 249,
          "taker_buy_base": 16725.3,
          "taker_buy_quote": 19664.504
        },
        {
          "timestamp": 1765393200000,
          "datetime": "2025-12-10T19:00:00",
          "open": 1.177,
          "high": 1.198,
          "low": 1.162,
          "close": 1.185,
          "volume": 142280.3,
          "close_time": 1765396799999,
          "quote_volume": 168059.6893,
          "trades": 875,
          "taker_buy_base": 73390.8,
          "taker_buy_quote": 86732.3201
        },
        {
          "timestamp": 1765396800000,
          "datetime": "2025-12-10T20:00:00",
          "open": 1.186,
          "high": 1.215,
          "low": 1.169,
          "close": 1.171,
          "volume": 163480.1,
          "close_time": 1765400399999,
          "quote_volume": 194934.2784,
          "trades": 830,
          "taker_buy_base": 66468.0,
          "taker_buy_quote": 79436.5196
        },
        {
          "timestamp": 1765400400000,
          "datetime": "2025-12-10T21:00:00",
          "open": 1.172,
          "high": 1.177,
          "low": 1.152,
          "close": 1.152,
          "volume": 41992.9,
          "close_time": 1765403999999,
          "quote_volume": 48870.3958,
          "trades": 303,
          "taker_buy_base": 21207.7,
          "taker_buy_quote": 24712.5823
        },
        {
          "timestamp": 1765404000000,
          "datetime": "2025-12-10T22:00:00",
          "open": 1.152,
          "high": 1.158,
          "low": 1.14,
          "close": 1.157,
          "volume": 55087.4,
          "close_time": 1765407599999,
          "quote_volume": 63385.8644,
          "trades": 250,
          "taker_buy_base": 34681.3,
          "taker_buy_quote": 39942.4019
        },
        {
          "timestamp": 1765407600000,
          "datetime": "2025-12-10T23:00:00",
          "open": 1.152,
          "high": 1.157,
          "low": 1.144,
          "close": 1.144,
          "volume": 16120.6,
          "close_time": 1765411199999,
          "quote_volume": 18574.3557,
          "trades": 83,
          "taker_buy_base": 4092.0,
          "taker_buy_quote": 4715.122
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 1.144,
          "high": 1.144,
          "low": 1.116,
          "close": 1.119,
          "volume": 27264.9,
          "close_time": 1765414799999,
          "quote_volume": 30797.2985,
          "trades": 197,
          "taker_buy_base": 10171.1,
          "taker_buy_quote": 11517.2448
        },
        {
          "timestamp": 1765414800000,
          "datetime": "2025-12-11T01:00:00",
          "open": 1.117,
          "high": 1.118,
          "low": 1.106,
          "close": 1.106,
          "volume": 18196.2,
          "close_time": 1765418399999,
          "quote_volume": 20212.8146,
          "trades": 117,
          "taker_buy_base": 8963.5,
          "taker_buy_quote": 9947.6761
        },
        {
          "timestamp": 1765418400000,
          "datetime": "2025-12-11T02:00:00",
          "open": 1.104,
          "high": 1.105,
          "low": 1.092,
          "close": 1.097,
          "volume": 20008.3,
          "close_time": 1765421999999,
          "quote_volume": 21969.6926,
          "trades": 164,
          "taker_buy_base": 5978.6,
          "taker_buy_quote": 6564.5227
        },
        {
          "timestamp": 1765422000000,
          "datetime": "2025-12-11T03:00:00",
          "open": 1.096,
          "high": 1.096,
          "low": 1.08,
          "close": 1.084,
          "volume": 25610.6,
          "close_time": 1765425599999,
          "quote_volume": 27767.1472,
          "trades": 175,
          "taker_buy_base": 14674.8,
          "taker_buy_quote": 15902.6458
        },
        {
          "timestamp": 1765425600000,
          "datetime": "2025-12-11T04:00:00",
          "open": 1.08,
          "high": 1.103,
          "low": 1.08,
          "close": 1.101,
          "volume": 16908.3,
          "close_time": 1765429199999,
          "quote_volume": 18452.4331,
          "trades": 118,
          "taker_buy_base": 8578.5,
          "taker_buy_quote": 9384.5529
        },
        {
          "timestamp": 1765429200000,
          "datetime": "2025-12-11T05:00:00",
          "open": 1.1,
          "high": 1.105,
          "low": 1.096,
          "close": 1.103,
          "volume": 7937.5,
          "close_time": 1765432799999,
          "quote_volume": 8747.0667,
          "trades": 143,
          "taker_buy_base": 5650.7,
          "taker_buy_quote": 6233.1799
        },
        {
          "timestamp": 1765432800000,
          "datetime": "2025-12-11T06:00:00",
          "open": 1.103,
          "high": 1.103,
          "low": 1.095,
          "close": 1.098,
          "volume": 23714.5,
          "close_time": 1765436399999,
          "quote_volume": 26076.7549,
          "trades": 165,
          "taker_buy_base": 12394.6,
          "taker_buy_quote": 13636.8402
        },
        {
          "timestamp": 1765436400000,
          "datetime": "2025-12-11T07:00:00",
          "open": 1.098,
          "high": 1.103,
          "low": 1.098,
          "close": 1.1,
          "volume": 22554.5,
          "close_time": 1765439999999,
          "quote_volume": 24831.2839,
          "trades": 130,
          "taker_buy_base": 10918.9,
          "taker_buy_quote": 12019.1515
        },
        {
          "timestamp": 1765440000000,
          "datetime": "2025-12-11T08:00:00",
          "open": 1.1,
          "high": 1.1,
          "low": 1.088,
          "close": 1.095,
          "volume": 21722.4,
          "close_time": 1765443599999,
          "quote_volume": 23782.9306,
          "trades": 200,
          "taker_buy_base": 13408.3,
          "taker_buy_quote": 14684.4829
        },
        {
          "timestamp": 1765443600000,
          "datetime": "2025-12-11T09:00:00",
          "open": 1.094,
          "high": 1.098,
          "low": 1.093,
          "close": 1.093,
          "volume": 8971.4,
          "close_time": 1765447199999,
          "quote_volume": 9835.377,
          "trades": 77,
          "taker_buy_base": 4100.1,
          "taker_buy_quote": 4496.114
        },
        {
          "timestamp": 1765447200000,
          "datetime": "2025-12-11T10:00:00",
          "open": 1.094,
          "high": 1.095,
          "low": 1.09,
          "close": 1.094,
          "volume": 7742.8,
          "close_time": 1765450799999,
          "quote_volume": 8447.7129,
          "trades": 68,
          "taker_buy_base": 4746.4,
          "taker_buy_quote": 5178.3846
        },
        {
          "timestamp": 1765450800000,
          "datetime": "2025-12-11T11:00:00",
          "open": 1.092,
          "high": 1.098,
          "low": 1.092,
          "close": 1.096,
          "volume": 4598.3,
          "close_time": 1765454399999,
          "quote_volume": 5036.867,
          "trades": 86,
          "taker_buy_base": 3127.6,
          "taker_buy_quote": 3426.0442
        },
        {
          "timestamp": 1765454400000,
          "datetime": "2025-12-11T12:00:00",
          "open": 1.096,
          "high": 1.101,
          "low": 1.093,
          "close": 1.095,
          "volume": 11289.9,
          "close_time": 1765457999999,
          "quote_volume": 12388.3833,
          "trades": 256,
          "taker_buy_base": 4763.1,
          "taker_buy_quote": 5227.6025
        },
        {
          "timestamp": 1765458000000,
          "datetime": "2025-12-11T13:00:00",
          "open": 1.096,
          "high": 1.099,
          "low": 1.089,
          "close": 1.092,
          "volume": 13163.5,
          "close_time": 1765461599999,
          "quote_volume": 14411.2721,
          "trades": 318,
          "taker_buy_base": 6041.8,
          "taker_buy_quote": 6620.4884
        },
        {
          "timestamp": 1765461600000,
          "datetime": "2025-12-11T14:00:00",
          "open": 1.092,
          "high": 1.098,
          "low": 1.079,
          "close": 1.084,
          "volume": 35199.0,
          "close_time": 1765465199999,
          "quote_volume": 38262.337,
          "trades": 731,
          "taker_buy_base": 14966.7,
          "taker_buy_quote": 16273.4523
        },
        {
          "timestamp": 1765465200000,
          "datetime": "2025-12-11T15:00:00",
          "open": 1.083,
          "high": 1.102,
          "low": 1.081,
          "close": 1.09,
          "volume": 21530.1,
          "close_time": 1765468799999,
          "quote_volume": 23486.786,
          "trades": 364,
          "taker_buy_base": 9970.9,
          "taker_buy_quote": 10873.0879
        },
        {
          "timestamp": 1765468800000,
          "datetime": "2025-12-11T16:00:00",
          "open": 1.088,
          "high": 1.09,
          "low": 1.072,
          "close": 1.08,
          "volume": 23322.6,
          "close_time": 1765472399999,
          "quote_volume": 25200.1506,
          "trades": 185,
          "taker_buy_base": 11769.6,
          "taker_buy_quote": 12722.511
        },
        {
          "timestamp": 1765472400000,
          "datetime": "2025-12-11T17:00:00",
          "open": 1.081,
          "high": 1.093,
          "low": 1.078,
          "close": 1.089,
          "volume": 11441.3,
          "close_time": 1765475999999,
          "quote_volume": 12426.3046,
          "trades": 101,
          "taker_buy_base": 6356.6,
          "taker_buy_quote": 6910.9807
        },
        {
          "timestamp": 1765476000000,
          "datetime": "2025-12-11T18:00:00",
          "open": 1.087,
          "high": 1.111,
          "low": 1.087,
          "close": 1.098,
          "volume": 31313.6,
          "close_time": 1765479599999,
          "quote_volume": 34487.8943,
          "trades": 177,
          "taker_buy_base": 12118.0,
          "taker_buy_quote": 13347.1791
        },
        {
          "timestamp": 1765479600000,
          "datetime": "2025-12-11T19:00:00",
          "open": 1.103,
          "high": 1.11,
          "low": 1.095,
          "close": 1.097,
          "volume": 19029.4,
          "close_time": 1765483199999,
          "quote_volume": 20969.5872,
          "trades": 133,
          "taker_buy_base": 10336.3,
          "taker_buy_quote": 11389.9305
        },
        {
          "timestamp": 1765483200000,
          "datetime": "2025-12-11T20:00:00",
          "open": 1.098,
          "high": 1.114,
          "low": 1.096,
          "close": 1.111,
          "volume": 22211.9,
          "close_time": 1765486799999,
          "quote_volume": 24458.9801,
          "trades": 152,
          "taker_buy_base": 14676.8,
          "taker_buy_quote": 16158.8177
        },
        {
          "timestamp": 1765486800000,
          "datetime": "2025-12-11T21:00:00",
          "open": 1.113,
          "high": 1.134,
          "low": 1.111,
          "close": 1.125,
          "volume": 66689.0,
          "close_time": 1765490399999,
          "quote_volume": 74995.8462,
          "trades": 387,
          "taker_buy_base": 33054.6,
          "taker_buy_quote": 37158.1644
        },
        {
          "timestamp": 1765490400000,
          "datetime": "2025-12-11T22:00:00",
          "open": 1.129,
          "high": 1.14,
          "low": 1.117,
          "close": 1.123,
          "volume": 22637.4,
          "close_time": 1765493999999,
          "quote_volume": 25526.2146,
          "trades": 169,
          "taker_buy_base": 10605.2,
          "taker_buy_quote": 11971.3647
        },
        {
          "timestamp": 1765494000000,
          "datetime": "2025-12-11T23:00:00",
          "open": 1.123,
          "high": 1.128,
          "low": 1.118,
          "close": 1.123,
          "volume": 7904.0,
          "close_time": 1765497599999,
          "quote_volume": 8873.0906,
          "trades": 50,
          "taker_buy_base": 4213.0,
          "taker_buy_quote": 4728.8398
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 1.126,
          "high": 1.15,
          "low": 1.108,
          "close": 1.108,
          "volume": 114751.7,
          "close_time": 1765501199999,
          "quote_volume": 129859.826,
          "trades": 617,
          "taker_buy_base": 51554.8,
          "taker_buy_quote": 58405.9144
        },
        {
          "timestamp": 1765501200000,
          "datetime": "2025-12-12T01:00:00",
          "open": 1.112,
          "high": 1.122,
          "low": 1.108,
          "close": 1.117,
          "volume": 6721.4,
          "close_time": 1765504799999,
          "quote_volume": 7496.7639,
          "trades": 86,
          "taker_buy_base": 4343.8,
          "taker_buy_quote": 4841.7895
        },
        {
          "timestamp": 1765504800000,
          "datetime": "2025-12-12T02:00:00",
          "open": 1.117,
          "high": 1.128,
          "low": 1.117,
          "close": 1.126,
          "volume": 8511.6,
          "close_time": 1765508399999,
          "quote_volume": 9573.709,
          "trades": 81,
          "taker_buy_base": 5733.5,
          "taker_buy_quote": 6450.0822
        },
        {
          "timestamp": 1765508400000,
          "datetime": "2025-12-12T03:00:00",
          "open": 1.125,
          "high": 1.126,
          "low": 1.118,
          "close": 1.12,
          "volume": 2023.6,
          "close_time": 1765511999999,
          "quote_volume": 2270.0998,
          "trades": 30,
          "taker_buy_base": 773.7,
          "taker_buy_quote": 867.7108
        },
        {
          "timestamp": 1765512000000,
          "datetime": "2025-12-12T04:00:00",
          "open": 1.12,
          "high": 1.12,
          "low": 1.115,
          "close": 1.117,
          "volume": 8112.3,
          "close_time": 1765515599999,
          "quote_volume": 9064.3659,
          "trades": 82,
          "taker_buy_base": 3023.5,
          "taker_buy_quote": 3379.4046
        },
        {
          "timestamp": 1765515600000,
          "datetime": "2025-12-12T05:00:00",
          "open": 1.119,
          "high": 1.131,
          "low": 1.113,
          "close": 1.128,
          "volume": 12451.5,
          "close_time": 1765519199999,
          "quote_volume": 13951.1153,
          "trades": 183,
          "taker_buy_base": 6154.9,
          "taker_buy_quote": 6909.8866
        },
        {
          "timestamp": 1765519200000,
          "datetime": "2025-12-12T06:00:00",
          "open": 1.128,
          "high": 1.148,
          "low": 1.128,
          "close": 1.137,
          "volume": 30440.1,
          "close_time": 1765522799999,
          "quote_volume": 34669.1698,
          "trades": 292,
          "taker_buy_base": 20685.4,
          "taker_buy_quote": 23558.6442
        },
        {
          "timestamp": 1765522800000,
          "datetime": "2025-12-12T07:00:00",
          "open": 1.137,
          "high": 1.14,
          "low": 1.13,
          "close": 1.136,
          "volume": 21166.8,
          "close_time": 1765526399999,
          "quote_volume": 24007.32,
          "trades": 138,
          "taker_buy_base": 4243.6,
          "taker_buy_quote": 4826.3661
        },
        {
          "timestamp": 1765526400000,
          "datetime": "2025-12-12T08:00:00",
          "open": 1.137,
          "high": 1.137,
          "low": 1.126,
          "close": 1.132,
          "volume": 15487.5,
          "close_time": 1765529999999,
          "quote_volume": 17541.4415,
          "trades": 119,
          "taker_buy_base": 9116.3,
          "taker_buy_quote": 10337.4948
        },
        {
          "timestamp": 1765530000000,
          "datetime": "2025-12-12T09:00:00",
          "open": 1.132,
          "high": 1.139,
          "low": 1.126,
          "close": 1.138,
          "volume": 6121.1,
          "close_time": 1765533599999,
          "quote_volume": 6916.9595,
          "trades": 111,
          "taker_buy_base": 2655.8,
          "taker_buy_quote": 3002.3869
        },
        {
          "timestamp": 1765533600000,
          "datetime": "2025-12-12T10:00:00",
          "open": 1.136,
          "high": 1.142,
          "low": 1.136,
          "close": 1.139,
          "volume": 8977.4,
          "close_time": 1765537199999,
          "quote_volume": 10211.1288,
          "trades": 88,
          "taker_buy_base": 2734.2,
          "taker_buy_quote": 3110.3572
        },
        {
          "timestamp": 1765537200000,
          "datetime": "2025-12-12T11:00:00",
          "open": 1.135,
          "high": 1.138,
          "low": 1.13,
          "close": 1.136,
          "volume": 5082.5,
          "close_time": 1765540799999,
          "quote_volume": 5766.8328,
          "trades": 69,
          "taker_buy_base": 2269.5,
          "taker_buy_quote": 2576.9994
        },
        {
          "timestamp": 1765540800000,
          "datetime": "2025-12-12T12:00:00",
          "open": 1.138,
          "high": 1.146,
          "low": 1.135,
          "close": 1.145,
          "volume": 11567.7,
          "close_time": 1765544399999,
          "quote_volume": 13172.7381,
          "trades": 145,
          "taker_buy_base": 6496.6,
          "taker_buy_quote": 7400.3292
        },
        {
          "timestamp": 1765544400000,
          "datetime": "2025-12-12T13:00:00",
          "open": 1.142,
          "high": 1.146,
          "low": 1.14,
          "close": 1.141,
          "volume": 5482.6,
          "close_time": 1765547999999,
          "quote_volume": 6262.2694,
          "trades": 55,
          "taker_buy_base": 3036.3,
          "taker_buy_quote": 3468.3489
        },
        {
          "timestamp": 1765548000000,
          "datetime": "2025-12-12T14:00:00",
          "open": 1.141,
          "high": 1.142,
          "low": 1.13,
          "close": 1.136,
          "volume": 40261.0,
          "close_time": 1765551599999,
          "quote_volume": 45626.6937,
          "trades": 220,
          "taker_buy_base": 8979.2,
          "taker_buy_quote": 10206.4212
        },
        {
          "timestamp": 1765551600000,
          "datetime": "2025-12-12T15:00:00",
          "open": 1.13,
          "high": 1.13,
          "low": 1.072,
          "close": 1.081,
          "volume": 87982.4,
          "close_time": 1765555199999,
          "quote_volume": 96545.9229,
          "trades": 580,
          "taker_buy_base": 38369.5,
          "taker_buy_quote": 42095.2356
        },
        {
          "timestamp": 1765555200000,
          "datetime": "2025-12-12T16:00:00",
          "open": 1.079,
          "high": 1.082,
          "low": 1.06,
          "close": 1.066,
          "volume": 91553.4,
          "close_time": 1765558799999,
          "quote_volume": 97999.2825,
          "trades": 604,
          "taker_buy_base": 45656.7,
          "taker_buy_quote": 48971.8926
        },
        {
          "timestamp": 1765558800000,
          "datetime": "2025-12-12T17:00:00",
          "open": 1.068,
          "high": 1.082,
          "low": 1.067,
          "close": 1.071,
          "volume": 23631.8,
          "close_time": 1765562399999,
          "quote_volume": 25401.6294,
          "trades": 174,
          "taker_buy_base": 13183.4,
          "taker_buy_quote": 14154.3924
        },
        {
          "timestamp": 1765562400000,
          "datetime": "2025-12-12T18:00:00",
          "open": 1.071,
          "high": 1.083,
          "low": 1.071,
          "close": 1.077,
          "volume": 33129.4,
          "close_time": 1765565999999,
          "quote_volume": 35704.108,
          "trades": 191,
          "taker_buy_base": 18958.4,
          "taker_buy_quote": 20432.463
        },
        {
          "timestamp": 1765566000000,
          "datetime": "2025-12-12T19:00:00",
          "open": 1.074,
          "high": 1.075,
          "low": 1.066,
          "close": 1.075,
          "volume": 10572.0,
          "close_time": 1765569599999,
          "quote_volume": 11334.7614,
          "trades": 91,
          "taker_buy_base": 7499.8,
          "taker_buy_quote": 8043.9494
        },
        {
          "timestamp": 1765569600000,
          "datetime": "2025-12-12T20:00:00",
          "open": 1.071,
          "high": 1.076,
          "low": 1.069,
          "close": 1.071,
          "volume": 6711.4,
          "close_time": 1765573199999,
          "quote_volume": 7190.8161,
          "trades": 58,
          "taker_buy_base": 2071.5,
          "taker_buy_quote": 2218.1136
        },
        {
          "timestamp": 1765573200000,
          "datetime": "2025-12-12T21:00:00",
          "open": 1.07,
          "high": 1.083,
          "low": 1.07,
          "close": 1.083,
          "volume": 7009.5,
          "close_time": 1765576799999,
          "quote_volume": 7547.6042,
          "trades": 73,
          "taker_buy_base": 3077.3,
          "taker_buy_quote": 3313.564
        },
        {
          "timestamp": 1765576800000,
          "datetime": "2025-12-12T22:00:00",
          "open": 1.081,
          "high": 1.09,
          "low": 1.081,
          "close": 1.087,
          "volume": 4745.8,
          "close_time": 1765580399999,
          "quote_volume": 5150.1285,
          "trades": 58,
          "taker_buy_base": 1262.4,
          "taker_buy_quote": 1371.8116
        },
        {
          "timestamp": 1765580400000,
          "datetime": "2025-12-12T23:00:00",
          "open": 1.087,
          "high": 1.088,
          "low": 1.071,
          "close": 1.071,
          "volume": 13814.1,
          "close_time": 1765583999999,
          "quote_volume": 14905.4352,
          "trades": 168,
          "taker_buy_base": 8638.7,
          "taker_buy_quote": 9318.7346
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 1.073,
          "high": 1.079,
          "low": 1.073,
          "close": 1.079,
          "volume": 5884.3,
          "close_time": 1765587599999,
          "quote_volume": 6333.5709,
          "trades": 36,
          "taker_buy_base": 2974.9,
          "taker_buy_quote": 3203.9042
        },
        {
          "timestamp": 1765587600000,
          "datetime": "2025-12-13T01:00:00",
          "open": 1.079,
          "high": 1.081,
          "low": 1.075,
          "close": 1.076,
          "volume": 5202.7,
          "close_time": 1765591199999,
          "quote_volume": 5604.6608,
          "trades": 32,
          "taker_buy_base": 2053.5,
          "taker_buy_quote": 2216.4441
        },
        {
          "timestamp": 1765591200000,
          "datetime": "2025-12-13T02:00:00",
          "open": 1.076,
          "high": 1.081,
          "low": 1.075,
          "close": 1.075,
          "volume": 5423.4,
          "close_time": 1765594799999,
          "quote_volume": 5849.0798,
          "trades": 115,
          "taker_buy_base": 2112.9,
          "taker_buy_quote": 2278.8672
        },
        {
          "timestamp": 1765594800000,
          "datetime": "2025-12-13T03:00:00",
          "open": 1.075,
          "high": 1.082,
          "low": 1.073,
          "close": 1.081,
          "volume": 3713.1,
          "close_time": 1765598399999,
          "quote_volume": 4013.2757,
          "trades": 166,
          "taker_buy_base": 2186.9,
          "taker_buy_quote": 2365.5314
        },
        {
          "timestamp": 1765598400000,
          "datetime": "2025-12-13T04:00:00",
          "open": 1.08,
          "high": 1.083,
          "low": 1.079,
          "close": 1.082,
          "volume": 2812.5,
          "close_time": 1765601999999,
          "quote_volume": 3041.0032,
          "trades": 38,
          "taker_buy_base": 1503.8,
          "taker_buy_quote": 1625.8199
        },
        {
          "timestamp": 1765602000000,
          "datetime": "2025-12-13T05:00:00",
          "open": 1.083,
          "high": 1.083,
          "low": 1.078,
          "close": 1.079,
          "volume": 3549.8,
          "close_time": 1765605599999,
          "quote_volume": 3837.3023,
          "trades": 25,
          "taker_buy_base": 1563.1,
          "taker_buy_quote": 1688.29
        },
        {
          "timestamp": 1765605600000,
          "datetime": "2025-12-13T06:00:00",
          "open": 1.078,
          "high": 1.079,
          "low": 1.077,
          "close": 1.078,
          "volume": 2352.3,
          "close_time": 1765609199999,
          "quote_volume": 2535.4547,
          "trades": 22,
          "taker_buy_base": 470.4,
          "taker_buy_quote": 506.9488
        },
        {
          "timestamp": 1765609200000,
          "datetime": "2025-12-13T07:00:00",
          "open": 1.079,
          "high": 1.082,
          "low": 1.077,
          "close": 1.078,
          "volume": 6886.4,
          "close_time": 1765612799999,
          "quote_volume": 7437.9869,
          "trades": 45,
          "taker_buy_base": 2234.4,
          "taker_buy_quote": 2410.6948
        },
        {
          "timestamp": 1765612800000,
          "datetime": "2025-12-13T08:00:00",
          "open": 1.08,
          "high": 1.089,
          "low": 1.08,
          "close": 1.088,
          "volume": 8158.3,
          "close_time": 1765616399999,
          "quote_volume": 8851.8337,
          "trades": 79,
          "taker_buy_base": 4807.8,
          "taker_buy_quote": 5214.2019
        },
        {
          "timestamp": 1765616400000,
          "datetime": "2025-12-13T09:00:00",
          "open": 1.088,
          "high": 1.088,
          "low": 1.084,
          "close": 1.085,
          "volume": 4375.9,
          "close_time": 1765619999999,
          "quote_volume": 4752.9422,
          "trades": 38,
          "taker_buy_base": 2124.2,
          "taker_buy_quote": 2307.3726
        },
        {
          "timestamp": 1765620000000,
          "datetime": "2025-12-13T10:00:00",
          "open": 1.085,
          "high": 1.092,
          "low": 1.084,
          "close": 1.088,
          "volume": 18724.7,
          "close_time": 1765623599999,
          "quote_volume": 20395.0563,
          "trades": 93,
          "taker_buy_base": 14305.3,
          "taker_buy_quote": 15585.3112
        },
        {
          "timestamp": 1765623600000,
          "datetime": "2025-12-13T11:00:00",
          "open": 1.089,
          "high": 1.09,
          "low": 1.083,
          "close": 1.085,
          "volume": 9183.6,
          "close_time": 1765627199999,
          "quote_volume": 9981.6651,
          "trades": 56,
          "taker_buy_base": 2358.9,
          "taker_buy_quote": 2567.1601
        },
        {
          "timestamp": 1765627200000,
          "datetime": "2025-12-13T12:00:00",
          "open": 1.088,
          "high": 1.089,
          "low": 1.081,
          "close": 1.083,
          "volume": 2829.1,
          "close_time": 1765630799999,
          "quote_volume": 3065.0394,
          "trades": 31,
          "taker_buy_base": 950.6,
          "taker_buy_quote": 1030.876
        },
        {
          "timestamp": 1765630800000,
          "datetime": "2025-12-13T13:00:00",
          "open": 1.082,
          "high": 1.087,
          "low": 1.082,
          "close": 1.083,
          "volume": 9788.1,
          "close_time": 1765634399999,
          "quote_volume": 10614.479,
          "trades": 54,
          "taker_buy_base": 3624.8,
          "taker_buy_quote": 3930.0305
        },
        {
          "timestamp": 1765634400000,
          "datetime": "2025-12-13T14:00:00",
          "open": 1.085,
          "high": 1.085,
          "low": 1.08,
          "close": 1.081,
          "volume": 3383.9,
          "close_time": 1765637999999,
          "quote_volume": 3661.9294,
          "trades": 34,
          "taker_buy_base": 2639.4,
          "taker_buy_quote": 2857.0149
        },
        {
          "timestamp": 1765638000000,
          "datetime": "2025-12-13T15:00:00",
          "open": 1.08,
          "high": 1.085,
          "low": 1.077,
          "close": 1.078,
          "volume": 4057.1,
          "close_time": 1765641599999,
          "quote_volume": 4387.1303,
          "trades": 46,
          "taker_buy_base": 2504.6,
          "taker_buy_quote": 2706.6413
        },
        {
          "timestamp": 1765641600000,
          "datetime": "2025-12-13T16:00:00",
          "open": 1.078,
          "high": 1.082,
          "low": 1.078,
          "close": 1.081,
          "volume": 20250.3,
          "close_time": 1765645199999,
          "quote_volume": 21878.5616,
          "trades": 90,
          "taker_buy_base": 12196.9,
          "taker_buy_quote": 13176.5863
        },
        {
          "timestamp": 1765645200000,
          "datetime": "2025-12-13T17:00:00",
          "open": 1.077,
          "high": 1.077,
          "low": 1.073,
          "close": 1.074,
          "volume": 8351.6,
          "close_time": 1765648799999,
          "quote_volume": 8974.6662,
          "trades": 49,
          "taker_buy_base": 4145.7,
          "taker_buy_quote": 4456.9205
        },
        {
          "timestamp": 1765648800000,
          "datetime": "2025-12-13T18:00:00",
          "open": 1.074,
          "high": 1.08,
          "low": 1.074,
          "close": 1.076,
          "volume": 1572.2,
          "close_time": 1765652399999,
          "quote_volume": 1692.3677,
          "trades": 25,
          "taker_buy_base": 997.5,
          "taker_buy_quote": 1073.6381
        },
        {
          "timestamp": 1765652400000,
          "datetime": "2025-12-13T19:00:00",
          "open": 1.077,
          "high": 1.082,
          "low": 1.077,
          "close": 1.08,
          "volume": 2877.2,
          "close_time": 1765655999999,
          "quote_volume": 3105.3357,
          "trades": 32,
          "taker_buy_base": 2420.7,
          "taker_buy_quote": 2612.9557
        },
        {
          "timestamp": 1765656000000,
          "datetime": "2025-12-13T20:00:00",
          "open": 1.082,
          "high": 1.083,
          "low": 1.08,
          "close": 1.08,
          "volume": 2136.9,
          "close_time": 1765659599999,
          "quote_volume": 2312.2565,
          "trades": 22,
          "taker_buy_base": 1426.9,
          "taker_buy_quote": 1544.1849
        },
        {
          "timestamp": 1765659600000,
          "datetime": "2025-12-13T21:00:00",
          "open": 1.08,
          "high": 1.08,
          "low": 1.072,
          "close": 1.079,
          "volume": 2967.2,
          "close_time": 1765663199999,
          "quote_volume": 3189.0069,
          "trades": 28,
          "taker_buy_base": 927.5,
          "taker_buy_quote": 998.5821
        },
        {
          "timestamp": 1765663200000,
          "datetime": "2025-12-13T22:00:00",
          "open": 1.08,
          "high": 1.082,
          "low": 1.073,
          "close": 1.079,
          "volume": 3984.5,
          "close_time": 1765666799999,
          "quote_volume": 4287.3086,
          "trades": 24,
          "taker_buy_base": 900.4,
          "taker_buy_quote": 969.6211
        },
        {
          "timestamp": 1765666800000,
          "datetime": "2025-12-13T23:00:00",
          "open": 1.079,
          "high": 1.082,
          "low": 1.079,
          "close": 1.082,
          "volume": 1695.5,
          "close_time": 1765670399999,
          "quote_volume": 1830.2743,
          "trades": 10,
          "taker_buy_base": 552.8,
          "taker_buy_quote": 597.2235
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 1.079,
          "high": 1.083,
          "low": 1.078,
          "close": 1.08,
          "volume": 2547.5,
          "close_time": 1765673999999,
          "quote_volume": 2751.9657,
          "trades": 22,
          "taker_buy_base": 1976.2,
          "taker_buy_quote": 2135.1174
        },
        {
          "timestamp": 1765674000000,
          "datetime": "2025-12-14T01:00:00",
          "open": 1.08,
          "high": 1.08,
          "low": 1.071,
          "close": 1.073,
          "volume": 13699.3,
          "close_time": 1765677599999,
          "quote_volume": 14718.3939,
          "trades": 71,
          "taker_buy_base": 7322.6,
          "taker_buy_quote": 7867.2189
        },
        {
          "timestamp": 1765677600000,
          "datetime": "2025-12-14T02:00:00",
          "open": 1.074,
          "high": 1.076,
          "low": 1.072,
          "close": 1.073,
          "volume": 3447.4,
          "close_time": 1765681199999,
          "quote_volume": 3703.7634,
          "trades": 22,
          "taker_buy_base": 2107.1,
          "taker_buy_quote": 2263.9359
        },
        {
          "timestamp": 1765681200000,
          "datetime": "2025-12-14T03:00:00",
          "open": 1.074,
          "high": 1.074,
          "low": 1.068,
          "close": 1.068,
          "volume": 4492.8,
          "close_time": 1765684799999,
          "quote_volume": 4803.8412,
          "trades": 32,
          "taker_buy_base": 2468.6,
          "taker_buy_quote": 2639.3772
        },
        {
          "timestamp": 1765684800000,
          "datetime": "2025-12-14T04:00:00",
          "open": 1.069,
          "high": 1.07,
          "low": 1.064,
          "close": 1.064,
          "volume": 2496.2,
          "close_time": 1765688399999,
          "quote_volume": 2664.4639,
          "trades": 31,
          "taker_buy_base": 1064.7,
          "taker_buy_quote": 1137.3939
        },
        {
          "timestamp": 1765688400000,
          "datetime": "2025-12-14T05:00:00",
          "open": 1.065,
          "high": 1.065,
          "low": 1.054,
          "close": 1.06,
          "volume": 13247.6,
          "close_time": 1765691999999,
          "quote_volume": 14009.0339,
          "trades": 72,
          "taker_buy_base": 5421.4,
          "taker_buy_quote": 5735.0606
        },
        {
          "timestamp": 1765692000000,
          "datetime": "2025-12-14T06:00:00",
          "open": 1.059,
          "high": 1.062,
          "low": 1.058,
          "close": 1.06,
          "volume": 3623.8,
          "close_time": 1765695599999,
          "quote_volume": 3840.0787,
          "trades": 22,
          "taker_buy_base": 770.9,
          "taker_buy_quote": 817.1562
        },
        {
          "timestamp": 1765695600000,
          "datetime": "2025-12-14T07:00:00",
          "open": 1.059,
          "high": 1.062,
          "low": 1.058,
          "close": 1.058,
          "volume": 4962.6,
          "close_time": 1765699199999,
          "quote_volume": 5258.8883,
          "trades": 34,
          "taker_buy_base": 3049.0,
          "taker_buy_quote": 3230.5321
        },
        {
          "timestamp": 1765699200000,
          "datetime": "2025-12-14T08:00:00",
          "open": 1.062,
          "high": 1.062,
          "low": 1.056,
          "close": 1.056,
          "volume": 1679.2,
          "close_time": 1765702799999,
          "quote_volume": 1782.9962,
          "trades": 12,
          "taker_buy_base": 439.7,
          "taker_buy_quote": 466.8839
        },
        {
          "timestamp": 1765702800000,
          "datetime": "2025-12-14T09:00:00",
          "open": 1.055,
          "high": 1.057,
          "low": 1.052,
          "close": 1.052,
          "volume": 37693.8,
          "close_time": 1765706399999,
          "quote_volume": 39696.8999,
          "trades": 104,
          "taker_buy_base": 21590.5,
          "taker_buy_quote": 22734.3649
        },
        {
          "timestamp": 1765706400000,
          "datetime": "2025-12-14T10:00:00",
          "open": 1.052,
          "high": 1.053,
          "low": 1.039,
          "close": 1.043,
          "volume": 43899.5,
          "close_time": 1765709999999,
          "quote_volume": 45853.8891,
          "trades": 211,
          "taker_buy_base": 16449.8,
          "taker_buy_quote": 17175.4847
        },
        {
          "timestamp": 1765710000000,
          "datetime": "2025-12-14T11:00:00",
          "open": 1.042,
          "high": 1.043,
          "low": 1.028,
          "close": 1.04,
          "volume": 19506.4,
          "close_time": 1765713599999,
          "quote_volume": 20220.5523,
          "trades": 122,
          "taker_buy_base": 11276.8,
          "taker_buy_quote": 11688.6891
        },
        {
          "timestamp": 1765713600000,
          "datetime": "2025-12-14T12:00:00",
          "open": 1.039,
          "high": 1.048,
          "low": 1.036,
          "close": 1.047,
          "volume": 8433.2,
          "close_time": 1765717199999,
          "quote_volume": 8809.4101,
          "trades": 58,
          "taker_buy_base": 5746.6,
          "taker_buy_quote": 6003.6915
        },
        {
          "timestamp": 1765717200000,
          "datetime": "2025-12-14T13:00:00",
          "open": 1.047,
          "high": 1.048,
          "low": 1.043,
          "close": 1.048,
          "volume": 10846.0,
          "close_time": 1765720799999,
          "quote_volume": 11348.6147,
          "trades": 50,
          "taker_buy_base": 7900.3,
          "taker_buy_quote": 8267.5437
        },
        {
          "timestamp": 1765720800000,
          "datetime": "2025-12-14T14:00:00",
          "open": 1.049,
          "high": 1.05,
          "low": 1.037,
          "close": 1.039,
          "volume": 10078.1,
          "close_time": 1765724399999,
          "quote_volume": 10498.4234,
          "trades": 66,
          "taker_buy_base": 4592.5,
          "taker_buy_quote": 4778.5883
        },
        {
          "timestamp": 1765724400000,
          "datetime": "2025-12-14T15:00:00",
          "open": 1.039,
          "high": 1.039,
          "low": 1.033,
          "close": 1.035,
          "volume": 9672.5,
          "close_time": 1765727999999,
          "quote_volume": 10013.7512,
          "trades": 55,
          "taker_buy_base": 6387.1,
          "taker_buy_quote": 6612.4364
        },
        {
          "timestamp": 1765728000000,
          "datetime": "2025-12-14T16:00:00",
          "open": 1.034,
          "high": 1.044,
          "low": 1.034,
          "close": 1.039,
          "volume": 6366.9,
          "close_time": 1765731599999,
          "quote_volume": 6617.145,
          "trades": 40,
          "taker_buy_base": 2872.3,
          "taker_buy_quote": 2979.6621
        },
        {
          "timestamp": 1765731600000,
          "datetime": "2025-12-14T17:00:00",
          "open": 1.039,
          "high": 1.04,
          "low": 1.031,
          "close": 1.035,
          "volume": 6689.0,
          "close_time": 1765735199999,
          "quote_volume": 6921.8303,
          "trades": 51,
          "taker_buy_base": 3915.5,
          "taker_buy_quote": 4051.4812
        },
        {
          "timestamp": 1765735200000,
          "datetime": "2025-12-14T18:00:00",
          "open": 1.034,
          "high": 1.041,
          "low": 1.034,
          "close": 1.041,
          "volume": 17918.3,
          "close_time": 1765738799999,
          "quote_volume": 18583.6372,
          "trades": 82,
          "taker_buy_base": 4037.9,
          "taker_buy_quote": 4191.7064
        },
        {
          "timestamp": 1765738800000,
          "datetime": "2025-12-14T19:00:00",
          "open": 1.038,
          "high": 1.038,
          "low": 1.036,
          "close": 1.037,
          "volume": 2685.7,
          "close_time": 1765742399999,
          "quote_volume": 2785.6324,
          "trades": 21,
          "taker_buy_base": 430.4,
          "taker_buy_quote": 446.3418
        },
        {
          "timestamp": 1765742400000,
          "datetime": "2025-12-14T20:00:00",
          "open": 1.037,
          "high": 1.041,
          "low": 1.033,
          "close": 1.037,
          "volume": 10533.9,
          "close_time": 1765745999999,
          "quote_volume": 10933.0204,
          "trades": 73,
          "taker_buy_base": 6900.9,
          "taker_buy_quote": 7163.0441
        },
        {
          "timestamp": 1765746000000,
          "datetime": "2025-12-14T21:00:00",
          "open": 1.036,
          "high": 1.037,
          "low": 1.029,
          "close": 1.034,
          "volume": 15429.9,
          "close_time": 1765749599999,
          "quote_volume": 15939.6621,
          "trades": 107,
          "taker_buy_base": 4957.3,
          "taker_buy_quote": 5118.7704
        },
        {
          "timestamp": 1765749600000,
          "datetime": "2025-12-14T22:00:00",
          "open": 1.034,
          "high": 1.038,
          "low": 1.033,
          "close": 1.036,
          "volume": 2576.3,
          "close_time": 1765753199999,
          "quote_volume": 2669.9605,
          "trades": 21,
          "taker_buy_base": 2374.4,
          "taker_buy_quote": 2461.0872
        },
        {
          "timestamp": 1765753200000,
          "datetime": "2025-12-14T23:00:00",
          "open": 1.04,
          "high": 1.041,
          "low": 1.015,
          "close": 1.028,
          "volume": 21713.9,
          "close_time": 1765756799999,
          "quote_volume": 22345.6274,
          "trades": 154,
          "taker_buy_base": 9813.5,
          "taker_buy_quote": 10105.6701
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 1.028,
          "high": 1.034,
          "low": 1.024,
          "close": 1.033,
          "volume": 30630.6,
          "close_time": 1765760399999,
          "quote_volume": 31552.8861,
          "trades": 91,
          "taker_buy_base": 16368.4,
          "taker_buy_quote": 16871.8357
        },
        {
          "timestamp": 1765760400000,
          "datetime": "2025-12-15T01:00:00",
          "open": 1.034,
          "high": 1.044,
          "low": 1.028,
          "close": 1.042,
          "volume": 16253.6,
          "close_time": 1765763999999,
          "quote_volume": 16808.4109,
          "trades": 115,
          "taker_buy_base": 7129.7,
          "taker_buy_quote": 7389.1685
        },
        {
          "timestamp": 1765764000000,
          "datetime": "2025-12-15T02:00:00",
          "open": 1.043,
          "high": 1.056,
          "low": 1.039,
          "close": 1.039,
          "volume": 8467.9,
          "close_time": 1765767599999,
          "quote_volume": 8866.316,
          "trades": 62,
          "taker_buy_base": 2275.5,
          "taker_buy_quote": 2388.6015
        },
        {
          "timestamp": 1765767600000,
          "datetime": "2025-12-15T03:00:00",
          "open": 1.038,
          "high": 1.04,
          "low": 1.035,
          "close": 1.036,
          "volume": 4949.5,
          "close_time": 1765771199999,
          "quote_volume": 5131.0242,
          "trades": 42,
          "taker_buy_base": 2454.5,
          "taker_buy_quote": 2545.4932
        },
        {
          "timestamp": 1765771200000,
          "datetime": "2025-12-15T04:00:00",
          "open": 1.036,
          "high": 1.042,
          "low": 1.036,
          "close": 1.042,
          "volume": 4128.2,
          "close_time": 1765774799999,
          "quote_volume": 4287.8102,
          "trades": 48,
          "taker_buy_base": 1549.0,
          "taker_buy_quote": 1608.5881
        },
        {
          "timestamp": 1765774800000,
          "datetime": "2025-12-15T05:00:00",
          "open": 1.041,
          "high": 1.047,
          "low": 1.041,
          "close": 1.046,
          "volume": 6888.2,
          "close_time": 1765778399999,
          "quote_volume": 7194.9629,
          "trades": 88,
          "taker_buy_base": 4341.1,
          "taker_buy_quote": 4536.8172
        },
        {
          "timestamp": 1765778400000,
          "datetime": "2025-12-15T06:00:00",
          "open": 1.046,
          "high": 1.049,
          "low": 1.043,
          "close": 1.046,
          "volume": 6399.2,
          "close_time": 1765781999999,
          "quote_volume": 6686.9118,
          "trades": 160,
          "taker_buy_base": 1816.7,
          "taker_buy_quote": 1900.2415
        },
        {
          "timestamp": 1765782000000,
          "datetime": "2025-12-15T07:00:00",
          "open": 1.047,
          "high": 1.048,
          "low": 1.035,
          "close": 1.037,
          "volume": 10189.0,
          "close_time": 1765785599999,
          "quote_volume": 10568.1746,
          "trades": 154,
          "taker_buy_base": 2921.9,
          "taker_buy_quote": 3031.6749
        },
        {
          "timestamp": 1765785600000,
          "datetime": "2025-12-15T08:00:00",
          "open": 1.037,
          "high": 1.042,
          "low": 1.036,
          "close": 1.038,
          "volume": 7080.0,
          "close_time": 1765789199999,
          "quote_volume": 7350.8616,
          "trades": 103,
          "taker_buy_base": 3443.1,
          "taker_buy_quote": 3574.96
        },
        {
          "timestamp": 1765789200000,
          "datetime": "2025-12-15T09:00:00",
          "open": 1.036,
          "high": 1.039,
          "low": 1.034,
          "close": 1.038,
          "volume": 9654.3,
          "close_time": 1765792799999,
          "quote_volume": 10006.3841,
          "trades": 74,
          "taker_buy_base": 6990.8,
          "taker_buy_quote": 7246.707
        },
        {
          "timestamp": 1765792800000,
          "datetime": "2025-12-15T10:00:00",
          "open": 1.037,
          "high": 1.037,
          "low": 1.022,
          "close": 1.024,
          "volume": 12046.1,
          "close_time": 1765796399999,
          "quote_volume": 12397.8655,
          "trades": 177,
          "taker_buy_base": 5463.5,
          "taker_buy_quote": 5630.6505
        },
        {
          "timestamp": 1765796400000,
          "datetime": "2025-12-15T11:00:00",
          "open": 1.023,
          "high": 1.027,
          "low": 1.018,
          "close": 1.025,
          "volume": 27284.7,
          "close_time": 1765799999999,
          "quote_volume": 27908.4453,
          "trades": 117,
          "taker_buy_base": 7674.0,
          "taker_buy_quote": 7851.7461
        },
        {
          "timestamp": 1765800000000,
          "datetime": "2025-12-15T12:00:00",
          "open": 1.023,
          "high": 1.028,
          "low": 1.02,
          "close": 1.027,
          "volume": 7363.1,
          "close_time": 1765803599999,
          "quote_volume": 7538.8674,
          "trades": 64,
          "taker_buy_base": 2194.8,
          "taker_buy_quote": 2250.1895
        },
        {
          "timestamp": 1765803600000,
          "datetime": "2025-12-15T13:00:00",
          "open": 1.027,
          "high": 1.027,
          "low": 1.012,
          "close": 1.013,
          "volume": 18990.8,
          "close_time": 1765807199999,
          "quote_volume": 19309.9915,
          "trades": 130,
          "taker_buy_base": 5252.0,
          "taker_buy_quote": 5346.3083
        },
        {
          "timestamp": 1765807200000,
          "datetime": "2025-12-15T14:00:00",
          "open": 1.012,
          "high": 1.029,
          "low": 0.985,
          "close": 0.994,
          "volume": 57785.4,
          "close_time": 1765810799999,
          "quote_volume": 58078.8733,
          "trades": 421,
          "taker_buy_base": 22979.5,
          "taker_buy_quote": 23127.547
        },
        {
          "timestamp": 1765810800000,
          "datetime": "2025-12-15T15:00:00",
          "open": 0.994,
          "high": 0.995,
          "low": 0.962,
          "close": 0.975,
          "volume": 93346.8,
          "close_time": 1765814399999,
          "quote_volume": 91520.3627,
          "trades": 517,
          "taker_buy_base": 37316.8,
          "taker_buy_quote": 36524.0208
        },
        {
          "timestamp": 1765814400000,
          "datetime": "2025-12-15T16:00:00",
          "open": 0.975,
          "high": 0.976,
          "low": 0.961,
          "close": 0.97,
          "volume": 32925.2,
          "close_time": 1765817999999,
          "quote_volume": 31829.9879,
          "trades": 246,
          "taker_buy_base": 11302.4,
          "taker_buy_quote": 10954.0409
        },
        {
          "timestamp": 1765818000000,
          "datetime": "2025-12-15T17:00:00",
          "open": 0.97,
          "high": 0.974,
          "low": 0.944,
          "close": 0.947,
          "volume": 33424.7,
          "close_time": 1765821599999,
          "quote_volume": 31962.0188,
          "trades": 246,
          "taker_buy_base": 13150.1,
          "taker_buy_quote": 12618.3343
        },
        {
          "timestamp": 1765821600000,
          "datetime": "2025-12-15T18:00:00",
          "open": 0.944,
          "high": 0.948,
          "low": 0.924,
          "close": 0.948,
          "volume": 83678.5,
          "close_time": 1765825199999,
          "quote_volume": 78381.3434,
          "trades": 380,
          "taker_buy_base": 44138.6,
          "taker_buy_quote": 41364.9718
        },
        {
          "timestamp": 1765825200000,
          "datetime": "2025-12-15T19:00:00",
          "open": 0.948,
          "high": 0.959,
          "low": 0.946,
          "close": 0.95,
          "volume": 39024.6,
          "close_time": 1765828799999,
          "quote_volume": 37140.5448,
          "trades": 203,
          "taker_buy_base": 21752.2,
          "taker_buy_quote": 20746.8352
        },
        {
          "timestamp": 1765828800000,
          "datetime": "2025-12-15T20:00:00",
          "open": 0.947,
          "high": 0.952,
          "low": 0.94,
          "close": 0.946,
          "volume": 16447.1,
          "close_time": 1765832399999,
          "quote_volume": 15532.6549,
          "trades": 206,
          "taker_buy_base": 8370.1,
          "taker_buy_quote": 7904.309
        },
        {
          "timestamp": 1765832400000,
          "datetime": "2025-12-15T21:00:00",
          "open": 0.946,
          "high": 0.957,
          "low": 0.943,
          "close": 0.957,
          "volume": 48155.5,
          "close_time": 1765835999999,
          "quote_volume": 45792.9422,
          "trades": 160,
          "taker_buy_base": 27704.6,
          "taker_buy_quote": 26347.2694
        },
        {
          "timestamp": 1765836000000,
          "datetime": "2025-12-15T22:00:00",
          "open": 0.957,
          "high": 0.957,
          "low": 0.951,
          "close": 0.956,
          "volume": 6634.4,
          "close_time": 1765839599999,
          "quote_volume": 6337.1036,
          "trades": 56,
          "taker_buy_base": 1186.0,
          "taker_buy_quote": 1133.5726
        },
        {
          "timestamp": 1765839600000,
          "datetime": "2025-12-15T23:00:00",
          "open": 0.957,
          "high": 0.964,
          "low": 0.956,
          "close": 0.96,
          "volume": 15536.3,
          "close_time": 1765843199999,
          "quote_volume": 14921.4662,
          "trades": 119,
          "taker_buy_base": 11488.8,
          "taker_buy_quote": 11036.4297
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 0.96,
          "high": 0.96,
          "low": 0.942,
          "close": 0.942,
          "volume": 6287.6,
          "close_time": 1765846799999,
          "quote_volume": 5990.3644,
          "trades": 63,
          "taker_buy_base": 2835.4,
          "taker_buy_quote": 2699.1652
        },
        {
          "timestamp": 1765846800000,
          "datetime": "2025-12-16T01:00:00",
          "open": 0.941,
          "high": 0.946,
          "low": 0.934,
          "close": 0.941,
          "volume": 5373.2,
          "close_time": 1765850399999,
          "quote_volume": 5058.8493,
          "trades": 56,
          "taker_buy_base": 2667.3,
          "taker_buy_quote": 2512.9655
        },
        {
          "timestamp": 1765850400000,
          "datetime": "2025-12-16T02:00:00",
          "open": 0.941,
          "high": 0.944,
          "low": 0.931,
          "close": 0.94,
          "volume": 19178.3,
          "close_time": 1765853999999,
          "quote_volume": 18000.3758,
          "trades": 146,
          "taker_buy_base": 7626.1,
          "taker_buy_quote": 7164.426
        },
        {
          "timestamp": 1765854000000,
          "datetime": "2025-12-16T03:00:00",
          "open": 0.941,
          "high": 0.944,
          "low": 0.933,
          "close": 0.941,
          "volume": 12466.8,
          "close_time": 1765857599999,
          "quote_volume": 11710.2639,
          "trades": 76,
          "taker_buy_base": 6432.5,
          "taker_buy_quote": 6044.3326
        },
        {
          "timestamp": 1765857600000,
          "datetime": "2025-12-16T04:00:00",
          "open": 0.944,
          "high": 0.945,
          "low": 0.93,
          "close": 0.939,
          "volume": 6482.6,
          "close_time": 1765861199999,
          "quote_volume": 6077.7758,
          "trades": 75,
          "taker_buy_base": 3703.8,
          "taker_buy_quote": 3476.2476
        },
        {
          "timestamp": 1765861200000,
          "datetime": "2025-12-16T05:00:00",
          "open": 0.939,
          "high": 0.942,
          "low": 0.935,
          "close": 0.938,
          "volume": 4835.0,
          "close_time": 1765864799999,
          "quote_volume": 4532.3029,
          "trades": 194,
          "taker_buy_base": 2143.0,
          "taker_buy_quote": 2009.8824
        },
        {
          "timestamp": 1765864800000,
          "datetime": "2025-12-16T06:00:00",
          "open": 0.938,
          "high": 0.948,
          "low": 0.937,
          "close": 0.948,
          "volume": 29644.7,
          "close_time": 1765868399999,
          "quote_volume": 27955.0533,
          "trades": 277,
          "taker_buy_base": 10848.2,
          "taker_buy_quote": 10225.598
        },
        {
          "timestamp": 1765868400000,
          "datetime": "2025-12-16T07:00:00",
          "open": 0.947,
          "high": 0.949,
          "low": 0.933,
          "close": 0.933,
          "volume": 11094.6,
          "close_time": 1765871999999,
          "quote_volume": 10400.9616,
          "trades": 201,
          "taker_buy_base": 3075.5,
          "taker_buy_quote": 2884.9236
        },
        {
          "timestamp": 1765872000000,
          "datetime": "2025-12-16T08:00:00",
          "open": 0.933,
          "high": 0.936,
          "low": 0.932,
          "close": 0.933,
          "volume": 20714.8,
          "close_time": 1765875599999,
          "quote_volume": 19349.2341,
          "trades": 169,
          "taker_buy_base": 17711.4,
          "taker_buy_quote": 16544.3425
        },
        {
          "timestamp": 1765875600000,
          "datetime": "2025-12-16T09:00:00",
          "open": 0.934,
          "high": 0.935,
          "low": 0.928,
          "close": 0.929,
          "volume": 7018.4,
          "close_time": 1765879199999,
          "quote_volume": 6534.7873,
          "trades": 73,
          "taker_buy_base": 1327.6,
          "taker_buy_quote": 1237.9181
        },
        {
          "timestamp": 1765879200000,
          "datetime": "2025-12-16T10:00:00",
          "open": 0.929,
          "high": 0.955,
          "low": 0.928,
          "close": 0.95,
          "volume": 17864.9,
          "close_time": 1765882799999,
          "quote_volume": 16841.8046,
          "trades": 151,
          "taker_buy_base": 10201.3,
          "taker_buy_quote": 9649.9619
        },
        {
          "timestamp": 1765882800000,
          "datetime": "2025-12-16T11:00:00",
          "open": 0.947,
          "high": 0.959,
          "low": 0.947,
          "close": 0.959,
          "volume": 19299.3,
          "close_time": 1765886399999,
          "quote_volume": 18427.4396,
          "trades": 84,
          "taker_buy_base": 10472.7,
          "taker_buy_quote": 10015.8126
        },
        {
          "timestamp": 1765886400000,
          "datetime": "2025-12-16T12:00:00",
          "open": 0.959,
          "high": 0.961,
          "low": 0.948,
          "close": 0.95,
          "volume": 22103.5,
          "close_time": 1765889999999,
          "quote_volume": 21135.2471,
          "trades": 114,
          "taker_buy_base": 5794.7,
          "taker_buy_quote": 5525.4303
        },
        {
          "timestamp": 1765890000000,
          "datetime": "2025-12-16T13:00:00",
          "open": 0.95,
          "high": 0.964,
          "low": 0.942,
          "close": 0.942,
          "volume": 23961.8,
          "close_time": 1765893599999,
          "quote_volume": 22873.525,
          "trades": 180,
          "taker_buy_base": 13509.9,
          "taker_buy_quote": 12909.4574
        },
        {
          "timestamp": 1765893600000,
          "datetime": "2025-12-16T14:00:00",
          "open": 0.941,
          "high": 0.975,
          "low": 0.935,
          "close": 0.967,
          "volume": 59144.7,
          "close_time": 1765897199999,
          "quote_volume": 56782.456,
          "trades": 467,
          "taker_buy_base": 33968.9,
          "taker_buy_quote": 32586.0088
        },
        {
          "timestamp": 1765897200000,
          "datetime": "2025-12-16T15:00:00",
          "open": 0.969,
          "high": 0.985,
          "low": 0.96,
          "close": 0.984,
          "volume": 38624.8,
          "close_time": 1765900799999,
          "quote_volume": 37365.7848,
          "trades": 258,
          "taker_buy_base": 21011.7,
          "taker_buy_quote": 20331.7595
        },
        {
          "timestamp": 1765900800000,
          "datetime": "2025-12-16T16:00:00",
          "open": 0.982,
          "high": 0.984,
          "low": 0.971,
          "close": 0.979,
          "volume": 56806.9,
          "close_time": 1765904399999,
          "quote_volume": 55544.1426,
          "trades": 265,
          "taker_buy_base": 31590.7,
          "taker_buy_quote": 30929.6469
        },
        {
          "timestamp": 1765904400000,
          "datetime": "2025-12-16T17:00:00",
          "open": 0.979,
          "high": 0.983,
          "low": 0.971,
          "close": 0.979,
          "volume": 16774.7,
          "close_time": 1765907999999,
          "quote_volume": 16386.9499,
          "trades": 137,
          "taker_buy_base": 9743.8,
          "taker_buy_quote": 9524.9039
        },
        {
          "timestamp": 1765908000000,
          "datetime": "2025-12-16T18:00:00",
          "open": 0.979,
          "high": 0.991,
          "low": 0.978,
          "close": 0.982,
          "volume": 16310.6,
          "close_time": 1765911599999,
          "quote_volume": 16069.2707,
          "trades": 169,
          "taker_buy_base": 9469.7,
          "taker_buy_quote": 9326.8058
        },
        {
          "timestamp": 1765911600000,
          "datetime": "2025-12-16T19:00:00",
          "open": 0.982,
          "high": 0.994,
          "low": 0.978,
          "close": 0.991,
          "volume": 27434.2,
          "close_time": 1765915199999,
          "quote_volume": 27030.7152,
          "trades": 124,
          "taker_buy_base": 14933.7,
          "taker_buy_quote": 14718.3551
        },
        {
          "timestamp": 1765915200000,
          "datetime": "2025-12-16T20:00:00",
          "open": 0.992,
          "high": 1.022,
          "low": 0.991,
          "close": 1.003,
          "volume": 57479.6,
          "close_time": 1765918799999,
          "quote_volume": 58061.9057,
          "trades": 441,
          "taker_buy_base": 30644.2,
          "taker_buy_quote": 30930.3053
        },
        {
          "timestamp": 1765918800000,
          "datetime": "2025-12-16T21:00:00",
          "open": 1.003,
          "high": 1.009,
          "low": 0.999,
          "close": 1.001,
          "volume": 19734.7,
          "close_time": 1765922399999,
          "quote_volume": 19796.9182,
          "trades": 131,
          "taker_buy_base": 7237.7,
          "taker_buy_quote": 7256.0768
        },
        {
          "timestamp": 1765922400000,
          "datetime": "2025-12-16T22:00:00",
          "open": 1.001,
          "high": 1.003,
          "low": 0.988,
          "close": 0.99,
          "volume": 20859.8,
          "close_time": 1765925999999,
          "quote_volume": 20703.8525,
          "trades": 92,
          "taker_buy_base": 13740.0,
          "taker_buy_quote": 13629.4569
        },
        {
          "timestamp": 1765926000000,
          "datetime": "2025-12-16T23:00:00",
          "open": 0.988,
          "high": 0.99,
          "low": 0.986,
          "close": 0.99,
          "volume": 7305.0,
          "close_time": 1765929599999,
          "quote_volume": 7217.4029,
          "trades": 71,
          "taker_buy_base": 3606.8,
          "taker_buy_quote": 3564.1814
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 0.988,
          "high": 0.989,
          "low": 0.983,
          "close": 0.986,
          "volume": 4548.4,
          "close_time": 1765933199999,
          "quote_volume": 4483.304,
          "trades": 28,
          "taker_buy_base": 672.0,
          "taker_buy_quote": 662.2704
        },
        {
          "timestamp": 1765933200000,
          "datetime": "2025-12-17T01:00:00",
          "open": 0.986,
          "high": 0.996,
          "low": 0.986,
          "close": 0.992,
          "volume": 9141.3,
          "close_time": 1765936799999,
          "quote_volume": 9059.0324,
          "trades": 110,
          "taker_buy_base": 5896.6,
          "taker_buy_quote": 5842.7271
        },
        {
          "timestamp": 1765936800000,
          "datetime": "2025-12-17T02:00:00",
          "open": 0.991,
          "high": 0.996,
          "low": 0.984,
          "close": 0.993,
          "volume": 8830.6,
          "close_time": 1765940399999,
          "quote_volume": 8734.2739,
          "trades": 82,
          "taker_buy_base": 2987.5,
          "taker_buy_quote": 2956.969
        },
        {
          "timestamp": 1765940400000,
          "datetime": "2025-12-17T03:00:00",
          "open": 0.995,
          "high": 0.996,
          "low": 0.986,
          "close": 0.988,
          "volume": 8520.9,
          "close_time": 1765943999999,
          "quote_volume": 8435.8458,
          "trades": 83,
          "taker_buy_base": 5888.2,
          "taker_buy_quote": 5833.2092
        },
        {
          "timestamp": 1765944000000,
          "datetime": "2025-12-17T04:00:00",
          "open": 0.988,
          "high": 0.989,
          "low": 0.971,
          "close": 0.972,
          "volume": 14497.2,
          "close_time": 1765947599999,
          "quote_volume": 14146.2444,
          "trades": 110,
          "taker_buy_base": 2748.6,
          "taker_buy_quote": 2688.1852
        },
        {
          "timestamp": 1765947600000,
          "datetime": "2025-12-17T05:00:00",
          "open": 0.971,
          "high": 0.972,
          "low": 0.958,
          "close": 0.969,
          "volume": 14330.3,
          "close_time": 1765951199999,
          "quote_volume": 13822.5586,
          "trades": 324,
          "taker_buy_base": 6347.3,
          "taker_buy_quote": 6128.5947
        },
        {
          "timestamp": 1765951200000,
          "datetime": "2025-12-17T06:00:00",
          "open": 0.969,
          "high": 0.974,
          "low": 0.968,
          "close": 0.97,
          "volume": 7553.8,
          "close_time": 1765954799999,
          "quote_volume": 7324.7545,
          "trades": 156,
          "taker_buy_base": 4309.0,
          "taker_buy_quote": 4179.3588
        },
        {
          "timestamp": 1765954800000,
          "datetime": "2025-12-17T07:00:00",
          "open": 0.969,
          "high": 0.974,
          "low": 0.967,
          "close": 0.972,
          "volume": 4236.6,
          "close_time": 1765958399999,
          "quote_volume": 4115.0178,
          "trades": 47,
          "taker_buy_base": 1898.7,
          "taker_buy_quote": 1843.7717
        },
        {
          "timestamp": 1765958400000,
          "datetime": "2025-12-17T08:00:00",
          "open": 0.971,
          "high": 0.971,
          "low": 0.959,
          "close": 0.961,
          "volume": 15599.0,
          "close_time": 1765961999999,
          "quote_volume": 15015.3952,
          "trades": 330,
          "taker_buy_base": 8959.3,
          "taker_buy_quote": 8615.1537
        },
        {
          "timestamp": 1765962000000,
          "datetime": "2025-12-17T09:00:00",
          "open": 0.961,
          "high": 0.964,
          "low": 0.957,
          "close": 0.959,
          "volume": 17432.5,
          "close_time": 1765965599999,
          "quote_volume": 16760.885,
          "trades": 357,
          "taker_buy_base": 7459.4,
          "taker_buy_quote": 7176.3504
        },
        {
          "timestamp": 1765965600000,
          "datetime": "2025-12-17T10:00:00",
          "open": 0.959,
          "high": 0.964,
          "low": 0.958,
          "close": 0.958,
          "volume": 11629.2,
          "close_time": 1765969199999,
          "quote_volume": 11163.0045,
          "trades": 85,
          "taker_buy_base": 3022.0,
          "taker_buy_quote": 2904.5293
        },
        {
          "timestamp": 1765969200000,
          "datetime": "2025-12-17T11:00:00",
          "open": 0.958,
          "high": 0.962,
          "low": 0.957,
          "close": 0.958,
          "volume": 6390.4,
          "close_time": 1765972799999,
          "quote_volume": 6134.2341,
          "trades": 62,
          "taker_buy_base": 2730.4,
          "taker_buy_quote": 2620.2046
        },
        {
          "timestamp": 1765972800000,
          "datetime": "2025-12-17T12:00:00",
          "open": 0.959,
          "high": 0.963,
          "low": 0.957,
          "close": 0.96,
          "volume": 10525.4,
          "close_time": 1765976399999,
          "quote_volume": 10107.6326,
          "trades": 97,
          "taker_buy_base": 5148.5,
          "taker_buy_quote": 4943.4941
        },
        {
          "timestamp": 1765976400000,
          "datetime": "2025-12-17T13:00:00",
          "open": 0.96,
          "high": 0.972,
          "low": 0.958,
          "close": 0.972,
          "volume": 23285.0,
          "close_time": 1765979999999,
          "quote_volume": 22445.4373,
          "trades": 152,
          "taker_buy_base": 13753.0,
          "taker_buy_quote": 13264.5377
        },
        {
          "timestamp": 1765980000000,
          "datetime": "2025-12-17T14:00:00",
          "open": 0.971,
          "high": 0.991,
          "low": 0.95,
          "close": 0.99,
          "volume": 67190.0,
          "close_time": 1765983599999,
          "quote_volume": 65312.6929,
          "trades": 345,
          "taker_buy_base": 33581.7,
          "taker_buy_quote": 32620.301
        },
        {
          "timestamp": 1765983600000,
          "datetime": "2025-12-17T15:00:00",
          "open": 0.992,
          "high": 0.996,
          "low": 0.948,
          "close": 0.95,
          "volume": 73811.7,
          "close_time": 1765987199999,
          "quote_volume": 72016.4687,
          "trades": 344,
          "taker_buy_base": 27764.4,
          "taker_buy_quote": 27105.1951
        },
        {
          "timestamp": 1765987200000,
          "datetime": "2025-12-17T16:00:00",
          "open": 0.949,
          "high": 0.955,
          "low": 0.928,
          "close": 0.941,
          "volume": 61697.4,
          "close_time": 1765990799999,
          "quote_volume": 57754.2428,
          "trades": 356,
          "taker_buy_base": 31725.4,
          "taker_buy_quote": 29715.4423
        },
        {
          "timestamp": 1765990800000,
          "datetime": "2025-12-17T17:00:00",
          "open": 0.941,
          "high": 0.944,
          "low": 0.922,
          "close": 0.925,
          "volume": 33343.6,
          "close_time": 1765994399999,
          "quote_volume": 30983.6102,
          "trades": 197,
          "taker_buy_base": 11100.7,
          "taker_buy_quote": 10344.9832
        },
        {
          "timestamp": 1765994400000,
          "datetime": "2025-12-17T18:00:00",
          "open": 0.927,
          "high": 0.933,
          "low": 0.914,
          "close": 0.914,
          "volume": 39114.8,
          "close_time": 1765997999999,
          "quote_volume": 36070.4582,
          "trades": 170,
          "taker_buy_base": 22933.4,
          "taker_buy_quote": 21145.6222
        },
        {
          "timestamp": 1765998000000,
          "datetime": "2025-12-17T19:00:00",
          "open": 0.916,
          "high": 0.922,
          "low": 0.909,
          "close": 0.921,
          "volume": 36227.6,
          "close_time": 1766001599999,
          "quote_volume": 33139.5387,
          "trades": 258,
          "taker_buy_base": 21681.3,
          "taker_buy_quote": 19836.8573
        },
        {
          "timestamp": 1766001600000,
          "datetime": "2025-12-17T20:00:00",
          "open": 0.921,
          "high": 0.926,
          "low": 0.916,
          "close": 0.919,
          "volume": 9239.5,
          "close_time": 1766005199999,
          "quote_volume": 8502.4735,
          "trades": 57,
          "taker_buy_base": 4082.3,
          "taker_buy_quote": 3752.225
        },
        {
          "timestamp": 1766005200000,
          "datetime": "2025-12-17T21:00:00",
          "open": 0.921,
          "high": 0.921,
          "low": 0.913,
          "close": 0.914,
          "volume": 25413.9,
          "close_time": 1766008799999,
          "quote_volume": 23286.8623,
          "trades": 121,
          "taker_buy_base": 16408.3,
          "taker_buy_quote": 15033.4687
        },
        {
          "timestamp": 1766008800000,
          "datetime": "2025-12-17T22:00:00",
          "open": 0.914,
          "high": 0.922,
          "low": 0.909,
          "close": 0.922,
          "volume": 15312.4,
          "close_time": 1766012399999,
          "quote_volume": 13995.0632,
          "trades": 246,
          "taker_buy_base": 7728.1,
          "taker_buy_quote": 7076.0881
        },
        {
          "timestamp": 1766012400000,
          "datetime": "2025-12-17T23:00:00",
          "open": 0.923,
          "high": 0.923,
          "low": 0.912,
          "close": 0.916,
          "volume": 10359.2,
          "close_time": 1766015999999,
          "quote_volume": 9489.4755,
          "trades": 267,
          "taker_buy_base": 2042.2,
          "taker_buy_quote": 1873.0137
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 0.916,
          "high": 0.917,
          "low": 0.911,
          "close": 0.912,
          "volume": 22192.5,
          "close_time": 1766019599999,
          "quote_volume": 20285.0872,
          "trades": 246,
          "taker_buy_base": 10819.2,
          "taker_buy_quote": 9889.0483
        },
        {
          "timestamp": 1766019600000,
          "datetime": "2025-12-18T01:00:00",
          "open": 0.912,
          "high": 0.914,
          "low": 0.905,
          "close": 0.912,
          "volume": 17573.7,
          "close_time": 1766023199999,
          "quote_volume": 15968.2375,
          "trades": 142,
          "taker_buy_base": 6558.3,
          "taker_buy_quote": 5965.1266
        },
        {
          "timestamp": 1766023200000,
          "datetime": "2025-12-18T02:00:00",
          "open": 0.91,
          "high": 0.917,
          "low": 0.909,
          "close": 0.916,
          "volume": 9465.5,
          "close_time": 1766026799999,
          "quote_volume": 8649.0738,
          "trades": 121,
          "taker_buy_base": 5055.5,
          "taker_buy_quote": 4620.5384
        },
        {
          "timestamp": 1766026800000,
          "datetime": "2025-12-18T03:00:00",
          "open": 0.914,
          "high": 0.916,
          "low": 0.909,
          "close": 0.91,
          "volume": 5697.5,
          "close_time": 1766030399999,
          "quote_volume": 5203.0184,
          "trades": 41,
          "taker_buy_base": 4213.6,
          "taker_buy_quote": 3850.9509
        },
        {
          "timestamp": 1766030400000,
          "datetime": "2025-12-18T04:00:00",
          "open": 0.911,
          "high": 0.912,
          "low": 0.91,
          "close": 0.911,
          "volume": 4335.1,
          "close_time": 1766033999999,
          "quote_volume": 3952.8782,
          "trades": 31,
          "taker_buy_base": 2754.8,
          "taker_buy_quote": 2512.213
        },
        {
          "timestamp": 1766034000000,
          "datetime": "2025-12-18T05:00:00",
          "open": 0.913,
          "high": 0.913,
          "low": 0.897,
          "close": 0.897,
          "volume": 28783.2,
          "close_time": 1766037599999,
          "quote_volume": 25919.3693,
          "trades": 114,
          "taker_buy_base": 9910.3,
          "taker_buy_quote": 8937.9486
        },
        {
          "timestamp": 1766037600000,
          "datetime": "2025-12-18T06:00:00",
          "open": 0.896,
          "high": 0.896,
          "low": 0.893,
          "close": 0.895,
          "volume": 7451.1,
          "close_time": 1766041199999,
          "quote_volume": 6669.2521,
          "trades": 38,
          "taker_buy_base": 4164.8,
          "taker_buy_quote": 3728.5721
        },
        {
          "timestamp": 1766041200000,
          "datetime": "2025-12-18T07:00:00",
          "open": 0.896,
          "high": 0.903,
          "low": 0.895,
          "close": 0.9,
          "volume": 4711.3,
          "close_time": 1766044799999,
          "quote_volume": 4234.8349,
          "trades": 52,
          "taker_buy_base": 1680.4,
          "taker_buy_quote": 1510.2239
        },
        {
          "timestamp": 1766044800000,
          "datetime": "2025-12-18T08:00:00",
          "open": 0.901,
          "high": 0.909,
          "low": 0.901,
          "close": 0.907,
          "volume": 18412.3,
          "close_time": 1766048399999,
          "quote_volume": 16694.4995,
          "trades": 89,
          "taker_buy_base": 7419.3,
          "taker_buy_quote": 6727.5086
        },
        {
          "timestamp": 1766048400000,
          "datetime": "2025-12-18T09:00:00",
          "open": 0.905,
          "high": 0.915,
          "low": 0.904,
          "close": 0.912,
          "volume": 11095.5,
          "close_time": 1766051999999,
          "quote_volume": 10108.4372,
          "trades": 66,
          "taker_buy_base": 6174.7,
          "taker_buy_quote": 5628.7363
        },
        {
          "timestamp": 1766052000000,
          "datetime": "2025-12-18T10:00:00",
          "open": 0.911,
          "high": 0.916,
          "low": 0.911,
          "close": 0.913,
          "volume": 18768.2,
          "close_time": 1766055599999,
          "quote_volume": 17120.2365,
          "trades": 67,
          "taker_buy_base": 5483.9,
          "taker_buy_quote": 5003.1372
        },
        {
          "timestamp": 1766055600000,
          "datetime": "2025-12-18T11:00:00",
          "open": 0.914,
          "high": 0.915,
          "low": 0.907,
          "close": 0.91,
          "volume": 6850.6,
          "close_time": 1766059199999,
          "quote_volume": 6238.1316,
          "trades": 55,
          "taker_buy_base": 4180.7,
          "taker_buy_quote": 3805.8748
        },
        {
          "timestamp": 1766059200000,
          "datetime": "2025-12-18T12:00:00",
          "open": 0.91,
          "high": 0.929,
          "low": 0.902,
          "close": 0.926,
          "volume": 56650.6,
          "close_time": 1766062799999,
          "quote_volume": 52098.8767,
          "trades": 280,
          "taker_buy_base": 30320.0,
          "taker_buy_quote": 27902.0528
        },
        {
          "timestamp": 1766062800000,
          "datetime": "2025-12-18T13:00:00",
          "open": 0.926,
          "high": 0.947,
          "low": 0.922,
          "close": 0.947,
          "volume": 78493.2,
          "close_time": 1766066399999,
          "quote_volume": 73213.2403,
          "trades": 436,
          "taker_buy_base": 38153.8,
          "taker_buy_quote": 35627.5588
        },
        {
          "timestamp": 1766066400000,
          "datetime": "2025-12-18T14:00:00",
          "open": 0.947,
          "high": 0.96,
          "low": 0.924,
          "close": 0.93,
          "volume": 58772.7,
          "close_time": 1766069999999,
          "quote_volume": 55300.5826,
          "trades": 317,
          "taker_buy_base": 17781.4,
          "taker_buy_quote": 16739.5982
        },
        {
          "timestamp": 1766070000000,
          "datetime": "2025-12-18T15:00:00",
          "open": 0.929,
          "high": 0.949,
          "low": 0.922,
          "close": 0.937,
          "volume": 48634.9,
          "close_time": 1766073599999,
          "quote_volume": 45489.5999,
          "trades": 272,
          "taker_buy_base": 25573.1,
          "taker_buy_quote": 23885.7745
        },
        {
          "timestamp": 1766073600000,
          "datetime": "2025-12-18T16:00:00",
          "open": 0.938,
          "high": 0.938,
          "low": 0.923,
          "close": 0.924,
          "volume": 24867.7,
          "close_time": 1766077199999,
          "quote_volume": 23069.1174,
          "trades": 142,
          "taker_buy_base": 10556.4,
          "taker_buy_quote": 9804.4636
        },
        {
          "timestamp": 1766077200000,
          "datetime": "2025-12-18T17:00:00",
          "open": 0.923,
          "high": 0.923,
          "low": 0.876,
          "close": 0.89,
          "volume": 112043.7,
          "close_time": 1766080799999,
          "quote_volume": 99570.1985,
          "trades": 554,
          "taker_buy_base": 46046.0,
          "taker_buy_quote": 40874.7261
        },
        {
          "timestamp": 1766080800000,
          "datetime": "2025-12-18T18:00:00",
          "open": 0.888,
          "high": 0.893,
          "low": 0.871,
          "close": 0.875,
          "volume": 37191.3,
          "close_time": 1766084399999,
          "quote_volume": 32870.0656,
          "trades": 204,
          "taker_buy_base": 19519.8,
          "taker_buy_quote": 17275.0797
        },
        {
          "timestamp": 1766084400000,
          "datetime": "2025-12-18T19:00:00",
          "open": 0.875,
          "high": 0.876,
          "low": 0.848,
          "close": 0.853,
          "volume": 76946.9,
          "close_time": 1766087999999,
          "quote_volume": 66149.0437,
          "trades": 408,
          "taker_buy_base": 26700.5,
          "taker_buy_quote": 23014.4311
        },
        {
          "timestamp": 1766088000000,
          "datetime": "2025-12-18T20:00:00",
          "open": 0.853,
          "high": 0.86,
          "low": 0.848,
          "close": 0.85,
          "volume": 28763.0,
          "close_time": 1766091599999,
          "quote_volume": 24572.8447,
          "trades": 185,
          "taker_buy_base": 14137.2,
          "taker_buy_quote": 12081.3566
        },
        {
          "timestamp": 1766091600000,
          "datetime": "2025-12-18T21:00:00",
          "open": 0.85,
          "high": 0.869,
          "low": 0.85,
          "close": 0.869,
          "volume": 29813.6,
          "close_time": 1766095199999,
          "quote_volume": 25675.9422,
          "trades": 195,
          "taker_buy_base": 19183.0,
          "taker_buy_quote": 16516.7002
        },
        {
          "timestamp": 1766095200000,
          "datetime": "2025-12-18T22:00:00",
          "open": 0.871,
          "high": 0.872,
          "low": 0.857,
          "close": 0.857,
          "volume": 19565.5,
          "close_time": 1766098799999,
          "quote_volume": 16978.35,
          "trades": 88,
          "taker_buy_base": 14874.7,
          "taker_buy_quote": 12925.6875
        },
        {
          "timestamp": 1766098800000,
          "datetime": "2025-12-18T23:00:00",
          "open": 0.856,
          "high": 0.858,
          "low": 0.854,
          "close": 0.854,
          "volume": 13852.9,
          "close_time": 1766102399999,
          "quote_volume": 11859.3192,
          "trades": 48,
          "taker_buy_base": 7279.3,
          "taker_buy_quote": 6235.2464
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 0.854,
          "high": 0.855,
          "low": 0.841,
          "close": 0.845,
          "volume": 12465.5,
          "close_time": 1766105999999,
          "quote_volume": 10570.1468,
          "trades": 75,
          "taker_buy_base": 5925.9,
          "taker_buy_quote": 5038.032
        },
        {
          "timestamp": 1766106000000,
          "datetime": "2025-12-19T01:00:00",
          "open": 0.841,
          "high": 0.847,
          "low": 0.836,
          "close": 0.841,
          "volume": 16791.2,
          "close_time": 1766109599999,
          "quote_volume": 14104.6557,
          "trades": 99,
          "taker_buy_base": 6055.1,
          "taker_buy_quote": 5079.9177
        },
        {
          "timestamp": 1766109600000,
          "datetime": "2025-12-19T02:00:00",
          "open": 0.839,
          "high": 0.848,
          "low": 0.836,
          "close": 0.847,
          "volume": 24116.7,
          "close_time": 1766113199999,
          "quote_volume": 20287.5988,
          "trades": 136,
          "taker_buy_base": 12709.3,
          "taker_buy_quote": 10699.9785
        },
        {
          "timestamp": 1766113200000,
          "datetime": "2025-12-19T03:00:00",
          "open": 0.848,
          "high": 0.878,
          "low": 0.848,
          "close": 0.867,
          "volume": 26270.9,
          "close_time": 1766116799999,
          "quote_volume": 22762.3597,
          "trades": 212,
          "taker_buy_base": 17460.3,
          "taker_buy_quote": 15131.3888
        },
        {
          "timestamp": 1766116800000,
          "datetime": "2025-12-19T04:00:00",
          "open": 0.87,
          "high": 0.875,
          "low": 0.869,
          "close": 0.875,
          "volume": 5207.3,
          "close_time": 1766120399999,
          "quote_volume": 4536.9699,
          "trades": 48,
          "taker_buy_base": 3644.7,
          "taker_buy_quote": 3176.5064
        },
        {
          "timestamp": 1766120400000,
          "datetime": "2025-12-19T05:00:00",
          "open": 0.873,
          "high": 0.873,
          "low": 0.866,
          "close": 0.867,
          "volume": 9383.9,
          "close_time": 1766123999999,
          "quote_volume": 8144.5861,
          "trades": 57,
          "taker_buy_base": 3153.4,
          "taker_buy_quote": 2738.6808
        },
        {
          "timestamp": 1766124000000,
          "datetime": "2025-12-19T06:00:00",
          "open": 0.866,
          "high": 0.875,
          "low": 0.866,
          "close": 0.874,
          "volume": 4908.3,
          "close_time": 1766127599999,
          "quote_volume": 4267.6005,
          "trades": 29,
          "taker_buy_base": 2818.8,
          "taker_buy_quote": 2454.6337
        },
        {
          "timestamp": 1766127600000,
          "datetime": "2025-12-19T07:00:00",
          "open": 0.876,
          "high": 0.893,
          "low": 0.876,
          "close": 0.879,
          "volume": 22535.2,
          "close_time": 1766131199999,
          "quote_volume": 19843.8835,
          "trades": 122,
          "taker_buy_base": 9589.4,
          "taker_buy_quote": 8463.9992
        },
        {
          "timestamp": 1766131200000,
          "datetime": "2025-12-19T08:00:00",
          "open": 0.88,
          "high": 0.888,
          "low": 0.88,
          "close": 0.888,
          "volume": 8337.3,
          "close_time": 1766134799999,
          "quote_volume": 7383.7555,
          "trades": 52,
          "taker_buy_base": 4212.0,
          "taker_buy_quote": 3728.8236
        },
        {
          "timestamp": 1766134800000,
          "datetime": "2025-12-19T09:00:00",
          "open": 0.886,
          "high": 0.887,
          "low": 0.879,
          "close": 0.88,
          "volume": 7557.0,
          "close_time": 1766138399999,
          "quote_volume": 6663.8253,
          "trades": 54,
          "taker_buy_base": 4755.3,
          "taker_buy_quote": 4189.9539
        },
        {
          "timestamp": 1766138400000,
          "datetime": "2025-12-19T10:00:00",
          "open": 0.883,
          "high": 0.885,
          "low": 0.879,
          "close": 0.883,
          "volume": 6461.2,
          "close_time": 1766141999999,
          "quote_volume": 5695.248,
          "trades": 115,
          "taker_buy_base": 3266.7,
          "taker_buy_quote": 2879.9784
        },
        {
          "timestamp": 1766142000000,
          "datetime": "2025-12-19T11:00:00",
          "open": 0.883,
          "high": 0.889,
          "low": 0.881,
          "close": 0.889,
          "volume": 11234.8,
          "close_time": 1766145599999,
          "quote_volume": 9924.3718,
          "trades": 76,
          "taker_buy_base": 2903.1,
          "taker_buy_quote": 2570.7342
        },
        {
          "timestamp": 1766145600000,
          "datetime": "2025-12-19T12:00:00",
          "open": 0.889,
          "high": 0.897,
          "low": 0.889,
          "close": 0.895,
          "volume": 19610.1,
          "close_time": 1766149199999,
          "quote_volume": 17506.8293,
          "trades": 269,
          "taker_buy_base": 5985.0,
          "taker_buy_quote": 5345.3264
        },
        {
          "timestamp": 1766149200000,
          "datetime": "2025-12-19T13:00:00",
          "open": 0.897,
          "high": 0.899,
          "low": 0.892,
          "close": 0.892,
          "volume": 7895.4,
          "close_time": 1766152799999,
          "quote_volume": 7073.0523,
          "trades": 71,
          "taker_buy_base": 2101.2,
          "taker_buy_quote": 1885.1082
        },
        {
          "timestamp": 1766152800000,
          "datetime": "2025-12-19T14:00:00",
          "open": 0.893,
          "high": 0.904,
          "low": 0.885,
          "close": 0.897,
          "volume": 39909.7,
          "close_time": 1766156399999,
          "quote_volume": 35658.2292,
          "trades": 213,
          "taker_buy_base": 15619.2,
          "taker_buy_quote": 13976.7659
        },
        {
          "timestamp": 1766156400000,
          "datetime": "2025-12-19T15:00:00",
          "open": 0.897,
          "high": 0.918,
          "low": 0.888,
          "close": 0.889,
          "volume": 39225.0,
          "close_time": 1766159999999,
          "quote_volume": 35222.6628,
          "trades": 268,
          "taker_buy_base": 20929.7,
          "taker_buy_quote": 18837.2348
        },
        {
          "timestamp": 1766160000000,
          "datetime": "2025-12-19T16:00:00",
          "open": 0.889,
          "high": 0.903,
          "low": 0.885,
          "close": 0.886,
          "volume": 34448.6,
          "close_time": 1766163599999,
          "quote_volume": 30753.0695,
          "trades": 234,
          "taker_buy_base": 13451.8,
          "taker_buy_quote": 12035.8431
        },
        {
          "timestamp": 1766163600000,
          "datetime": "2025-12-19T17:00:00",
          "open": 0.885,
          "high": 0.89,
          "low": 0.871,
          "close": 0.872,
          "volume": 38901.0,
          "close_time": 1766167199999,
          "quote_volume": 34156.4044,
          "trades": 212,
          "taker_buy_base": 20305.0,
          "taker_buy_quote": 17820.3365
        },
        {
          "timestamp": 1766167200000,
          "datetime": "2025-12-19T18:00:00",
          "open": 0.871,
          "high": 0.887,
          "low": 0.87,
          "close": 0.887,
          "volume": 10693.4,
          "close_time": 1766170799999,
          "quote_volume": 9397.1733,
          "trades": 88,
          "taker_buy_base": 8445.1,
          "taker_buy_quote": 7420.3579
        },
        {
          "timestamp": 1766170800000,
          "datetime": "2025-12-19T19:00:00",
          "open": 0.884,
          "high": 0.906,
          "low": 0.884,
          "close": 0.899,
          "volume": 29706.1,
          "close_time": 1766174399999,
          "quote_volume": 26659.1036,
          "trades": 141,
          "taker_buy_base": 14758.3,
          "taker_buy_quote": 13246.5682
        },
        {
          "timestamp": 1766174400000,
          "datetime": "2025-12-19T20:00:00",
          "open": 0.901,
          "high": 0.917,
          "low": 0.899,
          "close": 0.914,
          "volume": 42246.7,
          "close_time": 1766177999999,
          "quote_volume": 38316.2333,
          "trades": 230,
          "taker_buy_base": 24661.1,
          "taker_buy_quote": 22368.3589
        },
        {
          "timestamp": 1766178000000,
          "datetime": "2025-12-19T21:00:00",
          "open": 0.913,
          "high": 0.914,
          "low": 0.906,
          "close": 0.906,
          "volume": 9763.7,
          "close_time": 1766181599999,
          "quote_volume": 8872.7651,
          "trades": 95,
          "taker_buy_base": 5242.4,
          "taker_buy_quote": 4763.2415
        },
        {
          "timestamp": 1766181600000,
          "datetime": "2025-12-19T22:00:00",
          "open": 0.907,
          "high": 0.91,
          "low": 0.905,
          "close": 0.91,
          "volume": 11822.9,
          "close_time": 1766185199999,
          "quote_volume": 10734.4648,
          "trades": 73,
          "taker_buy_base": 8631.3,
          "taker_buy_quote": 7837.397
        },
        {
          "timestamp": 1766185200000,
          "datetime": "2025-12-19T23:00:00",
          "open": 0.909,
          "high": 0.909,
          "low": 0.901,
          "close": 0.903,
          "volume": 10966.4,
          "close_time": 1766188799999,
          "quote_volume": 9901.5689,
          "trades": 50,
          "taker_buy_base": 4005.2,
          "taker_buy_quote": 3615.4667
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 0.904,
          "high": 0.909,
          "low": 0.901,
          "close": 0.909,
          "volume": 7428.6,
          "close_time": 1766192399999,
          "quote_volume": 6731.8526,
          "trades": 74,
          "taker_buy_base": 3553.0,
          "taker_buy_quote": 3219.7616
        },
        {
          "timestamp": 1766192400000,
          "datetime": "2025-12-20T01:00:00",
          "open": 0.909,
          "high": 0.912,
          "low": 0.909,
          "close": 0.909,
          "volume": 12412.6,
          "close_time": 1766195999999,
          "quote_volume": 11303.5829,
          "trades": 72,
          "taker_buy_base": 7385.9,
          "taker_buy_quote": 6728.8558
        },
        {
          "timestamp": 1766196000000,
          "datetime": "2025-12-20T02:00:00",
          "open": 0.91,
          "high": 0.911,
          "low": 0.908,
          "close": 0.908,
          "volume": 2980.6,
          "close_time": 1766199599999,
          "quote_volume": 2710.703,
          "trades": 31,
          "taker_buy_base": 1787.1,
          "taker_buy_quote": 1625.2992
        },
        {
          "timestamp": 1766199600000,
          "datetime": "2025-12-20T03:00:00",
          "open": 0.906,
          "high": 0.911,
          "low": 0.905,
          "close": 0.909,
          "volume": 2259.8,
          "close_time": 1766203199999,
          "quote_volume": 2048.3315,
          "trades": 26,
          "taker_buy_base": 952.9,
          "taker_buy_quote": 863.1166
        },
        {
          "timestamp": 1766203200000,
          "datetime": "2025-12-20T04:00:00",
          "open": 0.909,
          "high": 0.909,
          "low": 0.902,
          "close": 0.903,
          "volume": 11262.0,
          "close_time": 1766206799999,
          "quote_volume": 10198.7094,
          "trades": 76,
          "taker_buy_base": 4695.9,
          "taker_buy_quote": 4245.8652
        },
        {
          "timestamp": 1766206800000,
          "datetime": "2025-12-20T05:00:00",
          "open": 0.904,
          "high": 0.91,
          "low": 0.904,
          "close": 0.909,
          "volume": 6435.5,
          "close_time": 1766210399999,
          "quote_volume": 5835.9251,
          "trades": 53,
          "taker_buy_base": 3159.2,
          "taker_buy_quote": 2863.3863
        },
        {
          "timestamp": 1766210400000,
          "datetime": "2025-12-20T06:00:00",
          "open": 0.91,
          "high": 0.91,
          "low": 0.908,
          "close": 0.909,
          "volume": 2501.8,
          "close_time": 1766213999999,
          "quote_volume": 2274.1039,
          "trades": 26,
          "taker_buy_base": 1022.9,
          "taker_buy_quote": 929.7924
        },
        {
          "timestamp": 1766214000000,
          "datetime": "2025-12-20T07:00:00",
          "open": 0.91,
          "high": 0.917,
          "low": 0.908,
          "close": 0.916,
          "volume": 9330.1,
          "close_time": 1766217599999,
          "quote_volume": 8525.7955,
          "trades": 70,
          "taker_buy_base": 7454.7,
          "taker_buy_quote": 6814.0608
        },
        {
          "timestamp": 1766217600000,
          "datetime": "2025-12-20T08:00:00",
          "open": 0.917,
          "high": 0.93,
          "low": 0.917,
          "close": 0.923,
          "volume": 27085.0,
          "close_time": 1766221199999,
          "quote_volume": 25041.5231,
          "trades": 166,
          "taker_buy_base": 16657.6,
          "taker_buy_quote": 15396.1627
        },
        {
          "timestamp": 1766221200000,
          "datetime": "2025-12-20T09:00:00",
          "open": 0.926,
          "high": 0.936,
          "low": 0.926,
          "close": 0.932,
          "volume": 23034.5,
          "close_time": 1766224799999,
          "quote_volume": 21485.3179,
          "trades": 150,
          "taker_buy_base": 14787.6,
          "taker_buy_quote": 13790.2243
        },
        {
          "timestamp": 1766224800000,
          "datetime": "2025-12-20T10:00:00",
          "open": 0.932,
          "high": 0.934,
          "low": 0.92,
          "close": 0.92,
          "volume": 6049.3,
          "close_time": 1766228399999,
          "quote_volume": 5614.2341,
          "trades": 53,
          "taker_buy_base": 3270.7,
          "taker_buy_quote": 3043.8652
        },
        {
          "timestamp": 1766228400000,
          "datetime": "2025-12-20T11:00:00",
          "open": 0.922,
          "high": 0.929,
          "low": 0.92,
          "close": 0.927,
          "volume": 6016.4,
          "close_time": 1766231999999,
          "quote_volume": 5568.3411,
          "trades": 47,
          "taker_buy_base": 3328.6,
          "taker_buy_quote": 3079.4192
        },
        {
          "timestamp": 1766232000000,
          "datetime": "2025-12-20T12:00:00",
          "open": 0.929,
          "high": 0.93,
          "low": 0.924,
          "close": 0.926,
          "volume": 5913.0,
          "close_time": 1766235599999,
          "quote_volume": 5482.8937,
          "trades": 40,
          "taker_buy_base": 2655.4,
          "taker_buy_quote": 2460.4169
        },
        {
          "timestamp": 1766235600000,
          "datetime": "2025-12-20T13:00:00",
          "open": 0.927,
          "high": 0.927,
          "low": 0.913,
          "close": 0.919,
          "volume": 18547.9,
          "close_time": 1766239199999,
          "quote_volume": 17037.0427,
          "trades": 132,
          "taker_buy_base": 9328.5,
          "taker_buy_quote": 8563.4072
        },
        {
          "timestamp": 1766239200000,
          "datetime": "2025-12-20T14:00:00",
          "open": 0.916,
          "high": 0.939,
          "low": 0.913,
          "close": 0.922,
          "volume": 50156.7,
          "close_time": 1766242799999,
          "quote_volume": 46586.9205,
          "trades": 313,
          "taker_buy_base": 29460.8,
          "taker_buy_quote": 27364.0365
        },
        {
          "timestamp": 1766242800000,
          "datetime": "2025-12-20T15:00:00",
          "open": 0.924,
          "high": 0.925,
          "low": 0.917,
          "close": 0.921,
          "volume": 10548.9,
          "close_time": 1766246399999,
          "quote_volume": 9703.0137,
          "trades": 84,
          "taker_buy_base": 4027.3,
          "taker_buy_quote": 3706.1765
        },
        {
          "timestamp": 1766246400000,
          "datetime": "2025-12-20T16:00:00",
          "open": 0.922,
          "high": 0.927,
          "low": 0.921,
          "close": 0.926,
          "volume": 10844.9,
          "close_time": 1766249999999,
          "quote_volume": 10022.5389,
          "trades": 68,
          "taker_buy_base": 8675.6,
          "taker_buy_quote": 8018.4177
        },
        {
          "timestamp": 1766250000000,
          "datetime": "2025-12-20T17:00:00",
          "open": 0.926,
          "high": 0.928,
          "low": 0.924,
          "close": 0.926,
          "volume": 7246.8,
          "close_time": 1766253599999,
          "quote_volume": 6710.2249,
          "trades": 66,
          "taker_buy_base": 2198.6,
          "taker_buy_quote": 2036.3103
        },
        {
          "timestamp": 1766253600000,
          "datetime": "2025-12-20T18:00:00",
          "open": 0.924,
          "high": 0.93,
          "low": 0.923,
          "close": 0.929,
          "volume": 6779.4,
          "close_time": 1766257199999,
          "quote_volume": 6287.6849,
          "trades": 43,
          "taker_buy_base": 3604.1,
          "taker_buy_quote": 3344.7627
        },
        {
          "timestamp": 1766257200000,
          "datetime": "2025-12-20T19:00:00",
          "open": 0.928,
          "high": 0.928,
          "low": 0.919,
          "close": 0.922,
          "volume": 6462.2,
          "close_time": 1766260799999,
          "quote_volume": 5961.8746,
          "trades": 56,
          "taker_buy_base": 1840.5,
          "taker_buy_quote": 1695.7212
        },
        {
          "timestamp": 1766260800000,
          "datetime": "2025-12-20T20:00:00",
          "open": 0.923,
          "high": 0.925,
          "low": 0.922,
          "close": 0.923,
          "volume": 4444.0,
          "close_time": 1766264399999,
          "quote_volume": 4103.9599,
          "trades": 139,
          "taker_buy_base": 2471.4,
          "taker_buy_quote": 2282.6211
        },
        {
          "timestamp": 1766264400000,
          "datetime": "2025-12-20T21:00:00",
          "open": 0.924,
          "high": 0.927,
          "low": 0.922,
          "close": 0.923,
          "volume": 5680.1,
          "close_time": 1766267999999,
          "quote_volume": 5253.1755,
          "trades": 185,
          "taker_buy_base": 2092.2,
          "taker_buy_quote": 1935.9508
        },
        {
          "timestamp": 1766268000000,
          "datetime": "2025-12-20T22:00:00",
          "open": 0.923,
          "high": 0.925,
          "low": 0.918,
          "close": 0.924,
          "volume": 5270.6,
          "close_time": 1766271599999,
          "quote_volume": 4851.5914,
          "trades": 194,
          "taker_buy_base": 2414.3,
          "taker_buy_quote": 2222.6803
        },
        {
          "timestamp": 1766271600000,
          "datetime": "2025-12-20T23:00:00",
          "open": 0.925,
          "high": 0.925,
          "low": 0.921,
          "close": 0.924,
          "volume": 3999.5,
          "close_time": 1766275199999,
          "quote_volume": 3692.724,
          "trades": 154,
          "taker_buy_base": 1583.1,
          "taker_buy_quote": 1461.7399
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 0.924,
          "high": 0.94,
          "low": 0.921,
          "close": 0.921,
          "volume": 43962.8,
          "close_time": 1766278799999,
          "quote_volume": 40941.1894,
          "trades": 321,
          "taker_buy_base": 24084.4,
          "taker_buy_quote": 22443.9139
        },
        {
          "timestamp": 1766278800000,
          "datetime": "2025-12-21T01:00:00",
          "open": 0.922,
          "high": 0.922,
          "low": 0.912,
          "close": 0.913,
          "volume": 19687.9,
          "close_time": 1766282399999,
          "quote_volume": 18027.7231,
          "trades": 136,
          "taker_buy_base": 4707.6,
          "taker_buy_quote": 4316.0808
        },
        {
          "timestamp": 1766282400000,
          "datetime": "2025-12-21T02:00:00",
          "open": 0.912,
          "high": 0.914,
          "low": 0.902,
          "close": 0.905,
          "volume": 20977.5,
          "close_time": 1766285999999,
          "quote_volume": 19002.1933,
          "trades": 151,
          "taker_buy_base": 5820.1,
          "taker_buy_quote": 5281.4588
        },
        {
          "timestamp": 1766286000000,
          "datetime": "2025-12-21T03:00:00",
          "open": 0.905,
          "high": 0.911,
          "low": 0.905,
          "close": 0.909,
          "volume": 5690.0,
          "close_time": 1766289599999,
          "quote_volume": 5171.3215,
          "trades": 50,
          "taker_buy_base": 2899.5,
          "taker_buy_quote": 2635.0965
        },
        {
          "timestamp": 1766289600000,
          "datetime": "2025-12-21T04:00:00",
          "open": 0.909,
          "high": 0.91,
          "low": 0.904,
          "close": 0.906,
          "volume": 15160.2,
          "close_time": 1766293199999,
          "quote_volume": 13746.995,
          "trades": 104,
          "taker_buy_base": 4810.2,
          "taker_buy_quote": 4358.7364
        },
        {
          "timestamp": 1766293200000,
          "datetime": "2025-12-21T05:00:00",
          "open": 0.907,
          "high": 0.91,
          "low": 0.907,
          "close": 0.908,
          "volume": 9233.7,
          "close_time": 1766296799999,
          "quote_volume": 8387.6319,
          "trades": 60,
          "taker_buy_base": 4967.0,
          "taker_buy_quote": 4511.4565
        },
        {
          "timestamp": 1766296800000,
          "datetime": "2025-12-21T06:00:00",
          "open": 0.908,
          "high": 0.91,
          "low": 0.908,
          "close": 0.909,
          "volume": 3693.2,
          "close_time": 1766300399999,
          "quote_volume": 3357.9447,
          "trades": 27,
          "taker_buy_base": 2456.9,
          "taker_buy_quote": 2233.9111
        },
        {
          "timestamp": 1766300400000,
          "datetime": "2025-12-21T07:00:00",
          "open": 0.911,
          "high": 0.913,
          "low": 0.908,
          "close": 0.909,
          "volume": 13576.8,
          "close_time": 1766303999999,
          "quote_volume": 12378.9604,
          "trades": 81,
          "taker_buy_base": 7173.9,
          "taker_buy_quote": 6540.953
        },
        {
          "timestamp": 1766304000000,
          "datetime": "2025-12-21T08:00:00",
          "open": 0.909,
          "high": 0.917,
          "low": 0.904,
          "close": 0.914,
          "volume": 14469.2,
          "close_time": 1766307599999,
          "quote_volume": 13200.4397,
          "trades": 106,
          "taker_buy_base": 9993.0,
          "taker_buy_quote": 9123.3473
        },
        {
          "timestamp": 1766307600000,
          "datetime": "2025-12-21T09:00:00",
          "open": 0.914,
          "high": 0.925,
          "low": 0.911,
          "close": 0.924,
          "volume": 30762.4,
          "close_time": 1766311199999,
          "quote_volume": 28221.2135,
          "trades": 168,
          "taker_buy_base": 16326.0,
          "taker_buy_quote": 14985.2735
        },
        {
          "timestamp": 1766311200000,
          "datetime": "2025-12-21T10:00:00",
          "open": 0.924,
          "high": 0.927,
          "low": 0.912,
          "close": 0.913,
          "volume": 7882.7,
          "close_time": 1766314799999,
          "quote_volume": 7261.8634,
          "trades": 52,
          "taker_buy_base": 3114.9,
          "taker_buy_quote": 2867.2665
        },
        {
          "timestamp": 1766314800000,
          "datetime": "2025-12-21T11:00:00",
          "open": 0.913,
          "high": 0.916,
          "low": 0.911,
          "close": 0.912,
          "volume": 3964.9,
          "close_time": 1766318399999,
          "quote_volume": 3619.5832,
          "trades": 28,
          "taker_buy_base": 2051.1,
          "taker_buy_quote": 1873.1417
        },
        {
          "timestamp": 1766318400000,
          "datetime": "2025-12-21T12:00:00",
          "open": 0.912,
          "high": 0.918,
          "low": 0.905,
          "close": 0.908,
          "volume": 5335.6,
          "close_time": 1766321999999,
          "quote_volume": 4858.0041,
          "trades": 49,
          "taker_buy_base": 2718.6,
          "taker_buy_quote": 2471.5316
        },
        {
          "timestamp": 1766322000000,
          "datetime": "2025-12-21T13:00:00",
          "open": 0.907,
          "high": 0.907,
          "low": 0.884,
          "close": 0.884,
          "volume": 48302.1,
          "close_time": 1766325599999,
          "quote_volume": 43113.032,
          "trades": 195,
          "taker_buy_base": 19257.0,
          "taker_buy_quote": 17203.2835
        },
        {
          "timestamp": 1766325600000,
          "datetime": "2025-12-21T14:00:00",
          "open": 0.883,
          "high": 0.893,
          "low": 0.88,
          "close": 0.891,
          "volume": 44759.0,
          "close_time": 1766329199999,
          "quote_volume": 39749.0872,
          "trades": 176,
          "taker_buy_base": 15865.0,
          "taker_buy_quote": 14086.3862
        },
        {
          "timestamp": 1766329200000,
          "datetime": "2025-12-21T15:00:00",
          "open": 0.89,
          "high": 0.895,
          "low": 0.885,
          "close": 0.893,
          "volume": 23660.3,
          "close_time": 1766332799999,
          "quote_volume": 21045.8747,
          "trades": 163,
          "taker_buy_base": 15342.4,
          "taker_buy_quote": 13644.7423
        },
        {
          "timestamp": 1766332800000,
          "datetime": "2025-12-21T16:00:00",
          "open": 0.893,
          "high": 0.902,
          "low": 0.889,
          "close": 0.902,
          "volume": 11446.5,
          "close_time": 1766336399999,
          "quote_volume": 10238.9348,
          "trades": 117,
          "taker_buy_base": 5828.0,
          "taker_buy_quote": 5213.5834
        },
        {
          "timestamp": 1766336400000,
          "datetime": "2025-12-21T17:00:00",
          "open": 0.901,
          "high": 0.909,
          "low": 0.895,
          "close": 0.895,
          "volume": 12924.4,
          "close_time": 1766339999999,
          "quote_volume": 11659.3014,
          "trades": 119,
          "taker_buy_base": 6587.0,
          "taker_buy_quote": 5952.4086
        },
        {
          "timestamp": 1766340000000,
          "datetime": "2025-12-21T18:00:00",
          "open": 0.895,
          "high": 0.899,
          "low": 0.886,
          "close": 0.899,
          "volume": 14685.4,
          "close_time": 1766343599999,
          "quote_volume": 13117.4557,
          "trades": 109,
          "taker_buy_base": 9580.4,
          "taker_buy_quote": 8564.014
        },
        {
          "timestamp": 1766343600000,
          "datetime": "2025-12-21T19:00:00",
          "open": 0.899,
          "high": 0.902,
          "low": 0.894,
          "close": 0.901,
          "volume": 7686.3,
          "close_time": 1766347199999,
          "quote_volume": 6906.9071,
          "trades": 72,
          "taker_buy_base": 3641.0,
          "taker_buy_quote": 3274.1259
        },
        {
          "timestamp": 1766347200000,
          "datetime": "2025-12-21T20:00:00",
          "open": 0.902,
          "high": 0.902,
          "low": 0.895,
          "close": 0.895,
          "volume": 4385.7,
          "close_time": 1766350799999,
          "quote_volume": 3938.5681,
          "trades": 42,
          "taker_buy_base": 1272.1,
          "taker_buy_quote": 1144.009
        },
        {
          "timestamp": 1766350800000,
          "datetime": "2025-12-21T21:00:00",
          "open": 0.895,
          "high": 0.899,
          "low": 0.893,
          "close": 0.894,
          "volume": 8268.0,
          "close_time": 1766354399999,
          "quote_volume": 7410.0947,
          "trades": 103,
          "taker_buy_base": 4235.9,
          "taker_buy_quote": 3797.3205
        },
        {
          "timestamp": 1766354400000,
          "datetime": "2025-12-21T22:00:00",
          "open": 0.893,
          "high": 0.907,
          "low": 0.893,
          "close": 0.906,
          "volume": 7418.4,
          "close_time": 1766357999999,
          "quote_volume": 6665.9903,
          "trades": 127,
          "taker_buy_base": 2751.6,
          "taker_buy_quote": 2468.2669
        },
        {
          "timestamp": 1766358000000,
          "datetime": "2025-12-21T23:00:00",
          "open": 0.906,
          "high": 0.911,
          "low": 0.901,
          "close": 0.904,
          "volume": 7719.6,
          "close_time": 1766361599999,
          "quote_volume": 6987.223,
          "trades": 66,
          "taker_buy_base": 5246.7,
          "taker_buy_quote": 4749.5837
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 0.905,
          "high": 0.924,
          "low": 0.905,
          "close": 0.913,
          "volume": 58520.9,
          "close_time": 1766365199999,
          "quote_volume": 53520.0464,
          "trades": 252,
          "taker_buy_base": 20657.6,
          "taker_buy_quote": 18932.2588
        },
        {
          "timestamp": 1766365200000,
          "datetime": "2025-12-22T01:00:00",
          "open": 0.909,
          "high": 0.918,
          "low": 0.907,
          "close": 0.908,
          "volume": 11933.4,
          "close_time": 1766368799999,
          "quote_volume": 10903.5898,
          "trades": 113,
          "taker_buy_base": 5815.7,
          "taker_buy_quote": 5314.3327
        },
        {
          "timestamp": 1766368800000,
          "datetime": "2025-12-22T02:00:00",
          "open": 0.906,
          "high": 0.911,
          "low": 0.896,
          "close": 0.907,
          "volume": 21026.6,
          "close_time": 1766372399999,
          "quote_volume": 19077.5379,
          "trades": 208,
          "taker_buy_base": 10587.0,
          "taker_buy_quote": 9606.7984
        },
        {
          "timestamp": 1766372400000,
          "datetime": "2025-12-22T03:00:00",
          "open": 0.908,
          "high": 0.92,
          "low": 0.907,
          "close": 0.918,
          "volume": 8238.6,
          "close_time": 1766375999999,
          "quote_volume": 7568.4384,
          "trades": 42,
          "taker_buy_base": 4229.9,
          "taker_buy_quote": 3885.8762
        },
        {
          "timestamp": 1766376000000,
          "datetime": "2025-12-22T04:00:00",
          "open": 0.917,
          "high": 0.923,
          "low": 0.916,
          "close": 0.919,
          "volume": 3598.0,
          "close_time": 1766379599999,
          "quote_volume": 3303.0485,
          "trades": 31,
          "taker_buy_base": 798.1,
          "taker_buy_quote": 733.6383
        },
        {
          "timestamp": 1766379600000,
          "datetime": "2025-12-22T05:00:00",
          "open": 0.919,
          "high": 0.924,
          "low": 0.916,
          "close": 0.92,
          "volume": 3584.7,
          "close_time": 1766383199999,
          "quote_volume": 3290.3295,
          "trades": 24,
          "taker_buy_base": 1650.8,
          "taker_buy_quote": 1515.6018
        },
        {
          "timestamp": 1766383200000,
          "datetime": "2025-12-22T06:00:00",
          "open": 0.921,
          "high": 0.923,
          "low": 0.919,
          "close": 0.921,
          "volume": 5478.8,
          "close_time": 1766386799999,
          "quote_volume": 5047.9915,
          "trades": 59,
          "taker_buy_base": 2291.6,
          "taker_buy_quote": 2111.7782
        },
        {
          "timestamp": 1766386800000,
          "datetime": "2025-12-22T07:00:00",
          "open": 0.92,
          "high": 0.932,
          "low": 0.92,
          "close": 0.926,
          "volume": 10897.2,
          "close_time": 1766390399999,
          "quote_volume": 10126.9907,
          "trades": 53,
          "taker_buy_base": 7361.1,
          "taker_buy_quote": 6840.0674
        },
        {
          "timestamp": 1766390400000,
          "datetime": "2025-12-22T08:00:00",
          "open": 0.927,
          "high": 0.938,
          "low": 0.922,
          "close": 0.922,
          "volume": 42999.0,
          "close_time": 1766393999999,
          "quote_volume": 39957.3579,
          "trades": 128,
          "taker_buy_base": 35267.8,
          "taker_buy_quote": 32769.0325
        },
        {
          "timestamp": 1766394000000,
          "datetime": "2025-12-22T09:00:00",
          "open": 0.923,
          "high": 0.93,
          "low": 0.922,
          "close": 0.929,
          "volume": 5800.6,
          "close_time": 1766397599999,
          "quote_volume": 5366.9305,
          "trades": 63,
          "taker_buy_base": 3026.2,
          "taker_buy_quote": 2798.7192
        },
        {
          "timestamp": 1766397600000,
          "datetime": "2025-12-22T10:00:00",
          "open": 0.929,
          "high": 0.932,
          "low": 0.927,
          "close": 0.93,
          "volume": 7229.8,
          "close_time": 1766401199999,
          "quote_volume": 6720.778,
          "trades": 52,
          "taker_buy_base": 3853.5,
          "taker_buy_quote": 3584.7439
        },
        {
          "timestamp": 1766401200000,
          "datetime": "2025-12-22T11:00:00",
          "open": 0.931,
          "high": 0.938,
          "low": 0.928,
          "close": 0.934,
          "volume": 31869.4,
          "close_time": 1766404799999,
          "quote_volume": 29734.7494,
          "trades": 151,
          "taker_buy_base": 10653.7,
          "taker_buy_quote": 9949.8005
        },
        {
          "timestamp": 1766404800000,
          "datetime": "2025-12-22T12:00:00",
          "open": 0.933,
          "high": 0.94,
          "low": 0.932,
          "close": 0.936,
          "volume": 34199.9,
          "close_time": 1766408399999,
          "quote_volume": 31991.6861,
          "trades": 158,
          "taker_buy_base": 13152.1,
          "taker_buy_quote": 12301.8769
        },
        {
          "timestamp": 1766408400000,
          "datetime": "2025-12-22T13:00:00",
          "open": 0.935,
          "high": 0.935,
          "low": 0.924,
          "close": 0.928,
          "volume": 5479.4,
          "close_time": 1766411999999,
          "quote_volume": 5083.4807,
          "trades": 61,
          "taker_buy_base": 2450.8,
          "taker_buy_quote": 2273.5882
        },
        {
          "timestamp": 1766412000000,
          "datetime": "2025-12-22T14:00:00",
          "open": 0.929,
          "high": 0.94,
          "low": 0.925,
          "close": 0.936,
          "volume": 39543.8,
          "close_time": 1766415599999,
          "quote_volume": 36878.4906,
          "trades": 236,
          "taker_buy_base": 17657.5,
          "taker_buy_quote": 16475.1694
        },
        {
          "timestamp": 1766415600000,
          "datetime": "2025-12-22T15:00:00",
          "open": 0.936,
          "high": 0.94,
          "low": 0.923,
          "close": 0.933,
          "volume": 23322.6,
          "close_time": 1766419199999,
          "quote_volume": 21808.5862,
          "trades": 132,
          "taker_buy_base": 6208.1,
          "taker_buy_quote": 5786.9216
        },
        {
          "timestamp": 1766419200000,
          "datetime": "2025-12-22T16:00:00",
          "open": 0.934,
          "high": 0.935,
          "low": 0.926,
          "close": 0.927,
          "volume": 9316.8,
          "close_time": 1766422799999,
          "quote_volume": 8672.507,
          "trades": 83,
          "taker_buy_base": 5449.4,
          "taker_buy_quote": 5072.0772
        },
        {
          "timestamp": 1766422800000,
          "datetime": "2025-12-22T17:00:00",
          "open": 0.928,
          "high": 0.928,
          "low": 0.92,
          "close": 0.923,
          "volume": 15616.7,
          "close_time": 1766426399999,
          "quote_volume": 14423.6584,
          "trades": 119,
          "taker_buy_base": 5516.4,
          "taker_buy_quote": 5098.7438
        },
        {
          "timestamp": 1766426400000,
          "datetime": "2025-12-22T18:00:00",
          "open": 0.925,
          "high": 0.93,
          "low": 0.922,
          "close": 0.924,
          "volume": 13487.7,
          "close_time": 1766429999999,
          "quote_volume": 12499.6234,
          "trades": 151,
          "taker_buy_base": 8932.9,
          "taker_buy_quote": 8280.3229
        },
        {
          "timestamp": 1766430000000,
          "datetime": "2025-12-22T19:00:00",
          "open": 0.924,
          "high": 0.924,
          "low": 0.906,
          "close": 0.91,
          "volume": 60703.3,
          "close_time": 1766433599999,
          "quote_volume": 55658.2434,
          "trades": 208,
          "taker_buy_base": 42117.1,
          "taker_buy_quote": 38697.4571
        },
        {
          "timestamp": 1766433600000,
          "datetime": "2025-12-22T20:00:00",
          "open": 0.91,
          "high": 0.915,
          "low": 0.906,
          "close": 0.91,
          "volume": 26269.6,
          "close_time": 1766437199999,
          "quote_volume": 23897.6003,
          "trades": 115,
          "taker_buy_base": 12626.4,
          "taker_buy_quote": 11497.6015
        },
        {
          "timestamp": 1766437200000,
          "datetime": "2025-12-22T21:00:00",
          "open": 0.908,
          "high": 0.915,
          "low": 0.908,
          "close": 0.912,
          "volume": 7938.8,
          "close_time": 1766440799999,
          "quote_volume": 7245.0819,
          "trades": 43,
          "taker_buy_base": 3262.8,
          "taker_buy_quote": 2978.0713
        },
        {
          "timestamp": 1766440800000,
          "datetime": "2025-12-22T22:00:00",
          "open": 0.912,
          "high": 0.921,
          "low": 0.909,
          "close": 0.921,
          "volume": 3370.2,
          "close_time": 1766444399999,
          "quote_volume": 3075.5788,
          "trades": 27,
          "taker_buy_base": 2566.6,
          "taker_buy_quote": 2343.7357
        },
        {
          "timestamp": 1766444400000,
          "datetime": "2025-12-22T23:00:00",
          "open": 0.918,
          "high": 0.922,
          "low": 0.915,
          "close": 0.921,
          "volume": 11389.1,
          "close_time": 1766447999999,
          "quote_volume": 10443.3994,
          "trades": 57,
          "taker_buy_base": 1536.6,
          "taker_buy_quote": 1413.3226
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 0.922,
          "high": 0.927,
          "low": 0.919,
          "close": 0.927,
          "volume": 15715.6,
          "close_time": 1766451599999,
          "quote_volume": 14535.1746,
          "trades": 44,
          "taker_buy_base": 15166.1,
          "taker_buy_quote": 14028.3449
        },
        {
          "timestamp": 1766451600000,
          "datetime": "2025-12-23T01:00:00",
          "open": 0.926,
          "high": 0.927,
          "low": 0.921,
          "close": 0.923,
          "volume": 2352.8,
          "close_time": 1766455199999,
          "quote_volume": 2175.0634,
          "trades": 24,
          "taker_buy_base": 1241.0,
          "taker_buy_quote": 1146.9937
        },
        {
          "timestamp": 1766455200000,
          "datetime": "2025-12-23T02:00:00",
          "open": 0.923,
          "high": 0.926,
          "low": 0.919,
          "close": 0.919,
          "volume": 2183.9,
          "close_time": 1766458799999,
          "quote_volume": 2018.9521,
          "trades": 25,
          "taker_buy_base": 739.0,
          "taker_buy_quote": 683.5847
        },
        {
          "timestamp": 1766458800000,
          "datetime": "2025-12-23T03:00:00",
          "open": 0.916,
          "high": 0.919,
          "low": 0.911,
          "close": 0.919,
          "volume": 2955.6,
          "close_time": 1766462399999,
          "quote_volume": 2709.0222,
          "trades": 36,
          "taker_buy_base": 1152.3,
          "taker_buy_quote": 1056.6437
        },
        {
          "timestamp": 1766462400000,
          "datetime": "2025-12-23T04:00:00",
          "open": 0.918,
          "high": 0.921,
          "low": 0.915,
          "close": 0.915,
          "volume": 1676.3,
          "close_time": 1766465999999,
          "quote_volume": 1538.0317,
          "trades": 15,
          "taker_buy_base": 163.0,
          "taker_buy_quote": 150.123
        },
        {
          "timestamp": 1766466000000,
          "datetime": "2025-12-23T05:00:00",
          "open": 0.913,
          "high": 0.913,
          "low": 0.905,
          "close": 0.905,
          "volume": 6676.2,
          "close_time": 1766469599999,
          "quote_volume": 6060.6664,
          "trades": 54,
          "taker_buy_base": 1224.6,
          "taker_buy_quote": 1112.1186
        },
        {
          "timestamp": 1766469600000,
          "datetime": "2025-12-23T06:00:00",
          "open": 0.908,
          "high": 0.91,
          "low": 0.903,
          "close": 0.906,
          "volume": 13500.9,
          "close_time": 1766473199999,
          "quote_volume": 12227.6065,
          "trades": 69,
          "taker_buy_base": 4723.5,
          "taker_buy_quote": 4279.178
        },
        {
          "timestamp": 1766473200000,
          "datetime": "2025-12-23T07:00:00",
          "open": 0.906,
          "high": 0.908,
          "low": 0.903,
          "close": 0.906,
          "volume": 10972.8,
          "close_time": 1766476799999,
          "quote_volume": 9940.058,
          "trades": 73,
          "taker_buy_base": 5652.2,
          "taker_buy_quote": 5120.4101
        },
        {
          "timestamp": 1766476800000,
          "datetime": "2025-12-23T08:00:00",
          "open": 0.905,
          "high": 0.907,
          "low": 0.898,
          "close": 0.898,
          "volume": 6306.4,
          "close_time": 1766480399999,
          "quote_volume": 5698.8851,
          "trades": 48,
          "taker_buy_base": 2224.0,
          "taker_buy_quote": 2013.5002
        },
        {
          "timestamp": 1766480400000,
          "datetime": "2025-12-23T09:00:00",
          "open": 0.901,
          "high": 0.904,
          "low": 0.897,
          "close": 0.902,
          "volume": 7399.5,
          "close_time": 1766483999999,
          "quote_volume": 6653.1286,
          "trades": 46,
          "taker_buy_base": 2195.3,
          "taker_buy_quote": 1978.8028
        },
        {
          "timestamp": 1766484000000,
          "datetime": "2025-12-23T10:00:00",
          "open": 0.902,
          "high": 0.905,
          "low": 0.9,
          "close": 0.903,
          "volume": 12365.6,
          "close_time": 1766487599999,
          "quote_volume": 11156.3973,
          "trades": 96,
          "taker_buy_base": 5879.4,
          "taker_buy_quote": 5304.3402
        },
        {
          "timestamp": 1766487600000,
          "datetime": "2025-12-23T11:00:00",
          "open": 0.903,
          "high": 0.909,
          "low": 0.902,
          "close": 0.907,
          "volume": 6530.3,
          "close_time": 1766491199999,
          "quote_volume": 5910.6502,
          "trades": 68,
          "taker_buy_base": 3574.5,
          "taker_buy_quote": 3235.8012
        },
        {
          "timestamp": 1766491200000,
          "datetime": "2025-12-23T12:00:00",
          "open": 0.905,
          "high": 0.906,
          "low": 0.9,
          "close": 0.904,
          "volume": 8705.4,
          "close_time": 1766494799999,
          "quote_volume": 7855.7516,
          "trades": 79,
          "taker_buy_base": 5731.7,
          "taker_buy_quote": 5174.0834
        },
        {
          "timestamp": 1766494800000,
          "datetime": "2025-12-23T13:00:00",
          "open": 0.903,
          "high": 0.905,
          "low": 0.892,
          "close": 0.894,
          "volume": 18118.9,
          "close_time": 1766498399999,
          "quote_volume": 16236.3737,
          "trades": 98,
          "taker_buy_base": 6839.6,
          "taker_buy_quote": 6125.955
        },
        {
          "timestamp": 1766498400000,
          "datetime": "2025-12-23T14:00:00",
          "open": 0.896,
          "high": 0.897,
          "low": 0.88,
          "close": 0.886,
          "volume": 29891.1,
          "close_time": 1766501999999,
          "quote_volume": 26467.0075,
          "trades": 132,
          "taker_buy_base": 17031.6,
          "taker_buy_quote": 15056.6882
        },
        {
          "timestamp": 1766502000000,
          "datetime": "2025-12-23T15:00:00",
          "open": 0.885,
          "high": 0.895,
          "low": 0.885,
          "close": 0.893,
          "volume": 14406.5,
          "close_time": 1766505599999,
          "quote_volume": 12833.7024,
          "trades": 81,
          "taker_buy_base": 8013.6,
          "taker_buy_quote": 7137.9035
        },
        {
          "timestamp": 1766505600000,
          "datetime": "2025-12-23T16:00:00",
          "open": 0.893,
          "high": 0.903,
          "low": 0.893,
          "close": 0.903,
          "volume": 14384.4,
          "close_time": 1766509199999,
          "quote_volume": 12919.0806,
          "trades": 126,
          "taker_buy_base": 5726.3,
          "taker_buy_quote": 5143.2074
        },
        {
          "timestamp": 1766509200000,
          "datetime": "2025-12-23T17:00:00",
          "open": 0.901,
          "high": 0.906,
          "low": 0.888,
          "close": 0.888,
          "volume": 16091.6,
          "close_time": 1766512799999,
          "quote_volume": 14501.8404,
          "trades": 102,
          "taker_buy_base": 10871.5,
          "taker_buy_quote": 9814.2724
        },
        {
          "timestamp": 1766512800000,
          "datetime": "2025-12-23T18:00:00",
          "open": 0.889,
          "high": 0.904,
          "low": 0.889,
          "close": 0.901,
          "volume": 4885.3,
          "close_time": 1766516399999,
          "quote_volume": 4383.8069,
          "trades": 46,
          "taker_buy_base": 2300.8,
          "taker_buy_quote": 2065.7999
        },
        {
          "timestamp": 1766516400000,
          "datetime": "2025-12-23T19:00:00",
          "open": 0.902,
          "high": 0.903,
          "low": 0.899,
          "close": 0.901,
          "volume": 3316.2,
          "close_time": 1766519999999,
          "quote_volume": 2988.6748,
          "trades": 34,
          "taker_buy_base": 1398.5,
          "taker_buy_quote": 1260.6311
        },
        {
          "timestamp": 1766520000000,
          "datetime": "2025-12-23T20:00:00",
          "open": 0.901,
          "high": 0.913,
          "low": 0.9,
          "close": 0.906,
          "volume": 6483.2,
          "close_time": 1766523599999,
          "quote_volume": 5863.0735,
          "trades": 60,
          "taker_buy_base": 4163.7,
          "taker_buy_quote": 3763.2946
        },
        {
          "timestamp": 1766523600000,
          "datetime": "2025-12-23T21:00:00",
          "open": 0.908,
          "high": 0.909,
          "low": 0.907,
          "close": 0.909,
          "volume": 1569.3,
          "close_time": 1766527199999,
          "quote_volume": 1424.3087,
          "trades": 18,
          "taker_buy_base": 764.2,
          "taker_buy_quote": 693.728
        },
        {
          "timestamp": 1766527200000,
          "datetime": "2025-12-23T22:00:00",
          "open": 0.908,
          "high": 0.911,
          "low": 0.903,
          "close": 0.903,
          "volume": 4750.0,
          "close_time": 1766530799999,
          "quote_volume": 4311.1939,
          "trades": 32,
          "taker_buy_base": 2023.3,
          "taker_buy_quote": 1839.147
        },
        {
          "timestamp": 1766530800000,
          "datetime": "2025-12-23T23:00:00",
          "open": 0.9,
          "high": 0.907,
          "low": 0.898,
          "close": 0.904,
          "volume": 7149.2,
          "close_time": 1766534399999,
          "quote_volume": 6439.7629,
          "trades": 44,
          "taker_buy_base": 1353.9,
          "taker_buy_quote": 1223.4836
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 0.905,
          "high": 0.908,
          "low": 0.903,
          "close": 0.907,
          "volume": 4909.6,
          "close_time": 1766537999999,
          "quote_volume": 4447.8248,
          "trades": 41,
          "taker_buy_base": 3236.2,
          "taker_buy_quote": 2931.954
        },
        {
          "timestamp": 1766538000000,
          "datetime": "2025-12-24T01:00:00",
          "open": 0.907,
          "high": 0.91,
          "low": 0.898,
          "close": 0.898,
          "volume": 5133.8,
          "close_time": 1766541599999,
          "quote_volume": 4637.4123,
          "trades": 48,
          "taker_buy_base": 2168.1,
          "taker_buy_quote": 1966.0576
        },
        {
          "timestamp": 1766541600000,
          "datetime": "2025-12-24T02:00:00",
          "open": 0.898,
          "high": 0.898,
          "low": 0.891,
          "close": 0.892,
          "volume": 17187.0,
          "close_time": 1766545199999,
          "quote_volume": 15353.2725,
          "trades": 82,
          "taker_buy_base": 4594.6,
          "taker_buy_quote": 4106.4723
        },
        {
          "timestamp": 1766545200000,
          "datetime": "2025-12-24T03:00:00",
          "open": 0.892,
          "high": 0.896,
          "low": 0.886,
          "close": 0.896,
          "volume": 3749.0,
          "close_time": 1766548799999,
          "quote_volume": 3343.3191,
          "trades": 37,
          "taker_buy_base": 1513.9,
          "taker_buy_quote": 1351.8816
        },
        {
          "timestamp": 1766548800000,
          "datetime": "2025-12-24T04:00:00",
          "open": 0.896,
          "high": 0.899,
          "low": 0.892,
          "close": 0.892,
          "volume": 3914.2,
          "close_time": 1766552399999,
          "quote_volume": 3505.1482,
          "trades": 34,
          "taker_buy_base": 1547.6,
          "taker_buy_quote": 1385.4888
        },
        {
          "timestamp": 1766552400000,
          "datetime": "2025-12-24T05:00:00",
          "open": 0.893,
          "high": 0.894,
          "low": 0.886,
          "close": 0.888,
          "volume": 18756.0,
          "close_time": 1766555999999,
          "quote_volume": 16659.8707,
          "trades": 83,
          "taker_buy_base": 5173.0,
          "taker_buy_quote": 4601.8966
        },
        {
          "timestamp": 1766556000000,
          "datetime": "2025-12-24T06:00:00",
          "open": 0.887,
          "high": 0.889,
          "low": 0.884,
          "close": 0.889,
          "volume": 3858.4,
          "close_time": 1766559599999,
          "quote_volume": 3419.247,
          "trades": 41,
          "taker_buy_base": 1884.1,
          "taker_buy_quote": 1670.0682
        },
        {
          "timestamp": 1766559600000,
          "datetime": "2025-12-24T07:00:00",
          "open": 0.89,
          "high": 0.892,
          "low": 0.887,
          "close": 0.889,
          "volume": 13486.8,
          "close_time": 1766563199999,
          "quote_volume": 11991.4931,
          "trades": 84,
          "taker_buy_base": 7409.5,
          "taker_buy_quote": 6589.2974
        },
        {
          "timestamp": 1766563200000,
          "datetime": "2025-12-24T08:00:00",
          "open": 0.887,
          "high": 0.891,
          "low": 0.886,
          "close": 0.889,
          "volume": 9159.5,
          "close_time": 1766566799999,
          "quote_volume": 8133.6237,
          "trades": 60,
          "taker_buy_base": 4810.7,
          "taker_buy_quote": 4269.5667
        },
        {
          "timestamp": 1766566800000,
          "datetime": "2025-12-24T09:00:00",
          "open": 0.891,
          "high": 0.893,
          "low": 0.888,
          "close": 0.888,
          "volume": 5465.2,
          "close_time": 1766570399999,
          "quote_volume": 4864.706,
          "trades": 38,
          "taker_buy_base": 1823.3,
          "taker_buy_quote": 1623.2493
        },
        {
          "timestamp": 1766570400000,
          "datetime": "2025-12-24T10:00:00",
          "open": 0.889,
          "high": 0.897,
          "low": 0.888,
          "close": 0.895,
          "volume": 4054.4,
          "close_time": 1766573999999,
          "quote_volume": 3618.9492,
          "trades": 30,
          "taker_buy_base": 2375.1,
          "taker_buy_quote": 2119.0031
        },
        {
          "timestamp": 1766574000000,
          "datetime": "2025-12-24T11:00:00",
          "open": 0.893,
          "high": 0.897,
          "low": 0.893,
          "close": 0.894,
          "volume": 7450.7,
          "close_time": 1766577599999,
          "quote_volume": 6670.2671,
          "trades": 44,
          "taker_buy_base": 2480.8,
          "taker_buy_quote": 2221.5518
        },
        {
          "timestamp": 1766577600000,
          "datetime": "2025-12-24T12:00:00",
          "open": 0.894,
          "high": 0.899,
          "low": 0.894,
          "close": 0.898,
          "volume": 3929.7,
          "close_time": 1766581199999,
          "quote_volume": 3523.9771,
          "trades": 34,
          "taker_buy_base": 2665.7,
          "taker_buy_quote": 2391.286
        },
        {
          "timestamp": 1766581200000,
          "datetime": "2025-12-24T13:00:00",
          "open": 0.898,
          "high": 0.899,
          "low": 0.893,
          "close": 0.895,
          "volume": 3301.0,
          "close_time": 1766584799999,
          "quote_volume": 2956.9655,
          "trades": 31,
          "taker_buy_base": 900.6,
          "taker_buy_quote": 807.3172
        },
        {
          "timestamp": 1766584800000,
          "datetime": "2025-12-24T14:00:00",
          "open": 0.897,
          "high": 0.9,
          "low": 0.886,
          "close": 0.897,
          "volume": 9900.8,
          "close_time": 1766588399999,
          "quote_volume": 8841.8531,
          "trades": 68,
          "taker_buy_base": 4318.3,
          "taker_buy_quote": 3857.4421
        },
        {
          "timestamp": 1766588400000,
          "datetime": "2025-12-24T15:00:00",
          "open": 0.901,
          "high": 0.905,
          "low": 0.895,
          "close": 0.903,
          "volume": 23610.3,
          "close_time": 1766591999999,
          "quote_volume": 21278.7813,
          "trades": 117,
          "taker_buy_base": 11030.7,
          "taker_buy_quote": 9939.1785
        },
        {
          "timestamp": 1766592000000,
          "datetime": "2025-12-24T16:00:00",
          "open": 0.904,
          "high": 0.906,
          "low": 0.895,
          "close": 0.902,
          "volume": 23694.7,
          "close_time": 1766595599999,
          "quote_volume": 21335.8786,
          "trades": 149,
          "taker_buy_base": 12241.7,
          "taker_buy_quote": 11006.401
        },
        {
          "timestamp": 1766595600000,
          "datetime": "2025-12-24T17:00:00",
          "open": 0.902,
          "high": 0.903,
          "low": 0.897,
          "close": 0.898,
          "volume": 4118.9,
          "close_time": 1766599199999,
          "quote_volume": 3710.1678,
          "trades": 37,
          "taker_buy_base": 1530.6,
          "taker_buy_quote": 1377.8372
        },
        {
          "timestamp": 1766599200000,
          "datetime": "2025-12-24T18:00:00",
          "open": 0.895,
          "high": 0.9,
          "low": 0.895,
          "close": 0.899,
          "volume": 2558.4,
          "close_time": 1766602799999,
          "quote_volume": 2297.8919,
          "trades": 37,
          "taker_buy_base": 1837.8,
          "taker_buy_quote": 1650.9679
        },
        {
          "timestamp": 1766602800000,
          "datetime": "2025-12-24T19:00:00",
          "open": 0.899,
          "high": 0.9,
          "low": 0.895,
          "close": 0.9,
          "volume": 2829.5,
          "close_time": 1766606399999,
          "quote_volume": 2540.4215,
          "trades": 21,
          "taker_buy_base": 1491.5,
          "taker_buy_quote": 1339.4597
        },
        {
          "timestamp": 1766606400000,
          "datetime": "2025-12-24T20:00:00",
          "open": 0.901,
          "high": 0.904,
          "low": 0.9,
          "close": 0.9,
          "volume": 3381.8,
          "close_time": 1766609999999,
          "quote_volume": 3051.2581,
          "trades": 27,
          "taker_buy_base": 1835.9,
          "taker_buy_quote": 1656.9181
        },
        {
          "timestamp": 1766610000000,
          "datetime": "2025-12-24T21:00:00",
          "open": 0.901,
          "high": 0.904,
          "low": 0.9,
          "close": 0.903,
          "volume": 6950.2,
          "close_time": 1766613599999,
          "quote_volume": 6271.4589,
          "trades": 55,
          "taker_buy_base": 4383.2,
          "taker_buy_quote": 3955.4634
        },
        {
          "timestamp": 1766613600000,
          "datetime": "2025-12-24T22:00:00",
          "open": 0.904,
          "high": 0.906,
          "low": 0.903,
          "close": 0.906,
          "volume": 16429.4,
          "close_time": 1766617199999,
          "quote_volume": 14868.3551,
          "trades": 52,
          "taker_buy_base": 12912.5,
          "taker_buy_quote": 11686.6544
        },
        {
          "timestamp": 1766617200000,
          "datetime": "2025-12-24T23:00:00",
          "open": 0.904,
          "high": 0.904,
          "low": 0.9,
          "close": 0.901,
          "volume": 11813.4,
          "close_time": 1766620799999,
          "quote_volume": 10653.2255,
          "trades": 74,
          "taker_buy_base": 5152.2,
          "taker_buy_quote": 4643.6921
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 0.901,
          "high": 0.907,
          "low": 0.901,
          "close": 0.901,
          "volume": 2127.9,
          "close_time": 1766624399999,
          "quote_volume": 1921.8622,
          "trades": 27,
          "taker_buy_base": 773.0,
          "taker_buy_quote": 698.4618
        },
        {
          "timestamp": 1766624400000,
          "datetime": "2025-12-25T01:00:00",
          "open": 0.902,
          "high": 0.912,
          "low": 0.902,
          "close": 0.91,
          "volume": 9792.6,
          "close_time": 1766627999999,
          "quote_volume": 8896.4169,
          "trades": 41,
          "taker_buy_base": 7944.4,
          "taker_buy_quote": 7215.9011
        },
        {
          "timestamp": 1766628000000,
          "datetime": "2025-12-25T02:00:00",
          "open": 0.91,
          "high": 0.913,
          "low": 0.908,
          "close": 0.911,
          "volume": 6241.0,
          "close_time": 1766631599999,
          "quote_volume": 5674.0259,
          "trades": 46,
          "taker_buy_base": 4416.8,
          "taker_buy_quote": 4014.8925
        },
        {
          "timestamp": 1766631600000,
          "datetime": "2025-12-25T03:00:00",
          "open": 0.91,
          "high": 0.913,
          "low": 0.91,
          "close": 0.91,
          "volume": 554.4,
          "close_time": 1766635199999,
          "quote_volume": 505.1173,
          "trades": 8,
          "taker_buy_base": 286.7,
          "taker_buy_quote": 261.2218
        },
        {
          "timestamp": 1766635200000,
          "datetime": "2025-12-25T04:00:00",
          "open": 0.911,
          "high": 0.912,
          "low": 0.91,
          "close": 0.911,
          "volume": 3303.1,
          "close_time": 1766638799999,
          "quote_volume": 3008.1075,
          "trades": 25,
          "taker_buy_base": 2201.0,
          "taker_buy_quote": 2004.4448
        },
        {
          "timestamp": 1766638800000,
          "datetime": "2025-12-25T05:00:00",
          "open": 0.91,
          "high": 0.911,
          "low": 0.908,
          "close": 0.908,
          "volume": 3731.8,
          "close_time": 1766642399999,
          "quote_volume": 3390.8676,
          "trades": 28,
          "taker_buy_base": 1828.4,
          "taker_buy_quote": 1661.0716
        },
        {
          "timestamp": 1766642400000,
          "datetime": "2025-12-25T06:00:00",
          "open": 0.909,
          "high": 0.909,
          "low": 0.906,
          "close": 0.909,
          "volume": 4366.3,
          "close_time": 1766645999999,
          "quote_volume": 3965.3387,
          "trades": 36,
          "taker_buy_base": 2226.0,
          "taker_buy_quote": 2021.5208
        },
        {
          "timestamp": 1766646000000,
          "datetime": "2025-12-25T07:00:00",
          "open": 0.909,
          "high": 0.91,
          "low": 0.905,
          "close": 0.909,
          "volume": 8434.8,
          "close_time": 1766649599999,
          "quote_volume": 7668.2132,
          "trades": 38,
          "taker_buy_base": 7509.1,
          "taker_buy_quote": 6828.4851
        },
        {
          "timestamp": 1766649600000,
          "datetime": "2025-12-25T08:00:00",
          "open": 0.913,
          "high": 0.915,
          "low": 0.908,
          "close": 0.913,
          "volume": 5109.5,
          "close_time": 1766653199999,
          "quote_volume": 4655.788,
          "trades": 40,
          "taker_buy_base": 1964.4,
          "taker_buy_quote": 1790.1008
        },
        {
          "timestamp": 1766653200000,
          "datetime": "2025-12-25T09:00:00",
          "open": 0.913,
          "high": 0.913,
          "low": 0.91,
          "close": 0.911,
          "volume": 4054.1,
          "close_time": 1766656799999,
          "quote_volume": 3695.8085,
          "trades": 32,
          "taker_buy_base": 2251.6,
          "taker_buy_quote": 2051.7998
        },
        {
          "timestamp": 1766656800000,
          "datetime": "2025-12-25T10:00:00",
          "open": 0.906,
          "high": 0.908,
          "low": 0.902,
          "close": 0.906,
          "volume": 7876.0,
          "close_time": 1766660399999,
          "quote_volume": 7126.5385,
          "trades": 55,
          "taker_buy_base": 3142.6,
          "taker_buy_quote": 2843.7842
        },
        {
          "timestamp": 1766660400000,
          "datetime": "2025-12-25T11:00:00",
          "open": 0.907,
          "high": 0.909,
          "low": 0.906,
          "close": 0.907,
          "volume": 4046.5,
          "close_time": 1766663999999,
          "quote_volume": 3670.2649,
          "trades": 20,
          "taker_buy_base": 718.5,
          "taker_buy_quote": 651.8139
        },
        {
          "timestamp": 1766664000000,
          "datetime": "2025-12-25T12:00:00",
          "open": 0.906,
          "high": 0.908,
          "low": 0.906,
          "close": 0.908,
          "volume": 3223.8,
          "close_time": 1766667599999,
          "quote_volume": 2924.2538,
          "trades": 24,
          "taker_buy_base": 1209.5,
          "taker_buy_quote": 1097.1215
        },
        {
          "timestamp": 1766667600000,
          "datetime": "2025-12-25T13:00:00",
          "open": 0.908,
          "high": 0.91,
          "low": 0.905,
          "close": 0.91,
          "volume": 9064.2,
          "close_time": 1766671199999,
          "quote_volume": 8230.0542,
          "trades": 35,
          "taker_buy_base": 8373.2,
          "taker_buy_quote": 7602.5456
        },
        {
          "timestamp": 1766671200000,
          "datetime": "2025-12-25T14:00:00",
          "open": 0.91,
          "high": 0.911,
          "low": 0.908,
          "close": 0.91,
          "volume": 6613.9,
          "close_time": 1766674799999,
          "quote_volume": 6018.8878,
          "trades": 40,
          "taker_buy_base": 2824.9,
          "taker_buy_quote": 2571.0032
        },
        {
          "timestamp": 1766674800000,
          "datetime": "2025-12-25T15:00:00",
          "open": 0.91,
          "high": 0.923,
          "low": 0.91,
          "close": 0.921,
          "volume": 11887.0,
          "close_time": 1766678399999,
          "quote_volume": 10905.9609,
          "trades": 85,
          "taker_buy_base": 9370.4,
          "taker_buy_quote": 8595.0316
        },
        {
          "timestamp": 1766678400000,
          "datetime": "2025-12-25T16:00:00",
          "open": 0.921,
          "high": 0.928,
          "low": 0.919,
          "close": 0.921,
          "volume": 12616.5,
          "close_time": 1766681999999,
          "quote_volume": 11641.3694,
          "trades": 91,
          "taker_buy_base": 8899.7,
          "taker_buy_quote": 8206.55
        },
        {
          "timestamp": 1766682000000,
          "datetime": "2025-12-25T17:00:00",
          "open": 0.919,
          "high": 0.92,
          "low": 0.915,
          "close": 0.919,
          "volume": 4197.2,
          "close_time": 1766685599999,
          "quote_volume": 3853.8226,
          "trades": 32,
          "taker_buy_base": 2167.7,
          "taker_buy_quote": 1990.4254
        },
        {
          "timestamp": 1766685600000,
          "datetime": "2025-12-25T18:00:00",
          "open": 0.921,
          "high": 0.924,
          "low": 0.921,
          "close": 0.924,
          "volume": 3967.2,
          "close_time": 1766689199999,
          "quote_volume": 3660.3885,
          "trades": 30,
          "taker_buy_base": 2524.7,
          "taker_buy_quote": 2330.0895
        },
        {
          "timestamp": 1766689200000,
          "datetime": "2025-12-25T19:00:00",
          "open": 0.924,
          "high": 0.924,
          "low": 0.921,
          "close": 0.921,
          "volume": 7902.6,
          "close_time": 1766692799999,
          "quote_volume": 7283.6262,
          "trades": 56,
          "taker_buy_base": 4117.5,
          "taker_buy_quote": 3796.5677
        },
        {
          "timestamp": 1766692800000,
          "datetime": "2025-12-25T20:00:00",
          "open": 0.922,
          "high": 0.922,
          "low": 0.917,
          "close": 0.918,
          "volume": 4680.6,
          "close_time": 1766696399999,
          "quote_volume": 4299.17,
          "trades": 36,
          "taker_buy_base": 1031.1,
          "taker_buy_quote": 946.3463
        },
        {
          "timestamp": 1766696400000,
          "datetime": "2025-12-25T21:00:00",
          "open": 0.917,
          "high": 0.918,
          "low": 0.914,
          "close": 0.916,
          "volume": 6358.6,
          "close_time": 1766699999999,
          "quote_volume": 5825.0588,
          "trades": 48,
          "taker_buy_base": 3541.9,
          "taker_buy_quote": 3245.2828
        },
        {
          "timestamp": 1766700000000,
          "datetime": "2025-12-25T22:00:00",
          "open": 0.916,
          "high": 0.918,
          "low": 0.9,
          "close": 0.902,
          "volume": 9589.8,
          "close_time": 1766703599999,
          "quote_volume": 8702.3757,
          "trades": 64,
          "taker_buy_base": 3188.3,
          "taker_buy_quote": 2889.4929
        },
        {
          "timestamp": 1766703600000,
          "datetime": "2025-12-25T23:00:00",
          "open": 0.901,
          "high": 0.902,
          "low": 0.887,
          "close": 0.889,
          "volume": 34477.0,
          "close_time": 1766707199999,
          "quote_volume": 30875.8395,
          "trades": 145,
          "taker_buy_base": 20604.8,
          "taker_buy_quote": 18453.8415
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 0.889,
          "high": 0.892,
          "low": 0.885,
          "close": 0.89,
          "volume": 13785.7,
          "close_time": 1766710799999,
          "quote_volume": 12249.6711,
          "trades": 75,
          "taker_buy_base": 7230.0,
          "taker_buy_quote": 6423.1797
        },
        {
          "timestamp": 1766710800000,
          "datetime": "2025-12-26T01:00:00",
          "open": 0.892,
          "high": 0.898,
          "low": 0.892,
          "close": 0.898,
          "volume": 3807.9,
          "close_time": 1766714399999,
          "quote_volume": 3410.1594,
          "trades": 34,
          "taker_buy_base": 1835.4,
          "taker_buy_quote": 1644.3925
        },
        {
          "timestamp": 1766714400000,
          "datetime": "2025-12-26T02:00:00",
          "open": 0.898,
          "high": 0.925,
          "low": 0.898,
          "close": 0.917,
          "volume": 75024.8,
          "close_time": 1766717999999,
          "quote_volume": 68950.541,
          "trades": 343,
          "taker_buy_base": 32653.7,
          "taker_buy_quote": 29982.4647
        },
        {
          "timestamp": 1766718000000,
          "datetime": "2025-12-26T03:00:00",
          "open": 0.917,
          "high": 0.918,
          "low": 0.911,
          "close": 0.914,
          "volume": 3210.8,
          "close_time": 1766721599999,
          "quote_volume": 2939.1212,
          "trades": 35,
          "taker_buy_base": 1919.5,
          "taker_buy_quote": 1757.6172
        },
        {
          "timestamp": 1766721600000,
          "datetime": "2025-12-26T04:00:00",
          "open": 0.911,
          "high": 0.912,
          "low": 0.909,
          "close": 0.912,
          "volume": 6868.8,
          "close_time": 1766725199999,
          "quote_volume": 6250.081,
          "trades": 33,
          "taker_buy_base": 4861.6,
          "taker_buy_quote": 4424.566
        },
        {
          "timestamp": 1766725200000,
          "datetime": "2025-12-26T05:00:00",
          "open": 0.91,
          "high": 0.91,
          "low": 0.908,
          "close": 0.909,
          "volume": 1583.8,
          "close_time": 1766728799999,
          "quote_volume": 1439.7132,
          "trades": 13,
          "taker_buy_base": 566.7,
          "taker_buy_quote": 515.1303
        },
        {
          "timestamp": 1766728800000,
          "datetime": "2025-12-26T06:00:00",
          "open": 0.912,
          "high": 0.913,
          "low": 0.91,
          "close": 0.912,
          "volume": 4234.6,
          "close_time": 1766732399999,
          "quote_volume": 3859.975,
          "trades": 22,
          "taker_buy_base": 3004.0,
          "taker_buy_quote": 2738.4305
        },
        {
          "timestamp": 1766732400000,
          "datetime": "2025-12-26T07:00:00",
          "open": 0.913,
          "high": 0.915,
          "low": 0.903,
          "close": 0.905,
          "volume": 3678.9,
          "close_time": 1766735999999,
          "quote_volume": 3346.2756,
          "trades": 55,
          "taker_buy_base": 1313.8,
          "taker_buy_quote": 1195.6033
        },
        {
          "timestamp": 1766736000000,
          "datetime": "2025-12-26T08:00:00",
          "open": 0.905,
          "high": 0.91,
          "low": 0.904,
          "close": 0.907,
          "volume": 6608.5,
          "close_time": 1766739599999,
          "quote_volume": 5988.5999,
          "trades": 135,
          "taker_buy_base": 2174.6,
          "taker_buy_quote": 1971.4437
        },
        {
          "timestamp": 1766739600000,
          "datetime": "2025-12-26T09:00:00",
          "open": 0.906,
          "high": 0.91,
          "low": 0.904,
          "close": 0.909,
          "volume": 19548.0,
          "close_time": 1766743199999,
          "quote_volume": 17729.9732,
          "trades": 146,
          "taker_buy_base": 15497.0,
          "taker_buy_quote": 14058.0318
        },
        {
          "timestamp": 1766743200000,
          "datetime": "2025-12-26T10:00:00",
          "open": 0.909,
          "high": 0.909,
          "low": 0.905,
          "close": 0.905,
          "volume": 11602.8,
          "close_time": 1766746799999,
          "quote_volume": 10520.7681,
          "trades": 68,
          "taker_buy_base": 7516.9,
          "taker_buy_quote": 6814.0042
        },
        {
          "timestamp": 1766746800000,
          "datetime": "2025-12-26T11:00:00",
          "open": 0.904,
          "high": 0.906,
          "low": 0.902,
          "close": 0.906,
          "volume": 7828.5,
          "close_time": 1766750399999,
          "quote_volume": 7080.8505,
          "trades": 54,
          "taker_buy_base": 2667.0,
          "taker_buy_quote": 2412.2767
        },
        {
          "timestamp": 1766750400000,
          "datetime": "2025-12-26T12:00:00",
          "open": 0.906,
          "high": 0.91,
          "low": 0.905,
          "close": 0.91,
          "volume": 10057.9,
          "close_time": 1766753999999,
          "quote_volume": 9128.3945,
          "trades": 71,
          "taker_buy_base": 4882.3,
          "taker_buy_quote": 4432.9467
        },
        {
          "timestamp": 1766754000000,
          "datetime": "2025-12-26T13:00:00",
          "open": 0.91,
          "high": 0.917,
          "low": 0.909,
          "close": 0.916,
          "volume": 8562.4,
          "close_time": 1766757599999,
          "quote_volume": 7814.5963,
          "trades": 108,
          "taker_buy_base": 4764.4,
          "taker_buy_quote": 4347.5747
        },
        {
          "timestamp": 1766757600000,
          "datetime": "2025-12-26T14:00:00",
          "open": 0.916,
          "high": 0.917,
          "low": 0.893,
          "close": 0.893,
          "volume": 15588.2,
          "close_time": 1766761199999,
          "quote_volume": 14144.761,
          "trades": 223,
          "taker_buy_base": 4968.8,
          "taker_buy_quote": 4526.8115
        },
        {
          "timestamp": 1766761200000,
          "datetime": "2025-12-26T15:00:00",
          "open": 0.891,
          "high": 0.898,
          "low": 0.887,
          "close": 0.896,
          "volume": 27042.6,
          "close_time": 1766764799999,
          "quote_volume": 24109.1367,
          "trades": 278,
          "taker_buy_base": 9104.9,
          "taker_buy_quote": 8124.1905
        },
        {
          "timestamp": 1766764800000,
          "datetime": "2025-12-26T16:00:00",
          "open": 0.896,
          "high": 0.899,
          "low": 0.889,
          "close": 0.889,
          "volume": 5749.1,
          "close_time": 1766768399999,
          "quote_volume": 5142.5333,
          "trades": 164,
          "taker_buy_base": 4125.6,
          "taker_buy_quote": 3690.105
        },
        {
          "timestamp": 1766768400000,
          "datetime": "2025-12-26T17:00:00",
          "open": 0.89,
          "high": 0.898,
          "low": 0.888,
          "close": 0.895,
          "volume": 8618.7,
          "close_time": 1766771999999,
          "quote_volume": 7695.7938,
          "trades": 161,
          "taker_buy_base": 3991.5,
          "taker_buy_quote": 3568.5124
        },
        {
          "timestamp": 1766772000000,
          "datetime": "2025-12-26T18:00:00",
          "open": 0.895,
          "high": 0.901,
          "low": 0.894,
          "close": 0.9,
          "volume": 13988.1,
          "close_time": 1766775599999,
          "quote_volume": 12576.1138,
          "trades": 144,
          "taker_buy_base": 7298.8,
          "taker_buy_quote": 6565.5086
        },
        {
          "timestamp": 1766775600000,
          "datetime": "2025-12-26T19:00:00",
          "open": 0.9,
          "high": 0.906,
          "low": 0.899,
          "close": 0.904,
          "volume": 5553.4,
          "close_time": 1766779199999,
          "quote_volume": 5012.5113,
          "trades": 143,
          "taker_buy_base": 2782.7,
          "taker_buy_quote": 2511.5543
        },
        {
          "timestamp": 1766779200000,
          "datetime": "2025-12-26T20:00:00",
          "open": 0.904,
          "high": 0.909,
          "low": 0.902,
          "close": 0.906,
          "volume": 2591.1,
          "close_time": 1766782799999,
          "quote_volume": 2344.9599,
          "trades": 94,
          "taker_buy_base": 1232.2,
          "taker_buy_quote": 1115.41
        },
        {
          "timestamp": 1766782800000,
          "datetime": "2025-12-26T21:00:00",
          "open": 0.906,
          "high": 0.908,
          "low": 0.904,
          "close": 0.904,
          "volume": 6259.9,
          "close_time": 1766786399999,
          "quote_volume": 5666.6031,
          "trades": 99,
          "taker_buy_base": 4006.9,
          "taker_buy_quote": 3627.2102
        },
        {
          "timestamp": 1766786400000,
          "datetime": "2025-12-26T22:00:00",
          "open": 0.904,
          "high": 0.906,
          "low": 0.902,
          "close": 0.904,
          "volume": 4583.4,
          "close_time": 1766789999999,
          "quote_volume": 4144.0011,
          "trades": 102,
          "taker_buy_base": 3760.1,
          "taker_buy_quote": 3400.3943
        },
        {
          "timestamp": 1766790000000,
          "datetime": "2025-12-26T23:00:00",
          "open": 0.904,
          "high": 0.905,
          "low": 0.899,
          "close": 0.903,
          "volume": 1844.4,
          "close_time": 1766793599999,
          "quote_volume": 1662.9083,
          "trades": 82,
          "taker_buy_base": 856.8,
          "taker_buy_quote": 773.1402
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 0.903,
          "high": 0.906,
          "low": 0.901,
          "close": 0.903,
          "volume": 11907.6,
          "close_time": 1766797199999,
          "quote_volume": 10756.3723,
          "trades": 90,
          "taker_buy_base": 5116.2,
          "taker_buy_quote": 4621.1056
        },
        {
          "timestamp": 1766797200000,
          "datetime": "2025-12-27T01:00:00",
          "open": 0.903,
          "high": 0.904,
          "low": 0.902,
          "close": 0.904,
          "volume": 669.3,
          "close_time": 1766800799999,
          "quote_volume": 604.1361,
          "trades": 10,
          "taker_buy_base": 265.2,
          "taker_buy_quote": 239.2104
        },
        {
          "timestamp": 1766800800000,
          "datetime": "2025-12-27T02:00:00",
          "open": 0.904,
          "high": 0.907,
          "low": 0.904,
          "close": 0.905,
          "volume": 2393.3,
          "close_time": 1766804399999,
          "quote_volume": 2165.8452,
          "trades": 14,
          "taker_buy_base": 2134.7,
          "taker_buy_quote": 1932.0708
        },
        {
          "timestamp": 1766804400000,
          "datetime": "2025-12-27T03:00:00",
          "open": 0.906,
          "high": 0.912,
          "low": 0.906,
          "close": 0.912,
          "volume": 6252.3,
          "close_time": 1766807999999,
          "quote_volume": 5686.2926,
          "trades": 54,
          "taker_buy_base": 2195.6,
          "taker_buy_quote": 1996.2977
        },
        {
          "timestamp": 1766808000000,
          "datetime": "2025-12-27T04:00:00",
          "open": 0.912,
          "high": 0.913,
          "low": 0.911,
          "close": 0.912,
          "volume": 3351.0,
          "close_time": 1766811599999,
          "quote_volume": 3056.7204,
          "trades": 25,
          "taker_buy_base": 2523.6,
          "taker_buy_quote": 2302.0598
        },
        {
          "timestamp": 1766811600000,
          "datetime": "2025-12-27T05:00:00",
          "open": 0.913,
          "high": 0.913,
          "low": 0.912,
          "close": 0.913,
          "volume": 1892.2,
          "close_time": 1766815199999,
          "quote_volume": 1725.8718,
          "trades": 11,
          "taker_buy_base": 340.7,
          "taker_buy_quote": 310.8111
        },
        {
          "timestamp": 1766815200000,
          "datetime": "2025-12-27T06:00:00",
          "open": 0.912,
          "high": 0.912,
          "low": 0.91,
          "close": 0.912,
          "volume": 2451.1,
          "close_time": 1766818799999,
          "quote_volume": 2234.5625,
          "trades": 18,
          "taker_buy_base": 2027.5,
          "taker_buy_quote": 1848.623
        },
        {
          "timestamp": 1766818800000,
          "datetime": "2025-12-27T07:00:00",
          "open": 0.914,
          "high": 0.914,
          "low": 0.911,
          "close": 0.912,
          "volume": 668.0,
          "close_time": 1766822399999,
          "quote_volume": 609.1578,
          "trades": 11,
          "taker_buy_base": 203.0,
          "taker_buy_quote": 185.1876
        },
        {
          "timestamp": 1766822400000,
          "datetime": "2025-12-27T08:00:00",
          "open": 0.911,
          "high": 0.918,
          "low": 0.911,
          "close": 0.913,
          "volume": 23472.7,
          "close_time": 1766825999999,
          "quote_volume": 21487.0822,
          "trades": 68,
          "taker_buy_base": 13944.5,
          "taker_buy_quote": 12767.5553
        },
        {
          "timestamp": 1766826000000,
          "datetime": "2025-12-27T09:00:00",
          "open": 0.913,
          "high": 0.915,
          "low": 0.912,
          "close": 0.912,
          "volume": 1629.2,
          "close_time": 1766829599999,
          "quote_volume": 1487.9728,
          "trades": 12,
          "taker_buy_base": 578.1,
          "taker_buy_quote": 528.1761
        },
        {
          "timestamp": 1766829600000,
          "datetime": "2025-12-27T10:00:00",
          "open": 0.911,
          "high": 0.912,
          "low": 0.903,
          "close": 0.906,
          "volume": 5646.2,
          "close_time": 1766833199999,
          "quote_volume": 5124.7413,
          "trades": 55,
          "taker_buy_base": 1327.3,
          "taker_buy_quote": 1205.4438
        },
        {
          "timestamp": 1766833200000,
          "datetime": "2025-12-27T11:00:00",
          "open": 0.908,
          "high": 0.913,
          "low": 0.908,
          "close": 0.912,
          "volume": 11180.5,
          "close_time": 1766836799999,
          "quote_volume": 10189.0271,
          "trades": 53,
          "taker_buy_base": 6856.1,
          "taker_buy_quote": 6252.6454
        },
        {
          "timestamp": 1766836800000,
          "datetime": "2025-12-27T12:00:00",
          "open": 0.914,
          "high": 0.916,
          "low": 0.911,
          "close": 0.913,
          "volume": 10582.5,
          "close_time": 1766840399999,
          "quote_volume": 9665.3307,
          "trades": 47,
          "taker_buy_base": 2974.5,
          "taker_buy_quote": 2714.4141
        },
        {
          "timestamp": 1766840400000,
          "datetime": "2025-12-27T13:00:00",
          "open": 0.912,
          "high": 0.914,
          "low": 0.908,
          "close": 0.909,
          "volume": 4016.4,
          "close_time": 1766843999999,
          "quote_volume": 3654.8294,
          "trades": 40,
          "taker_buy_base": 2548.6,
          "taker_buy_quote": 2318.3276
        },
        {
          "timestamp": 1766844000000,
          "datetime": "2025-12-27T14:00:00",
          "open": 0.91,
          "high": 0.913,
          "low": 0.91,
          "close": 0.913,
          "volume": 1982.3,
          "close_time": 1766847599999,
          "quote_volume": 1806.6065,
          "trades": 10,
          "taker_buy_base": 1539.6,
          "taker_buy_quote": 1403.0496
        },
        {
          "timestamp": 1766847600000,
          "datetime": "2025-12-27T15:00:00",
          "open": 0.913,
          "high": 0.916,
          "low": 0.911,
          "close": 0.915,
          "volume": 8675.1,
          "close_time": 1766851199999,
          "quote_volume": 7927.7249,
          "trades": 51,
          "taker_buy_base": 3390.8,
          "taker_buy_quote": 3098.4195
        },
        {
          "timestamp": 1766851200000,
          "datetime": "2025-12-27T16:00:00",
          "open": 0.917,
          "high": 0.918,
          "low": 0.914,
          "close": 0.915,
          "volume": 9424.1,
          "close_time": 1766854799999,
          "quote_volume": 8624.5238,
          "trades": 36,
          "taker_buy_base": 5259.9,
          "taker_buy_quote": 4815.7689
        },
        {
          "timestamp": 1766854800000,
          "datetime": "2025-12-27T17:00:00",
          "open": 0.916,
          "high": 0.916,
          "low": 0.913,
          "close": 0.915,
          "volume": 4494.3,
          "close_time": 1766858399999,
          "quote_volume": 4111.1087,
          "trades": 36,
          "taker_buy_base": 2875.2,
          "taker_buy_quote": 2630.7637
        },
        {
          "timestamp": 1766858400000,
          "datetime": "2025-12-27T18:00:00",
          "open": 0.916,
          "high": 0.916,
          "low": 0.911,
          "close": 0.913,
          "volume": 19267.7,
          "close_time": 1766861999999,
          "quote_volume": 17583.5761,
          "trades": 49,
          "taker_buy_base": 15418.3,
          "taker_buy_quote": 14064.2827
        },
        {
          "timestamp": 1766862000000,
          "datetime": "2025-12-27T19:00:00",
          "open": 0.912,
          "high": 0.915,
          "low": 0.912,
          "close": 0.914,
          "volume": 5574.9,
          "close_time": 1766865599999,
          "quote_volume": 5095.1011,
          "trades": 34,
          "taker_buy_base": 3192.6,
          "taker_buy_quote": 2918.0863
        },
        {
          "timestamp": 1766865600000,
          "datetime": "2025-12-27T20:00:00",
          "open": 0.915,
          "high": 0.918,
          "low": 0.915,
          "close": 0.918,
          "volume": 3417.2,
          "close_time": 1766869199999,
          "quote_volume": 3132.4095,
          "trades": 36,
          "taker_buy_base": 1903.9,
          "taker_buy_quote": 1744.6403
        },
        {
          "timestamp": 1766869200000,
          "datetime": "2025-12-27T21:00:00",
          "open": 0.918,
          "high": 0.926,
          "low": 0.918,
          "close": 0.926,
          "volume": 11263.4,
          "close_time": 1766872799999,
          "quote_volume": 10393.9806,
          "trades": 74,
          "taker_buy_base": 9216.8,
          "taker_buy_quote": 8503.2647
        },
        {
          "timestamp": 1766872800000,
          "datetime": "2025-12-27T22:00:00",
          "open": 0.927,
          "high": 0.931,
          "low": 0.921,
          "close": 0.923,
          "volume": 3586.4,
          "close_time": 1766876399999,
          "quote_volume": 3322.1596,
          "trades": 61,
          "taker_buy_base": 1170.2,
          "taker_buy_quote": 1084.8035
        },
        {
          "timestamp": 1766876400000,
          "datetime": "2025-12-27T23:00:00",
          "open": 0.921,
          "high": 0.939,
          "low": 0.921,
          "close": 0.935,
          "volume": 17448.9,
          "close_time": 1766879999999,
          "quote_volume": 16308.2526,
          "trades": 343,
          "taker_buy_base": 9555.5,
          "taker_buy_quote": 8923.6449
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 0.936,
          "high": 0.939,
          "low": 0.931,
          "close": 0.931,
          "volume": 8336.1,
          "close_time": 1766883599999,
          "quote_volume": 7797.2733,
          "trades": 281,
          "taker_buy_base": 4247.0,
          "taker_buy_quote": 3973.9311
        },
        {
          "timestamp": 1766883600000,
          "datetime": "2025-12-28T01:00:00",
          "open": 0.931,
          "high": 0.934,
          "low": 0.929,
          "close": 0.93,
          "volume": 3719.7,
          "close_time": 1766887199999,
          "quote_volume": 3464.3081,
          "trades": 56,
          "taker_buy_base": 2063.3,
          "taker_buy_quote": 1922.12
        },
        {
          "timestamp": 1766887200000,
          "datetime": "2025-12-28T02:00:00",
          "open": 0.929,
          "high": 0.932,
          "low": 0.929,
          "close": 0.931,
          "volume": 7579.3,
          "close_time": 1766890799999,
          "quote_volume": 7059.7414,
          "trades": 35,
          "taker_buy_base": 4091.2,
          "taker_buy_quote": 3811.7449
        },
        {
          "timestamp": 1766890800000,
          "datetime": "2025-12-28T03:00:00",
          "open": 0.931,
          "high": 0.933,
          "low": 0.928,
          "close": 0.93,
          "volume": 3721.2,
          "close_time": 1766894399999,
          "quote_volume": 3456.3332,
          "trades": 89,
          "taker_buy_base": 1737.3,
          "taker_buy_quote": 1613.7822
        },
        {
          "timestamp": 1766894400000,
          "datetime": "2025-12-28T04:00:00",
          "open": 0.928,
          "high": 0.931,
          "low": 0.927,
          "close": 0.928,
          "volume": 5202.1,
          "close_time": 1766897999999,
          "quote_volume": 4832.2977,
          "trades": 97,
          "taker_buy_base": 2589.6,
          "taker_buy_quote": 2405.1337
        },
        {
          "timestamp": 1766898000000,
          "datetime": "2025-12-28T05:00:00",
          "open": 0.928,
          "high": 0.928,
          "low": 0.926,
          "close": 0.927,
          "volume": 505.2,
          "close_time": 1766901599999,
          "quote_volume": 468.292,
          "trades": 9,
          "taker_buy_base": 272.5,
          "taker_buy_quote": 252.6168
        },
        {
          "timestamp": 1766901600000,
          "datetime": "2025-12-28T06:00:00",
          "open": 0.927,
          "high": 0.93,
          "low": 0.927,
          "close": 0.93,
          "volume": 2520.5,
          "close_time": 1766905199999,
          "quote_volume": 2342.2129,
          "trades": 22,
          "taker_buy_base": 779.5,
          "taker_buy_quote": 724.3786
        },
        {
          "timestamp": 1766905200000,
          "datetime": "2025-12-28T07:00:00",
          "open": 0.929,
          "high": 0.932,
          "low": 0.929,
          "close": 0.93,
          "volume": 1171.3,
          "close_time": 1766908799999,
          "quote_volume": 1089.8478,
          "trades": 14,
          "taker_buy_base": 942.5,
          "taker_buy_quote": 877.2253
        },
        {
          "timestamp": 1766908800000,
          "datetime": "2025-12-28T08:00:00",
          "open": 0.929,
          "high": 0.932,
          "low": 0.929,
          "close": 0.93,
          "volume": 1058.9,
          "close_time": 1766912399999,
          "quote_volume": 984.8282,
          "trades": 13,
          "taker_buy_base": 966.2,
          "taker_buy_quote": 898.6172
        },
        {
          "timestamp": 1766912400000,
          "datetime": "2025-12-28T09:00:00",
          "open": 0.931,
          "high": 0.934,
          "low": 0.929,
          "close": 0.932,
          "volume": 4505.6,
          "close_time": 1766915999999,
          "quote_volume": 4194.6865,
          "trades": 30,
          "taker_buy_base": 3132.6,
          "taker_buy_quote": 2916.8887
        },
        {
          "timestamp": 1766916000000,
          "datetime": "2025-12-28T10:00:00",
          "open": 0.932,
          "high": 0.936,
          "low": 0.932,
          "close": 0.934,
          "volume": 6000.5,
          "close_time": 1766919599999,
          "quote_volume": 5608.9167,
          "trades": 54,
          "taker_buy_base": 2821.0,
          "taker_buy_quote": 2636.7957
        },
        {
          "timestamp": 1766919600000,
          "datetime": "2025-12-28T11:00:00",
          "open": 0.935,
          "high": 0.938,
          "low": 0.933,
          "close": 0.936,
          "volume": 1161.4,
          "close_time": 1766923199999,
          "quote_volume": 1086.0489,
          "trades": 49,
          "taker_buy_base": 517.5,
          "taker_buy_quote": 484.1784
        },
        {
          "timestamp": 1766923200000,
          "datetime": "2025-12-28T12:00:00",
          "open": 0.936,
          "high": 0.938,
          "low": 0.934,
          "close": 0.935,
          "volume": 5366.0,
          "close_time": 1766926799999,
          "quote_volume": 5023.7679,
          "trades": 89,
          "taker_buy_base": 3169.5,
          "taker_buy_quote": 2967.8147
        },
        {
          "timestamp": 1766926800000,
          "datetime": "2025-12-28T13:00:00",
          "open": 0.935,
          "high": 0.937,
          "low": 0.932,
          "close": 0.936,
          "volume": 5068.1,
          "close_time": 1766930399999,
          "quote_volume": 4742.5733,
          "trades": 116,
          "taker_buy_base": 1998.7,
          "taker_buy_quote": 1870.8028
        },
        {
          "timestamp": 1766930400000,
          "datetime": "2025-12-28T14:00:00",
          "open": 0.937,
          "high": 0.945,
          "low": 0.936,
          "close": 0.94,
          "volume": 33893.0,
          "close_time": 1766933999999,
          "quote_volume": 31852.3972,
          "trades": 252,
          "taker_buy_base": 18102.6,
          "taker_buy_quote": 17013.014
        },
        {
          "timestamp": 1766934000000,
          "datetime": "2025-12-28T15:00:00",
          "open": 0.94,
          "high": 0.942,
          "low": 0.936,
          "close": 0.936,
          "volume": 4536.6,
          "close_time": 1766937599999,
          "quote_volume": 4263.1821,
          "trades": 38,
          "taker_buy_base": 1758.3,
          "taker_buy_quote": 1653.1364
        },
        {
          "timestamp": 1766937600000,
          "datetime": "2025-12-28T16:00:00",
          "open": 0.935,
          "high": 0.939,
          "low": 0.934,
          "close": 0.934,
          "volume": 3927.1,
          "close_time": 1766941199999,
          "quote_volume": 3671.3478,
          "trades": 27,
          "taker_buy_base": 1026.8,
          "taker_buy_quote": 961.2352
        },
        {
          "timestamp": 1766941200000,
          "datetime": "2025-12-28T17:00:00",
          "open": 0.935,
          "high": 0.938,
          "low": 0.93,
          "close": 0.93,
          "volume": 4883.6,
          "close_time": 1766944799999,
          "quote_volume": 4560.5429,
          "trades": 40,
          "taker_buy_base": 2620.0,
          "taker_buy_quote": 2447.8706
        },
        {
          "timestamp": 1766944800000,
          "datetime": "2025-12-28T18:00:00",
          "open": 0.928,
          "high": 0.928,
          "low": 0.915,
          "close": 0.915,
          "volume": 23372.6,
          "close_time": 1766948399999,
          "quote_volume": 21509.9054,
          "trades": 119,
          "taker_buy_base": 7698.9,
          "taker_buy_quote": 7077.8708
        },
        {
          "timestamp": 1766948400000,
          "datetime": "2025-12-28T19:00:00",
          "open": 0.916,
          "high": 0.919,
          "low": 0.914,
          "close": 0.915,
          "volume": 3620.4,
          "close_time": 1766951999999,
          "quote_volume": 3316.7661,
          "trades": 43,
          "taker_buy_base": 1639.7,
          "taker_buy_quote": 1502.2756
        },
        {
          "timestamp": 1766952000000,
          "datetime": "2025-12-28T20:00:00",
          "open": 0.916,
          "high": 0.926,
          "low": 0.916,
          "close": 0.922,
          "volume": 19316.0,
          "close_time": 1766955599999,
          "quote_volume": 17803.8867,
          "trades": 103,
          "taker_buy_base": 11980.6,
          "taker_buy_quote": 11053.0163
        },
        {
          "timestamp": 1766955600000,
          "datetime": "2025-12-28T21:00:00",
          "open": 0.921,
          "high": 0.924,
          "low": 0.92,
          "close": 0.924,
          "volume": 4824.3,
          "close_time": 1766959199999,
          "quote_volume": 4443.1666,
          "trades": 22,
          "taker_buy_base": 1782.9,
          "taker_buy_quote": 1641.9831
        },
        {
          "timestamp": 1766959200000,
          "datetime": "2025-12-28T22:00:00",
          "open": 0.923,
          "high": 0.93,
          "low": 0.922,
          "close": 0.93,
          "volume": 3017.8,
          "close_time": 1766962799999,
          "quote_volume": 2794.1612,
          "trades": 22,
          "taker_buy_base": 2621.7,
          "taker_buy_quote": 2428.7498
        },
        {
          "timestamp": 1766962800000,
          "datetime": "2025-12-28T23:00:00",
          "open": 0.93,
          "high": 0.936,
          "low": 0.926,
          "close": 0.935,
          "volume": 12561.0,
          "close_time": 1766966399999,
          "quote_volume": 11709.3017,
          "trades": 70,
          "taker_buy_base": 8751.4,
          "taker_buy_quote": 8157.1245
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 0.933,
          "high": 0.955,
          "low": 0.933,
          "close": 0.952,
          "volume": 17163.3,
          "close_time": 1766969999999,
          "quote_volume": 16291.4235,
          "trades": 131,
          "taker_buy_base": 11273.5,
          "taker_buy_quote": 10695.9598
        },
        {
          "timestamp": 1766970000000,
          "datetime": "2025-12-29T01:00:00",
          "open": 0.952,
          "high": 0.96,
          "low": 0.94,
          "close": 0.952,
          "volume": 28800.4,
          "close_time": 1766973599999,
          "quote_volume": 27478.1351,
          "trades": 186,
          "taker_buy_base": 15072.0,
          "taker_buy_quote": 14368.8398
        },
        {
          "timestamp": 1766973600000,
          "datetime": "2025-12-29T02:00:00",
          "open": 0.952,
          "high": 0.957,
          "low": 0.946,
          "close": 0.949,
          "volume": 20539.5,
          "close_time": 1766977199999,
          "quote_volume": 19559.8114,
          "trades": 149,
          "taker_buy_base": 11475.1,
          "taker_buy_quote": 10929.8917
        },
        {
          "timestamp": 1766977200000,
          "datetime": "2025-12-29T03:00:00",
          "open": 0.95,
          "high": 0.956,
          "low": 0.95,
          "close": 0.954,
          "volume": 9955.5,
          "close_time": 1766980799999,
          "quote_volume": 9490.7272,
          "trades": 70,
          "taker_buy_base": 8543.8,
          "taker_buy_quote": 8142.6098
        },
        {
          "timestamp": 1766980800000,
          "datetime": "2025-12-29T04:00:00",
          "open": 0.954,
          "high": 0.954,
          "low": 0.947,
          "close": 0.947,
          "volume": 12964.5,
          "close_time": 1766984399999,
          "quote_volume": 12326.4621,
          "trades": 83,
          "taker_buy_base": 5897.9,
          "taker_buy_quote": 5606.1469
        },
        {
          "timestamp": 1766984400000,
          "datetime": "2025-12-29T05:00:00",
          "open": 0.946,
          "high": 0.947,
          "low": 0.944,
          "close": 0.945,
          "volume": 9378.3,
          "close_time": 1766987999999,
          "quote_volume": 8866.938,
          "trades": 80,
          "taker_buy_base": 4099.8,
          "taker_buy_quote": 3877.851
        },
        {
          "timestamp": 1766988000000,
          "datetime": "2025-12-29T06:00:00",
          "open": 0.944,
          "high": 0.949,
          "low": 0.943,
          "close": 0.946,
          "volume": 7310.5,
          "close_time": 1766991599999,
          "quote_volume": 6913.4811,
          "trades": 48,
          "taker_buy_base": 3700.6,
          "taker_buy_quote": 3502.4505
        },
        {
          "timestamp": 1766991600000,
          "datetime": "2025-12-29T07:00:00",
          "open": 0.945,
          "high": 0.945,
          "low": 0.938,
          "close": 0.944,
          "volume": 8122.8,
          "close_time": 1766995199999,
          "quote_volume": 7655.9815,
          "trades": 72,
          "taker_buy_base": 4155.8,
          "taker_buy_quote": 3922.5363
        },
        {
          "timestamp": 1766995200000,
          "datetime": "2025-12-29T08:00:00",
          "open": 0.944,
          "high": 0.946,
          "low": 0.938,
          "close": 0.938,
          "volume": 6205.4,
          "close_time": 1766998799999,
          "quote_volume": 5854.6724,
          "trades": 55,
          "taker_buy_base": 3758.5,
          "taker_buy_quote": 3546.1763
        },
        {
          "timestamp": 1766998800000,
          "datetime": "2025-12-29T09:00:00",
          "open": 0.939,
          "high": 0.941,
          "low": 0.925,
          "close": 0.93,
          "volume": 43601.0,
          "close_time": 1767002399999,
          "quote_volume": 40666.4612,
          "trades": 205,
          "taker_buy_base": 19795.9,
          "taker_buy_quote": 18483.5683
        },
        {
          "timestamp": 1767002400000,
          "datetime": "2025-12-29T10:00:00",
          "open": 0.93,
          "high": 0.933,
          "low": 0.929,
          "close": 0.929,
          "volume": 21355.3,
          "close_time": 1767005999999,
          "quote_volume": 19862.6858,
          "trades": 108,
          "taker_buy_base": 8639.4,
          "taker_buy_quote": 8037.1727
        },
        {
          "timestamp": 1767006000000,
          "datetime": "2025-12-29T11:00:00",
          "open": 0.929,
          "high": 0.93,
          "low": 0.924,
          "close": 0.925,
          "volume": 12675.2,
          "close_time": 1767009599999,
          "quote_volume": 11737.2956,
          "trades": 61,
          "taker_buy_base": 7126.6,
          "taker_buy_quote": 6599.2631
        },
        {
          "timestamp": 1767009600000,
          "datetime": "2025-12-29T12:00:00",
          "open": 0.924,
          "high": 0.925,
          "low": 0.914,
          "close": 0.925,
          "volume": 24624.4,
          "close_time": 1767013199999,
          "quote_volume": 22653.9093,
          "trades": 168,
          "taker_buy_base": 13535.4,
          "taker_buy_quote": 12455.1413
        },
        {
          "timestamp": 1767013200000,
          "datetime": "2025-12-29T13:00:00",
          "open": 0.924,
          "high": 0.927,
          "low": 0.92,
          "close": 0.92,
          "volume": 11644.3,
          "close_time": 1767016799999,
          "quote_volume": 10764.2874,
          "trades": 59,
          "taker_buy_base": 9410.3,
          "taker_buy_quote": 8701.4802
        },
        {
          "timestamp": 1767016800000,
          "datetime": "2025-12-29T14:00:00",
          "open": 0.921,
          "high": 0.932,
          "low": 0.92,
          "close": 0.924,
          "volume": 28072.4,
          "close_time": 1767020399999,
          "quote_volume": 25984.0464,
          "trades": 128,
          "taker_buy_base": 14021.6,
          "taker_buy_quote": 13000.1307
        },
        {
          "timestamp": 1767020400000,
          "datetime": "2025-12-29T15:00:00",
          "open": 0.925,
          "high": 0.933,
          "low": 0.925,
          "close": 0.929,
          "volume": 15721.7,
          "close_time": 1767023999999,
          "quote_volume": 14618.5304,
          "trades": 80,
          "taker_buy_base": 8455.6,
          "taker_buy_quote": 7867.1838
        },
        {
          "timestamp": 1767024000000,
          "datetime": "2025-12-29T16:00:00",
          "open": 0.927,
          "high": 0.93,
          "low": 0.922,
          "close": 0.926,
          "volume": 16206.8,
          "close_time": 1767027599999,
          "quote_volume": 15018.6294,
          "trades": 95,
          "taker_buy_base": 8222.9,
          "taker_buy_quote": 7627.5417
        },
        {
          "timestamp": 1767027600000,
          "datetime": "2025-12-29T17:00:00",
          "open": 0.928,
          "high": 0.93,
          "low": 0.924,
          "close": 0.927,
          "volume": 4840.6,
          "close_time": 1767031199999,
          "quote_volume": 4481.9656,
          "trades": 40,
          "taker_buy_base": 3473.8,
          "taker_buy_quote": 3216.7677
        },
        {
          "timestamp": 1767031200000,
          "datetime": "2025-12-29T18:00:00",
          "open": 0.928,
          "high": 0.929,
          "low": 0.919,
          "close": 0.92,
          "volume": 11420.8,
          "close_time": 1767034799999,
          "quote_volume": 10566.5611,
          "trades": 62,
          "taker_buy_base": 6181.8,
          "taker_buy_quote": 5730.2899
        },
        {
          "timestamp": 1767034800000,
          "datetime": "2025-12-29T19:00:00",
          "open": 0.92,
          "high": 0.925,
          "low": 0.917,
          "close": 0.921,
          "volume": 11416.3,
          "close_time": 1767038399999,
          "quote_volume": 10511.0163,
          "trades": 64,
          "taker_buy_base": 4314.8,
          "taker_buy_quote": 3974.6018
        },
        {
          "timestamp": 1767038400000,
          "datetime": "2025-12-29T20:00:00",
          "open": 0.92,
          "high": 0.922,
          "low": 0.918,
          "close": 0.918,
          "volume": 8855.4,
          "close_time": 1767041999999,
          "quote_volume": 8140.6682,
          "trades": 42,
          "taker_buy_base": 1621.7,
          "taker_buy_quote": 1491.4675
        },
        {
          "timestamp": 1767042000000,
          "datetime": "2025-12-29T21:00:00",
          "open": 0.919,
          "high": 0.922,
          "low": 0.919,
          "close": 0.922,
          "volume": 2137.8,
          "close_time": 1767045599999,
          "quote_volume": 1969.313,
          "trades": 16,
          "taker_buy_base": 1483.5,
          "taker_buy_quote": 1367.0291
        },
        {
          "timestamp": 1767045600000,
          "datetime": "2025-12-29T22:00:00",
          "open": 0.921,
          "high": 0.921,
          "low": 0.918,
          "close": 0.921,
          "volume": 9000.7,
          "close_time": 1767049199999,
          "quote_volume": 8268.7525,
          "trades": 46,
          "taker_buy_base": 2036.9,
          "taker_buy_quote": 1872.2894
        },
        {
          "timestamp": 1767049200000,
          "datetime": "2025-12-29T23:00:00",
          "open": 0.919,
          "high": 0.92,
          "low": 0.915,
          "close": 0.918,
          "volume": 6938.6,
          "close_time": 1767052799999,
          "quote_volume": 6368.0906,
          "trades": 62,
          "taker_buy_base": 5687.6,
          "taker_buy_quote": 5220.8575
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 0.917,
          "high": 0.919,
          "low": 0.912,
          "close": 0.912,
          "volume": 7802.9,
          "close_time": 1767056399999,
          "quote_volume": 7135.4613,
          "trades": 54,
          "taker_buy_base": 3269.0,
          "taker_buy_quote": 2989.3726
        },
        {
          "timestamp": 1767056400000,
          "datetime": "2025-12-30T01:00:00",
          "open": 0.912,
          "high": 0.912,
          "low": 0.907,
          "close": 0.909,
          "volume": 18143.8,
          "close_time": 1767059999999,
          "quote_volume": 16488.0753,
          "trades": 83,
          "taker_buy_base": 3395.4,
          "taker_buy_quote": 3084.2842
        },
        {
          "timestamp": 1767060000000,
          "datetime": "2025-12-30T02:00:00",
          "open": 0.908,
          "high": 0.908,
          "low": 0.891,
          "close": 0.894,
          "volume": 36221.5,
          "close_time": 1767063599999,
          "quote_volume": 32463.0413,
          "trades": 168,
          "taker_buy_base": 14941.5,
          "taker_buy_quote": 13380.6445
        },
        {
          "timestamp": 1767063600000,
          "datetime": "2025-12-30T03:00:00",
          "open": 0.894,
          "high": 0.901,
          "low": 0.888,
          "close": 0.9,
          "volume": 8430.3,
          "close_time": 1767067199999,
          "quote_volume": 7556.9949,
          "trades": 45,
          "taker_buy_base": 3614.1,
          "taker_buy_quote": 3239.986
        },
        {
          "timestamp": 1767067200000,
          "datetime": "2025-12-30T04:00:00",
          "open": 0.901,
          "high": 0.908,
          "low": 0.898,
          "close": 0.904,
          "volume": 6413.3,
          "close_time": 1767070799999,
          "quote_volume": 5796.4641,
          "trades": 36,
          "taker_buy_base": 4871.0,
          "taker_buy_quote": 4401.3179
        },
        {
          "timestamp": 1767070800000,
          "datetime": "2025-12-30T05:00:00",
          "open": 0.903,
          "high": 0.903,
          "low": 0.892,
          "close": 0.895,
          "volume": 22885.8,
          "close_time": 1767074399999,
          "quote_volume": 20463.3965,
          "trades": 99,
          "taker_buy_base": 4250.1,
          "taker_buy_quote": 3803.2698
        },
        {
          "timestamp": 1767074400000,
          "datetime": "2025-12-30T06:00:00",
          "open": 0.895,
          "high": 0.902,
          "low": 0.894,
          "close": 0.9,
          "volume": 17539.3,
          "close_time": 1767077999999,
          "quote_volume": 15768.5607,
          "trades": 79,
          "taker_buy_base": 12361.1,
          "taker_buy_quote": 11109.1301
        },
        {
          "timestamp": 1767078000000,
          "datetime": "2025-12-30T07:00:00",
          "open": 0.899,
          "high": 0.903,
          "low": 0.898,
          "close": 0.899,
          "volume": 3339.2,
          "close_time": 1767081599999,
          "quote_volume": 3007.5263,
          "trades": 32,
          "taker_buy_base": 2481.9,
          "taker_buy_quote": 2235.8247
        },
        {
          "timestamp": 1767081600000,
          "datetime": "2025-12-30T08:00:00",
          "open": 0.899,
          "high": 0.913,
          "low": 0.899,
          "close": 0.906,
          "volume": 21833.9,
          "close_time": 1767085199999,
          "quote_volume": 19802.535,
          "trades": 123,
          "taker_buy_base": 13647.1,
          "taker_buy_quote": 12376.1843
        },
        {
          "timestamp": 1767085200000,
          "datetime": "2025-12-30T09:00:00",
          "open": 0.905,
          "high": 0.911,
          "low": 0.904,
          "close": 0.91,
          "volume": 14470.1,
          "close_time": 1767088799999,
          "quote_volume": 13144.3153,
          "trades": 84,
          "taker_buy_base": 8730.5,
          "taker_buy_quote": 7925.5304
        },
        {
          "timestamp": 1767088800000,
          "datetime": "2025-12-30T10:00:00",
          "open": 0.909,
          "high": 0.909,
          "low": 0.905,
          "close": 0.905,
          "volume": 20229.9,
          "close_time": 1767092399999,
          "quote_volume": 18333.7934,
          "trades": 54,
          "taker_buy_base": 9280.5,
          "taker_buy_quote": 8404.4898
        },
        {
          "timestamp": 1767092400000,
          "datetime": "2025-12-30T11:00:00",
          "open": 0.904,
          "high": 0.908,
          "low": 0.903,
          "close": 0.906,
          "volume": 8682.8,
          "close_time": 1767095999999,
          "quote_volume": 7860.3898,
          "trades": 51,
          "taker_buy_base": 4298.3,
          "taker_buy_quote": 3895.7357
        },
        {
          "timestamp": 1767096000000,
          "datetime": "2025-12-30T12:00:00",
          "open": 0.906,
          "high": 0.907,
          "low": 0.902,
          "close": 0.903,
          "volume": 3414.7,
          "close_time": 1767099599999,
          "quote_volume": 3092.0512,
          "trades": 33,
          "taker_buy_base": 2991.7,
          "taker_buy_quote": 2709.2458
        },
        {
          "timestamp": 1767099600000,
          "datetime": "2025-12-30T13:00:00",
          "open": 0.902,
          "high": 0.904,
          "low": 0.902,
          "close": 0.904,
          "volume": 4375.8,
          "close_time": 1767103199999,
          "quote_volume": 3951.5777,
          "trades": 21,
          "taker_buy_base": 3328.7,
          "taker_buy_quote": 3005.2211
        },
        {
          "timestamp": 1767103200000,
          "datetime": "2025-12-30T14:00:00",
          "open": 0.903,
          "high": 0.91,
          "low": 0.894,
          "close": 0.91,
          "volume": 18253.7,
          "close_time": 1767106799999,
          "quote_volume": 16449.8044,
          "trades": 127,
          "taker_buy_base": 8339.6,
          "taker_buy_quote": 7507.5182
        },
        {
          "timestamp": 1767106800000,
          "datetime": "2025-12-30T15:00:00",
          "open": 0.907,
          "high": 0.912,
          "low": 0.902,
          "close": 0.912,
          "volume": 32521.0,
          "close_time": 1767110399999,
          "quote_volume": 29506.5951,
          "trades": 155,
          "taker_buy_base": 22525.1,
          "taker_buy_quote": 20452.0143
        },
        {
          "timestamp": 1767110400000,
          "datetime": "2025-12-30T16:00:00",
          "open": 0.909,
          "high": 0.916,
          "low": 0.906,
          "close": 0.909,
          "volume": 7995.6,
          "close_time": 1767113999999,
          "quote_volume": 7293.1796,
          "trades": 82,
          "taker_buy_base": 5835.3,
          "taker_buy_quote": 5330.0237
        },
        {
          "timestamp": 1767114000000,
          "datetime": "2025-12-30T17:00:00",
          "open": 0.909,
          "high": 0.911,
          "low": 0.903,
          "close": 0.904,
          "volume": 5198.1,
          "close_time": 1767117599999,
          "quote_volume": 4711.6342,
          "trades": 49,
          "taker_buy_base": 1705.6,
          "taker_buy_quote": 1547.8053
        },
        {
          "timestamp": 1767117600000,
          "datetime": "2025-12-30T18:00:00",
          "open": 0.903,
          "high": 0.903,
          "low": 0.896,
          "close": 0.9,
          "volume": 16173.3,
          "close_time": 1767121199999,
          "quote_volume": 14590.0708,
          "trades": 102,
          "taker_buy_base": 5817.2,
          "taker_buy_quote": 5252.2819
        },
        {
          "timestamp": 1767121200000,
          "datetime": "2025-12-30T19:00:00",
          "open": 0.899,
          "high": 0.904,
          "low": 0.893,
          "close": 0.902,
          "volume": 7926.5,
          "close_time": 1767124799999,
          "quote_volume": 7127.9312,
          "trades": 81,
          "taker_buy_base": 4723.1,
          "taker_buy_quote": 4249.6544
        },
        {
          "timestamp": 1767124800000,
          "datetime": "2025-12-30T20:00:00",
          "open": 0.904,
          "high": 0.906,
          "low": 0.9,
          "close": 0.902,
          "volume": 10505.9,
          "close_time": 1767128399999,
          "quote_volume": 9496.9709,
          "trades": 52,
          "taker_buy_base": 4402.5,
          "taker_buy_quote": 3984.46
        },
        {
          "timestamp": 1767128400000,
          "datetime": "2025-12-30T21:00:00",
          "open": 0.9,
          "high": 0.904,
          "low": 0.9,
          "close": 0.901,
          "volume": 6241.9,
          "close_time": 1767131999999,
          "quote_volume": 5630.8459,
          "trades": 50,
          "taker_buy_base": 5018.1,
          "taker_buy_quote": 4527.7156
        },
        {
          "timestamp": 1767132000000,
          "datetime": "2025-12-30T22:00:00",
          "open": 0.901,
          "high": 0.906,
          "low": 0.901,
          "close": 0.902,
          "volume": 1095.7,
          "close_time": 1767135599999,
          "quote_volume": 989.2784,
          "trades": 12,
          "taker_buy_base": 898.2,
          "taker_buy_quote": 810.8016
        },
        {
          "timestamp": 1767135600000,
          "datetime": "2025-12-30T23:00:00",
          "open": 0.902,
          "high": 0.906,
          "low": 0.901,
          "close": 0.906,
          "volume": 16528.1,
          "close_time": 1767139199999,
          "quote_volume": 14915.4429,
          "trades": 55,
          "taker_buy_base": 12826.6,
          "taker_buy_quote": 11572.3173
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 0.905,
          "high": 0.905,
          "low": 0.896,
          "close": 0.896,
          "volume": 9122.9,
          "close_time": 1767142799999,
          "quote_volume": 8210.2302,
          "trades": 73,
          "taker_buy_base": 4845.5,
          "taker_buy_quote": 4362.2026
        },
        {
          "timestamp": 1767142800000,
          "datetime": "2025-12-31T01:00:00",
          "open": 0.897,
          "high": 0.909,
          "low": 0.897,
          "close": 0.908,
          "volume": 9052.4,
          "close_time": 1767146399999,
          "quote_volume": 8172.5915,
          "trades": 57,
          "taker_buy_base": 5941.1,
          "taker_buy_quote": 5353.8123
        },
        {
          "timestamp": 1767146400000,
          "datetime": "2025-12-31T02:00:00",
          "open": 0.907,
          "high": 0.91,
          "low": 0.906,
          "close": 0.909,
          "volume": 3959.6,
          "close_time": 1767149999999,
          "quote_volume": 3595.9989,
          "trades": 37,
          "taker_buy_base": 1822.1,
          "taker_buy_quote": 1654.4696
        },
        {
          "timestamp": 1767150000000,
          "datetime": "2025-12-31T03:00:00",
          "open": 0.909,
          "high": 0.91,
          "low": 0.904,
          "close": 0.908,
          "volume": 4509.5,
          "close_time": 1767153599999,
          "quote_volume": 4089.1379,
          "trades": 59,
          "taker_buy_base": 1863.7,
          "taker_buy_quote": 1690.961
        },
        {
          "timestamp": 1767153600000,
          "datetime": "2025-12-31T04:00:00",
          "open": 0.909,
          "high": 0.91,
          "low": 0.906,
          "close": 0.908,
          "volume": 4584.1,
          "close_time": 1767157199999,
          "quote_volume": 4165.6515,
          "trades": 69,
          "taker_buy_base": 3198.4,
          "taker_buy_quote": 2906.8949
        },
        {
          "timestamp": 1767157200000,
          "datetime": "2025-12-31T05:00:00",
          "open": 0.908,
          "high": 0.911,
          "low": 0.906,
          "close": 0.909,
          "volume": 10691.3,
          "close_time": 1767160799999,
          "quote_volume": 9723.4884,
          "trades": 154,
          "taker_buy_base": 5182.8,
          "taker_buy_quote": 4716.3483
        },
        {
          "timestamp": 1767160800000,
          "datetime": "2025-12-31T06:00:00",
          "open": 0.909,
          "high": 0.911,
          "low": 0.908,
          "close": 0.908,
          "volume": 3182.4,
          "close_time": 1767164399999,
          "quote_volume": 2893.5939,
          "trades": 30,
          "taker_buy_base": 1260.2,
          "taker_buy_quote": 1146.3013
        },
        {
          "timestamp": 1767164400000,
          "datetime": "2025-12-31T07:00:00",
          "open": 0.908,
          "high": 0.909,
          "low": 0.907,
          "close": 0.908,
          "volume": 3462.8,
          "close_time": 1767167999999,
          "quote_volume": 3145.8201,
          "trades": 32,
          "taker_buy_base": 1409.5,
          "taker_buy_quote": 1280.8602
        },
        {
          "timestamp": 1767168000000,
          "datetime": "2025-12-31T08:00:00",
          "open": 0.909,
          "high": 0.91,
          "low": 0.901,
          "close": 0.903,
          "volume": 7106.5,
          "close_time": 1767171599999,
          "quote_volume": 6438.5191,
          "trades": 66,
          "taker_buy_base": 2271.1,
          "taker_buy_quote": 2059.8081
        },
        {
          "timestamp": 1767171600000,
          "datetime": "2025-12-31T09:00:00",
          "open": 0.904,
          "high": 0.907,
          "low": 0.901,
          "close": 0.905,
          "volume": 12262.2,
          "close_time": 1767175199999,
          "quote_volume": 11079.9493,
          "trades": 98,
          "taker_buy_base": 4617.9,
          "taker_buy_quote": 4171.8883
        },
        {
          "timestamp": 1767175200000,
          "datetime": "2025-12-31T10:00:00",
          "open": 0.906,
          "high": 0.908,
          "low": 0.905,
          "close": 0.905,
          "volume": 8552.6,
          "close_time": 1767178799999,
          "quote_volume": 7749.6473,
          "trades": 56,
          "taker_buy_base": 4188.9,
          "taker_buy_quote": 3795.8886
        },
        {
          "timestamp": 1767178800000,
          "datetime": "2025-12-31T11:00:00",
          "open": 0.906,
          "high": 0.911,
          "low": 0.905,
          "close": 0.911,
          "volume": 9043.9,
          "close_time": 1767182399999,
          "quote_volume": 8213.4756,
          "trades": 67,
          "taker_buy_base": 6904.8,
          "taker_buy_quote": 6271.6777
        },
        {
          "timestamp": 1767182400000,
          "datetime": "2025-12-31T12:00:00",
          "open": 0.91,
          "high": 0.911,
          "low": 0.903,
          "close": 0.903,
          "volume": 7808.2,
          "close_time": 1767185999999,
          "quote_volume": 7063.3215,
          "trades": 44,
          "taker_buy_base": 2180.3,
          "taker_buy_quote": 1973.2065
        },
        {
          "timestamp": 1767186000000,
          "datetime": "2025-12-31T13:00:00",
          "open": 0.903,
          "high": 0.907,
          "low": 0.899,
          "close": 0.904,
          "volume": 7846.6,
          "close_time": 1767189599999,
          "quote_volume": 7098.7902,
          "trades": 53,
          "taker_buy_base": 4504.8,
          "taker_buy_quote": 4076.3027
        },
        {
          "timestamp": 1767189600000,
          "datetime": "2025-12-31T14:00:00",
          "open": 0.905,
          "high": 0.911,
          "low": 0.899,
          "close": 0.9,
          "volume": 10142.3,
          "close_time": 1767193199999,
          "quote_volume": 9170.0299,
          "trades": 78,
          "taker_buy_base": 3671.7,
          "taker_buy_quote": 3321.7063
        },
        {
          "timestamp": 1767193200000,
          "datetime": "2025-12-31T15:00:00",
          "open": 0.9,
          "high": 0.9,
          "low": 0.894,
          "close": 0.897,
          "volume": 8013.8,
          "close_time": 1767196799999,
          "quote_volume": 7187.2381,
          "trades": 69,
          "taker_buy_base": 4070.4,
          "taker_buy_quote": 3649.13
        },
        {
          "timestamp": 1767196800000,
          "datetime": "2025-12-31T16:00:00",
          "open": 0.896,
          "high": 0.896,
          "low": 0.872,
          "close": 0.882,
          "volume": 33777.3,
          "close_time": 1767200399999,
          "quote_volume": 29843.8853,
          "trades": 266,
          "taker_buy_base": 10588.6,
          "taker_buy_quote": 9374.3667
        },
        {
          "timestamp": 1767200400000,
          "datetime": "2025-12-31T17:00:00",
          "open": 0.882,
          "high": 0.882,
          "low": 0.874,
          "close": 0.876,
          "volume": 34297.8,
          "close_time": 1767203999999,
          "quote_volume": 30063.1031,
          "trades": 135,
          "taker_buy_base": 16169.6,
          "taker_buy_quote": 14180.592
        },
        {
          "timestamp": 1767204000000,
          "datetime": "2025-12-31T18:00:00",
          "open": 0.875,
          "high": 0.882,
          "low": 0.872,
          "close": 0.877,
          "volume": 20949.8,
          "close_time": 1767207599999,
          "quote_volume": 18397.3301,
          "trades": 171,
          "taker_buy_base": 8327.3,
          "taker_buy_quote": 7311.6511
        },
        {
          "timestamp": 1767207600000,
          "datetime": "2025-12-31T19:00:00",
          "open": 0.876,
          "high": 0.882,
          "low": 0.876,
          "close": 0.88,
          "volume": 13944.0,
          "close_time": 1767211199999,
          "quote_volume": 12256.8777,
          "trades": 122,
          "taker_buy_base": 4154.7,
          "taker_buy_quote": 3655.3713
        },
        {
          "timestamp": 1767211200000,
          "datetime": "2025-12-31T20:00:00",
          "open": 0.878,
          "high": 0.886,
          "low": 0.876,
          "close": 0.886,
          "volume": 9558.9,
          "close_time": 1767214799999,
          "quote_volume": 8421.7756,
          "trades": 72,
          "taker_buy_base": 5215.1,
          "taker_buy_quote": 4592.0265
        },
        {
          "timestamp": 1767214800000,
          "datetime": "2025-12-31T21:00:00",
          "open": 0.885,
          "high": 0.888,
          "low": 0.884,
          "close": 0.888,
          "volume": 4442.8,
          "close_time": 1767218399999,
          "quote_volume": 3939.6349,
          "trades": 47,
          "taker_buy_base": 2429.3,
          "taker_buy_quote": 2154.8056
        },
        {
          "timestamp": 1767218400000,
          "datetime": "2025-12-31T22:00:00",
          "open": 0.888,
          "high": 0.889,
          "low": 0.885,
          "close": 0.885,
          "volume": 13541.8,
          "close_time": 1767221999999,
          "quote_volume": 11991.4229,
          "trades": 82,
          "taker_buy_base": 11414.0,
          "taker_buy_quote": 10106.1688
        },
        {
          "timestamp": 1767222000000,
          "datetime": "2025-12-31T23:00:00",
          "open": 0.885,
          "high": 0.888,
          "low": 0.885,
          "close": 0.885,
          "volume": 24005.7,
          "close_time": 1767225599999,
          "quote_volume": 21271.8955,
          "trades": 66,
          "taker_buy_base": 2991.7,
          "taker_buy_quote": 2651.4106
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 0.886,
          "high": 0.89,
          "low": 0.886,
          "close": 0.889,
          "volume": 4867.6,
          "close_time": 1767229199999,
          "quote_volume": 4320.493,
          "trades": 64,
          "taker_buy_base": 1515.8,
          "taker_buy_quote": 1346.7237
        },
        {
          "timestamp": 1767229200000,
          "datetime": "2026-01-01T01:00:00",
          "open": 0.892,
          "high": 0.894,
          "low": 0.89,
          "close": 0.892,
          "volume": 5161.0,
          "close_time": 1767232799999,
          "quote_volume": 4606.7526,
          "trades": 67,
          "taker_buy_base": 3044.8,
          "taker_buy_quote": 2717.6014
        },
        {
          "timestamp": 1767232800000,
          "datetime": "2026-01-01T02:00:00",
          "open": 0.892,
          "high": 0.893,
          "low": 0.889,
          "close": 0.89,
          "volume": 4628.9,
          "close_time": 1767236399999,
          "quote_volume": 4125.6208,
          "trades": 51,
          "taker_buy_base": 3717.1,
          "taker_buy_quote": 3313.0078
        },
        {
          "timestamp": 1767236400000,
          "datetime": "2026-01-01T03:00:00",
          "open": 0.89,
          "high": 0.89,
          "low": 0.886,
          "close": 0.888,
          "volume": 1329.2,
          "close_time": 1767239999999,
          "quote_volume": 1180.6804,
          "trades": 16,
          "taker_buy_base": 913.4,
          "taker_buy_quote": 811.9678
        },
        {
          "timestamp": 1767240000000,
          "datetime": "2026-01-01T04:00:00",
          "open": 0.886,
          "high": 0.886,
          "low": 0.884,
          "close": 0.884,
          "volume": 6618.1,
          "close_time": 1767243599999,
          "quote_volume": 5850.806,
          "trades": 24,
          "taker_buy_base": 6174.3,
          "taker_buy_quote": 5458.1356
        },
        {
          "timestamp": 1767243600000,
          "datetime": "2026-01-01T05:00:00",
          "open": 0.884,
          "high": 0.891,
          "low": 0.884,
          "close": 0.891,
          "volume": 8037.9,
          "close_time": 1767247199999,
          "quote_volume": 7155.7355,
          "trades": 44,
          "taker_buy_base": 3922.3,
          "taker_buy_quote": 3490.2274
        },
        {
          "timestamp": 1767247200000,
          "datetime": "2026-01-01T06:00:00",
          "open": 0.89,
          "high": 0.894,
          "low": 0.89,
          "close": 0.894,
          "volume": 3267.3,
          "close_time": 1767250799999,
          "quote_volume": 2912.2155,
          "trades": 23,
          "taker_buy_base": 2830.9,
          "taker_buy_quote": 2523.2909
        },
        {
          "timestamp": 1767250800000,
          "datetime": "2026-01-01T07:00:00",
          "open": 0.893,
          "high": 0.893,
          "low": 0.89,
          "close": 0.89,
          "volume": 1090.8,
          "close_time": 1767254399999,
          "quote_volume": 973.2096,
          "trades": 33,
          "taker_buy_base": 316.7,
          "taker_buy_quote": 282.8131
        },
        {
          "timestamp": 1767254400000,
          "datetime": "2026-01-01T08:00:00",
          "open": 0.89,
          "high": 0.893,
          "low": 0.89,
          "close": 0.892,
          "volume": 784.4,
          "close_time": 1767257999999,
          "quote_volume": 699.681,
          "trades": 67,
          "taker_buy_base": 273.0,
          "taker_buy_quote": 243.607
        },
        {
          "timestamp": 1767258000000,
          "datetime": "2026-01-01T09:00:00",
          "open": 0.896,
          "high": 0.926,
          "low": 0.896,
          "close": 0.918,
          "volume": 113414.6,
          "close_time": 1767261599999,
          "quote_volume": 103877.9411,
          "trades": 543,
          "taker_buy_base": 55676.2,
          "taker_buy_quote": 50922.2453
        },
        {
          "timestamp": 1767261600000,
          "datetime": "2026-01-01T10:00:00",
          "open": 0.919,
          "high": 0.923,
          "low": 0.913,
          "close": 0.916,
          "volume": 29174.1,
          "close_time": 1767265199999,
          "quote_volume": 26776.3994,
          "trades": 151,
          "taker_buy_base": 18308.5,
          "taker_buy_quote": 16809.7518
        },
        {
          "timestamp": 1767265200000,
          "datetime": "2026-01-01T11:00:00",
          "open": 0.916,
          "high": 0.917,
          "low": 0.913,
          "close": 0.916,
          "volume": 5534.4,
          "close_time": 1767268799999,
          "quote_volume": 5063.5255,
          "trades": 67,
          "taker_buy_base": 2778.3,
          "taker_buy_quote": 2542.158
        },
        {
          "timestamp": 1767268800000,
          "datetime": "2026-01-01T12:00:00",
          "open": 0.916,
          "high": 0.916,
          "low": 0.907,
          "close": 0.907,
          "volume": 8410.4,
          "close_time": 1767272399999,
          "quote_volume": 7660.6029,
          "trades": 70,
          "taker_buy_base": 4493.5,
          "taker_buy_quote": 4091.2821
        },
        {
          "timestamp": 1767272400000,
          "datetime": "2026-01-01T13:00:00",
          "open": 0.907,
          "high": 0.912,
          "low": 0.907,
          "close": 0.91,
          "volume": 5182.2,
          "close_time": 1767275999999,
          "quote_volume": 4710.0848,
          "trades": 47,
          "taker_buy_base": 4124.1,
          "taker_buy_quote": 3747.0492
        },
        {
          "timestamp": 1767276000000,
          "datetime": "2026-01-01T14:00:00",
          "open": 0.912,
          "high": 0.917,
          "low": 0.912,
          "close": 0.917,
          "volume": 4193.4,
          "close_time": 1767279599999,
          "quote_volume": 3835.1771,
          "trades": 37,
          "taker_buy_base": 1459.2,
          "taker_buy_quote": 1335.5954
        },
        {
          "timestamp": 1767279600000,
          "datetime": "2026-01-01T15:00:00",
          "open": 0.918,
          "high": 0.936,
          "low": 0.918,
          "close": 0.936,
          "volume": 20298.0,
          "close_time": 1767283199999,
          "quote_volume": 18850.9274,
          "trades": 158,
          "taker_buy_base": 10408.0,
          "taker_buy_quote": 9666.0853
        },
        {
          "timestamp": 1767283200000,
          "datetime": "2026-01-01T16:00:00",
          "open": 0.938,
          "high": 0.958,
          "low": 0.93,
          "close": 0.953,
          "volume": 61255.8,
          "close_time": 1767286799999,
          "quote_volume": 57964.4159,
          "trades": 353,
          "taker_buy_base": 29266.0,
          "taker_buy_quote": 27687.4942
        },
        {
          "timestamp": 1767286800000,
          "datetime": "2026-01-01T17:00:00",
          "open": 0.953,
          "high": 0.959,
          "low": 0.942,
          "close": 0.944,
          "volume": 53038.9,
          "close_time": 1767290399999,
          "quote_volume": 50461.3564,
          "trades": 315,
          "taker_buy_base": 24904.5,
          "taker_buy_quote": 23722.7847
        },
        {
          "timestamp": 1767290400000,
          "datetime": "2026-01-01T18:00:00",
          "open": 0.945,
          "high": 0.948,
          "low": 0.944,
          "close": 0.948,
          "volume": 7644.7,
          "close_time": 1767293999999,
          "quote_volume": 7231.2249,
          "trades": 87,
          "taker_buy_base": 2923.5,
          "taker_buy_quote": 2765.8576
        },
        {
          "timestamp": 1767294000000,
          "datetime": "2026-01-01T19:00:00",
          "open": 0.949,
          "high": 0.962,
          "low": 0.948,
          "close": 0.959,
          "volume": 18291.4,
          "close_time": 1767297599999,
          "quote_volume": 17508.6446,
          "trades": 106,
          "taker_buy_base": 13696.7,
          "taker_buy_quote": 13126.5045
        },
        {
          "timestamp": 1767297600000,
          "datetime": "2026-01-01T20:00:00",
          "open": 0.961,
          "high": 0.988,
          "low": 0.961,
          "close": 0.965,
          "volume": 118704.8,
          "close_time": 1767301199999,
          "quote_volume": 115671.1207,
          "trades": 588,
          "taker_buy_base": 63035.7,
          "taker_buy_quote": 61384.6434
        },
        {
          "timestamp": 1767301200000,
          "datetime": "2026-01-01T21:00:00",
          "open": 0.965,
          "high": 0.975,
          "low": 0.965,
          "close": 0.968,
          "volume": 26935.3,
          "close_time": 1767304799999,
          "quote_volume": 26138.2637,
          "trades": 162,
          "taker_buy_base": 10682.8,
          "taker_buy_quote": 10358.069
        },
        {
          "timestamp": 1767304800000,
          "datetime": "2026-01-01T22:00:00",
          "open": 0.97,
          "high": 0.976,
          "low": 0.967,
          "close": 0.973,
          "volume": 51650.9,
          "close_time": 1767308399999,
          "quote_volume": 50137.1807,
          "trades": 214,
          "taker_buy_base": 39930.3,
          "taker_buy_quote": 38752.755
        },
        {
          "timestamp": 1767308400000,
          "datetime": "2026-01-01T23:00:00",
          "open": 0.973,
          "high": 0.977,
          "low": 0.971,
          "close": 0.976,
          "volume": 32046.2,
          "close_time": 1767311999999,
          "quote_volume": 31235.8047,
          "trades": 110,
          "taker_buy_base": 10802.2,
          "taker_buy_quote": 10524.2417
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 0.977,
          "high": 0.978,
          "low": 0.962,
          "close": 0.966,
          "volume": 31672.6,
          "close_time": 1767315599999,
          "quote_volume": 30750.5421,
          "trades": 212,
          "taker_buy_base": 13610.5,
          "taker_buy_quote": 13217.5533
        },
        {
          "timestamp": 1767315600000,
          "datetime": "2026-01-02T01:00:00",
          "open": 0.968,
          "high": 0.969,
          "low": 0.966,
          "close": 0.967,
          "volume": 6549.2,
          "close_time": 1767319199999,
          "quote_volume": 6335.5109,
          "trades": 92,
          "taker_buy_base": 3830.5,
          "taker_buy_quote": 3705.7947
        },
        {
          "timestamp": 1767319200000,
          "datetime": "2026-01-02T02:00:00",
          "open": 0.967,
          "high": 0.977,
          "low": 0.963,
          "close": 0.977,
          "volume": 10910.6,
          "close_time": 1767322799999,
          "quote_volume": 10571.7985,
          "trades": 162,
          "taker_buy_base": 6328.6,
          "taker_buy_quote": 6133.7507
        },
        {
          "timestamp": 1767322800000,
          "datetime": "2026-01-02T03:00:00",
          "open": 0.977,
          "high": 0.992,
          "low": 0.974,
          "close": 0.989,
          "volume": 22979.4,
          "close_time": 1767326399999,
          "quote_volume": 22578.7002,
          "trades": 291,
          "taker_buy_base": 11805.0,
          "taker_buy_quote": 11610.1201
        },
        {
          "timestamp": 1767326400000,
          "datetime": "2026-01-02T04:00:00",
          "open": 0.989,
          "high": 0.993,
          "low": 0.986,
          "close": 0.99,
          "volume": 22875.7,
          "close_time": 1767329999999,
          "quote_volume": 22663.4777,
          "trades": 226,
          "taker_buy_base": 15456.8,
          "taker_buy_quote": 15317.7011
        },
        {
          "timestamp": 1767330000000,
          "datetime": "2026-01-02T05:00:00",
          "open": 0.989,
          "high": 0.996,
          "low": 0.986,
          "close": 0.994,
          "volume": 26819.7,
          "close_time": 1767333599999,
          "quote_volume": 26557.8917,
          "trades": 356,
          "taker_buy_base": 12075.6,
          "taker_buy_quote": 11953.3874
        },
        {
          "timestamp": 1767333600000,
          "datetime": "2026-01-02T06:00:00",
          "open": 0.995,
          "high": 1.019,
          "low": 0.995,
          "close": 1.019,
          "volume": 76338.1,
          "close_time": 1767337199999,
          "quote_volume": 76947.0382,
          "trades": 522,
          "taker_buy_base": 45913.4,
          "taker_buy_quote": 46248.2326
        },
        {
          "timestamp": 1767337200000,
          "datetime": "2026-01-02T07:00:00",
          "open": 1.017,
          "high": 1.034,
          "low": 0.972,
          "close": 0.976,
          "volume": 162349.3,
          "close_time": 1767340799999,
          "quote_volume": 163886.7467,
          "trades": 872,
          "taker_buy_base": 82422.1,
          "taker_buy_quote": 83663.781
        },
        {
          "timestamp": 1767340800000,
          "datetime": "2026-01-02T08:00:00",
          "open": 0.977,
          "high": 0.989,
          "low": 0.976,
          "close": 0.988,
          "volume": 20239.3,
          "close_time": 1767344399999,
          "quote_volume": 19903.8556,
          "trades": 155,
          "taker_buy_base": 9931.2,
          "taker_buy_quote": 9765.5439
        },
        {
          "timestamp": 1767344400000,
          "datetime": "2026-01-02T09:00:00",
          "open": 0.989,
          "high": 1.022,
          "low": 0.988,
          "close": 1.013,
          "volume": 28537.1,
          "close_time": 1767347999999,
          "quote_volume": 28747.9664,
          "trades": 209,
          "taker_buy_base": 16720.8,
          "taker_buy_quote": 16859.1137
        },
        {
          "timestamp": 1767348000000,
          "datetime": "2026-01-02T10:00:00",
          "open": 1.016,
          "high": 1.021,
          "low": 1.008,
          "close": 1.012,
          "volume": 32473.8,
          "close_time": 1767351599999,
          "quote_volume": 32946.2178,
          "trades": 195,
          "taker_buy_base": 14624.2,
          "taker_buy_quote": 14852.6763
        },
        {
          "timestamp": 1767351600000,
          "datetime": "2026-01-02T11:00:00",
          "open": 1.012,
          "high": 1.012,
          "low": 1.002,
          "close": 1.007,
          "volume": 27978.3,
          "close_time": 1767355199999,
          "quote_volume": 28168.6793,
          "trades": 168,
          "taker_buy_base": 10116.9,
          "taker_buy_quote": 10198.7892
        },
        {
          "timestamp": 1767355200000,
          "datetime": "2026-01-02T12:00:00",
          "open": 1.004,
          "high": 1.023,
          "low": 1.003,
          "close": 1.019,
          "volume": 23086.6,
          "close_time": 1767358799999,
          "quote_volume": 23390.3826,
          "trades": 167,
          "taker_buy_base": 10001.9,
          "taker_buy_quote": 10144.6451
        },
        {
          "timestamp": 1767358800000,
          "datetime": "2026-01-02T13:00:00",
          "open": 1.018,
          "high": 1.023,
          "low": 1.015,
          "close": 1.015,
          "volume": 25991.2,
          "close_time": 1767362399999,
          "quote_volume": 26478.2459,
          "trades": 151,
          "taker_buy_base": 13095.3,
          "taker_buy_quote": 13350.0508
        },
        {
          "timestamp": 1767362400000,
          "datetime": "2026-01-02T14:00:00",
          "open": 1.016,
          "high": 1.027,
          "low": 1.0,
          "close": 1.022,
          "volume": 39635.1,
          "close_time": 1767365999999,
          "quote_volume": 40304.1735,
          "trades": 301,
          "taker_buy_base": 23301.6,
          "taker_buy_quote": 23700.0881
        },
        {
          "timestamp": 1767366000000,
          "datetime": "2026-01-02T15:00:00",
          "open": 1.023,
          "high": 1.03,
          "low": 1.009,
          "close": 1.021,
          "volume": 43859.3,
          "close_time": 1767369599999,
          "quote_volume": 44860.9264,
          "trades": 193,
          "taker_buy_base": 24976.7,
          "taker_buy_quote": 25616.7407
        },
        {
          "timestamp": 1767369600000,
          "datetime": "2026-01-02T16:00:00",
          "open": 1.02,
          "high": 1.044,
          "low": 1.014,
          "close": 1.037,
          "volume": 106580.9,
          "close_time": 1767373199999,
          "quote_volume": 109937.5364,
          "trades": 305,
          "taker_buy_base": 46531.3,
          "taker_buy_quote": 48124.5349
        },
        {
          "timestamp": 1767373200000,
          "datetime": "2026-01-02T17:00:00",
          "open": 1.04,
          "high": 1.04,
          "low": 1.028,
          "close": 1.032,
          "volume": 24707.6,
          "close_time": 1767376799999,
          "quote_volume": 25543.4991,
          "trades": 115,
          "taker_buy_base": 7117.0,
          "taker_buy_quote": 7375.3105
        },
        {
          "timestamp": 1767376800000,
          "datetime": "2026-01-02T18:00:00",
          "open": 1.033,
          "high": 1.045,
          "low": 1.024,
          "close": 1.03,
          "volume": 23640.3,
          "close_time": 1767380399999,
          "quote_volume": 24470.1909,
          "trades": 148,
          "taker_buy_base": 9489.2,
          "taker_buy_quote": 9841.7803
        },
        {
          "timestamp": 1767380400000,
          "datetime": "2026-01-02T19:00:00",
          "open": 1.03,
          "high": 1.044,
          "low": 1.028,
          "close": 1.042,
          "volume": 32953.0,
          "close_time": 1767383999999,
          "quote_volume": 34243.1781,
          "trades": 151,
          "taker_buy_base": 21069.8,
          "taker_buy_quote": 21889.4084
        },
        {
          "timestamp": 1767384000000,
          "datetime": "2026-01-02T20:00:00",
          "open": 1.042,
          "high": 1.059,
          "low": 1.042,
          "close": 1.049,
          "volume": 111618.8,
          "close_time": 1767387599999,
          "quote_volume": 117425.8355,
          "trades": 347,
          "taker_buy_base": 48101.0,
          "taker_buy_quote": 50622.0179
        },
        {
          "timestamp": 1767387600000,
          "datetime": "2026-01-02T21:00:00",
          "open": 1.049,
          "high": 1.066,
          "low": 1.048,
          "close": 1.062,
          "volume": 20868.0,
          "close_time": 1767391199999,
          "quote_volume": 22068.0726,
          "trades": 135,
          "taker_buy_base": 10620.8,
          "taker_buy_quote": 11234.5059
        },
        {
          "timestamp": 1767391200000,
          "datetime": "2026-01-02T22:00:00",
          "open": 1.062,
          "high": 1.072,
          "low": 1.056,
          "close": 1.056,
          "volume": 20878.3,
          "close_time": 1767394799999,
          "quote_volume": 22194.2629,
          "trades": 134,
          "taker_buy_base": 6511.5,
          "taker_buy_quote": 6933.4024
        },
        {
          "timestamp": 1767394800000,
          "datetime": "2026-01-02T23:00:00",
          "open": 1.056,
          "high": 1.059,
          "low": 1.053,
          "close": 1.058,
          "volume": 16325.9,
          "close_time": 1767398399999,
          "quote_volume": 17239.7373,
          "trades": 113,
          "taker_buy_base": 6940.9,
          "taker_buy_quote": 7333.1998
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 1.058,
          "high": 1.073,
          "low": 1.058,
          "close": 1.069,
          "volume": 23125.7,
          "close_time": 1767401999999,
          "quote_volume": 24704.0418,
          "trades": 141,
          "taker_buy_base": 12381.0,
          "taker_buy_quote": 13248.8709
        },
        {
          "timestamp": 1767402000000,
          "datetime": "2026-01-03T01:00:00",
          "open": 1.066,
          "high": 1.073,
          "low": 1.066,
          "close": 1.068,
          "volume": 16372.5,
          "close_time": 1767405599999,
          "quote_volume": 17493.0044,
          "trades": 103,
          "taker_buy_base": 7019.1,
          "taker_buy_quote": 7499.575
        },
        {
          "timestamp": 1767405600000,
          "datetime": "2026-01-03T02:00:00",
          "open": 1.067,
          "high": 1.086,
          "low": 1.058,
          "close": 1.076,
          "volume": 29956.9,
          "close_time": 1767409199999,
          "quote_volume": 31988.6942,
          "trades": 169,
          "taker_buy_base": 16594.7,
          "taker_buy_quote": 17714.2737
        },
        {
          "timestamp": 1767409200000,
          "datetime": "2026-01-03T03:00:00",
          "open": 1.078,
          "high": 1.088,
          "low": 1.068,
          "close": 1.087,
          "volume": 24763.0,
          "close_time": 1767412799999,
          "quote_volume": 26682.6762,
          "trades": 170,
          "taker_buy_base": 9851.9,
          "taker_buy_quote": 10628.6199
        },
        {
          "timestamp": 1767412800000,
          "datetime": "2026-01-03T04:00:00",
          "open": 1.087,
          "high": 1.087,
          "low": 1.08,
          "close": 1.087,
          "volume": 12123.1,
          "close_time": 1767416399999,
          "quote_volume": 13123.2389,
          "trades": 94,
          "taker_buy_base": 6348.7,
          "taker_buy_quote": 6869.0975
        },
        {
          "timestamp": 1767416400000,
          "datetime": "2026-01-03T05:00:00",
          "open": 1.088,
          "high": 1.119,
          "low": 1.082,
          "close": 1.089,
          "volume": 177462.7,
          "close_time": 1767419999999,
          "quote_volume": 195698.902,
          "trades": 1047,
          "taker_buy_base": 86912.8,
          "taker_buy_quote": 96080.2935
        },
        {
          "timestamp": 1767420000000,
          "datetime": "2026-01-03T06:00:00",
          "open": 1.088,
          "high": 1.097,
          "low": 1.063,
          "close": 1.067,
          "volume": 25184.1,
          "close_time": 1767423599999,
          "quote_volume": 27246.5299,
          "trades": 221,
          "taker_buy_base": 11749.2,
          "taker_buy_quote": 12696.6005
        },
        {
          "timestamp": 1767423600000,
          "datetime": "2026-01-03T07:00:00",
          "open": 1.067,
          "high": 1.07,
          "low": 1.049,
          "close": 1.05,
          "volume": 55834.3,
          "close_time": 1767427199999,
          "quote_volume": 58869.1141,
          "trades": 372,
          "taker_buy_base": 16089.7,
          "taker_buy_quote": 16973.6217
        },
        {
          "timestamp": 1767427200000,
          "datetime": "2026-01-03T08:00:00",
          "open": 1.05,
          "high": 1.057,
          "low": 1.044,
          "close": 1.054,
          "volume": 14554.7,
          "close_time": 1767430799999,
          "quote_volume": 15283.7075,
          "trades": 143,
          "taker_buy_base": 6240.4,
          "taker_buy_quote": 6556.7644
        },
        {
          "timestamp": 1767430800000,
          "datetime": "2026-01-03T09:00:00",
          "open": 1.054,
          "high": 1.065,
          "low": 1.053,
          "close": 1.061,
          "volume": 10043.2,
          "close_time": 1767434399999,
          "quote_volume": 10614.1424,
          "trades": 89,
          "taker_buy_base": 4442.6,
          "taker_buy_quote": 4693.7795
        },
        {
          "timestamp": 1767434400000,
          "datetime": "2026-01-03T10:00:00",
          "open": 1.063,
          "high": 1.065,
          "low": 1.056,
          "close": 1.056,
          "volume": 4963.2,
          "close_time": 1767437999999,
          "quote_volume": 5264.2357,
          "trades": 63,
          "taker_buy_base": 975.7,
          "taker_buy_quote": 1034.3618
        },
        {
          "timestamp": 1767438000000,
          "datetime": "2026-01-03T11:00:00",
          "open": 1.056,
          "high": 1.056,
          "low": 1.05,
          "close": 1.053,
          "volume": 9004.0,
          "close_time": 1767441599999,
          "quote_volume": 9485.9984,
          "trades": 54,
          "taker_buy_base": 5223.6,
          "taker_buy_quote": 5503.78
        },
        {
          "timestamp": 1767441600000,
          "datetime": "2026-01-03T12:00:00",
          "open": 1.053,
          "high": 1.063,
          "low": 1.053,
          "close": 1.06,
          "volume": 17123.1,
          "close_time": 1767445199999,
          "quote_volume": 18102.1504,
          "trades": 118,
          "taker_buy_base": 10935.2,
          "taker_buy_quote": 11559.0688
        },
        {
          "timestamp": 1767445200000,
          "datetime": "2026-01-03T13:00:00",
          "open": 1.059,
          "high": 1.062,
          "low": 1.058,
          "close": 1.059,
          "volume": 6057.3,
          "close_time": 1767448799999,
          "quote_volume": 6422.1361,
          "trades": 82,
          "taker_buy_base": 2853.8,
          "taker_buy_quote": 3026.2928
        },
        {
          "timestamp": 1767448800000,
          "datetime": "2026-01-03T14:00:00",
          "open": 1.059,
          "high": 1.06,
          "low": 1.052,
          "close": 1.056,
          "volume": 12612.2,
          "close_time": 1767452399999,
          "quote_volume": 13317.7046,
          "trades": 158,
          "taker_buy_base": 4208.5,
          "taker_buy_quote": 4445.4581
        },
        {
          "timestamp": 1767452400000,
          "datetime": "2026-01-03T15:00:00",
          "open": 1.057,
          "high": 1.058,
          "low": 1.05,
          "close": 1.054,
          "volume": 13819.8,
          "close_time": 1767455999999,
          "quote_volume": 14572.386,
          "trades": 111,
          "taker_buy_base": 5395.2,
          "taker_buy_quote": 5693.2455
        },
        {
          "timestamp": 1767456000000,
          "datetime": "2026-01-03T16:00:00",
          "open": 1.056,
          "high": 1.073,
          "low": 1.055,
          "close": 1.067,
          "volume": 33145.1,
          "close_time": 1767459599999,
          "quote_volume": 35364.3021,
          "trades": 143,
          "taker_buy_base": 8402.3,
          "taker_buy_quote": 8974.7941
        },
        {
          "timestamp": 1767459600000,
          "datetime": "2026-01-03T17:00:00",
          "open": 1.067,
          "high": 1.071,
          "low": 1.066,
          "close": 1.071,
          "volume": 6193.3,
          "close_time": 1767463199999,
          "quote_volume": 6610.6396,
          "trades": 62,
          "taker_buy_base": 3142.8,
          "taker_buy_quote": 3354.8777
        },
        {
          "timestamp": 1767463200000,
          "datetime": "2026-01-03T18:00:00",
          "open": 1.068,
          "high": 1.083,
          "low": 1.066,
          "close": 1.081,
          "volume": 25114.4,
          "close_time": 1767466799999,
          "quote_volume": 27100.8494,
          "trades": 142,
          "taker_buy_base": 12168.9,
          "taker_buy_quote": 13125.5319
        },
        {
          "timestamp": 1767466800000,
          "datetime": "2026-01-03T19:00:00",
          "open": 1.081,
          "high": 1.089,
          "low": 1.081,
          "close": 1.084,
          "volume": 13850.8,
          "close_time": 1767470399999,
          "quote_volume": 15021.2393,
          "trades": 127,
          "taker_buy_base": 6349.0,
          "taker_buy_quote": 6889.4463
        },
        {
          "timestamp": 1767470400000,
          "datetime": "2026-01-03T20:00:00",
          "open": 1.084,
          "high": 1.087,
          "low": 1.071,
          "close": 1.074,
          "volume": 16363.3,
          "close_time": 1767473999999,
          "quote_volume": 17626.2864,
          "trades": 157,
          "taker_buy_base": 7462.8,
          "taker_buy_quote": 8034.2019
        },
        {
          "timestamp": 1767474000000,
          "datetime": "2026-01-03T21:00:00",
          "open": 1.073,
          "high": 1.081,
          "low": 1.069,
          "close": 1.075,
          "volume": 8090.1,
          "close_time": 1767477599999,
          "quote_volume": 8695.8698,
          "trades": 82,
          "taker_buy_base": 2898.0,
          "taker_buy_quote": 3116.8584
        },
        {
          "timestamp": 1767477600000,
          "datetime": "2026-01-03T22:00:00",
          "open": 1.076,
          "high": 1.086,
          "low": 1.075,
          "close": 1.083,
          "volume": 5568.5,
          "close_time": 1767481199999,
          "quote_volume": 6014.0099,
          "trades": 39,
          "taker_buy_base": 4122.2,
          "taker_buy_quote": 4457.073
        },
        {
          "timestamp": 1767481200000,
          "datetime": "2026-01-03T23:00:00",
          "open": 1.086,
          "high": 1.111,
          "low": 1.083,
          "close": 1.108,
          "volume": 51608.1,
          "close_time": 1767484799999,
          "quote_volume": 56992.6127,
          "trades": 240,
          "taker_buy_base": 24610.4,
          "taker_buy_quote": 27159.9322
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 1.108,
          "high": 1.12,
          "low": 1.089,
          "close": 1.096,
          "volume": 69239.9,
          "close_time": 1767488399999,
          "quote_volume": 76582.9808,
          "trades": 416,
          "taker_buy_base": 32971.6,
          "taker_buy_quote": 36483.106
        },
        {
          "timestamp": 1767488400000,
          "datetime": "2026-01-04T01:00:00",
          "open": 1.096,
          "high": 1.1,
          "low": 1.089,
          "close": 1.097,
          "volume": 14147.3,
          "close_time": 1767491999999,
          "quote_volume": 15474.0113,
          "trades": 123,
          "taker_buy_base": 5712.1,
          "taker_buy_quote": 6251.3499
        },
        {
          "timestamp": 1767492000000,
          "datetime": "2026-01-04T02:00:00",
          "open": 1.098,
          "high": 1.113,
          "low": 1.095,
          "close": 1.104,
          "volume": 11356.8,
          "close_time": 1767495599999,
          "quote_volume": 12552.4336,
          "trades": 113,
          "taker_buy_base": 6614.9,
          "taker_buy_quote": 7309.9447
        },
        {
          "timestamp": 1767495600000,
          "datetime": "2026-01-04T03:00:00",
          "open": 1.106,
          "high": 1.116,
          "low": 1.105,
          "close": 1.11,
          "volume": 21108.1,
          "close_time": 1767499199999,
          "quote_volume": 23440.8183,
          "trades": 150,
          "taker_buy_base": 9171.6,
          "taker_buy_quote": 10180.3106
        },
        {
          "timestamp": 1767499200000,
          "datetime": "2026-01-04T04:00:00",
          "open": 1.109,
          "high": 1.118,
          "low": 1.103,
          "close": 1.115,
          "volume": 8073.1,
          "close_time": 1767502799999,
          "quote_volume": 8968.0634,
          "trades": 79,
          "taker_buy_base": 4253.8,
          "taker_buy_quote": 4727.6932
        },
        {
          "timestamp": 1767502800000,
          "datetime": "2026-01-04T05:00:00",
          "open": 1.111,
          "high": 1.116,
          "low": 1.108,
          "close": 1.113,
          "volume": 8929.0,
          "close_time": 1767506399999,
          "quote_volume": 9923.4476,
          "trades": 73,
          "taker_buy_base": 3580.7,
          "taker_buy_quote": 3976.18
        },
        {
          "timestamp": 1767506400000,
          "datetime": "2026-01-04T06:00:00",
          "open": 1.113,
          "high": 1.119,
          "low": 1.099,
          "close": 1.102,
          "volume": 15806.4,
          "close_time": 1767509999999,
          "quote_volume": 17571.6542,
          "trades": 138,
          "taker_buy_base": 6835.3,
          "taker_buy_quote": 7605.5526
        },
        {
          "timestamp": 1767510000000,
          "datetime": "2026-01-04T07:00:00",
          "open": 1.099,
          "high": 1.102,
          "low": 1.091,
          "close": 1.096,
          "volume": 16515.2,
          "close_time": 1767513599999,
          "quote_volume": 18083.474,
          "trades": 166,
          "taker_buy_base": 6930.7,
          "taker_buy_quote": 7590.8043
        },
        {
          "timestamp": 1767513600000,
          "datetime": "2026-01-04T08:00:00",
          "open": 1.095,
          "high": 1.103,
          "low": 1.086,
          "close": 1.101,
          "volume": 16603.1,
          "close_time": 1767517199999,
          "quote_volume": 18192.4249,
          "trades": 153,
          "taker_buy_base": 5290.1,
          "taker_buy_quote": 5808.3342
        },
        {
          "timestamp": 1767517200000,
          "datetime": "2026-01-04T09:00:00",
          "open": 1.104,
          "high": 1.108,
          "low": 1.102,
          "close": 1.107,
          "volume": 7381.5,
          "close_time": 1767520799999,
          "quote_volume": 8160.9376,
          "trades": 81,
          "taker_buy_base": 4064.4,
          "taker_buy_quote": 4494.2483
        },
        {
          "timestamp": 1767520800000,
          "datetime": "2026-01-04T10:00:00",
          "open": 1.106,
          "high": 1.11,
          "low": 1.101,
          "close": 1.105,
          "volume": 11275.6,
          "close_time": 1767524399999,
          "quote_volume": 12450.1971,
          "trades": 189,
          "taker_buy_base": 3840.3,
          "taker_buy_quote": 4241.8816
        },
        {
          "timestamp": 1767524400000,
          "datetime": "2026-01-04T11:00:00",
          "open": 1.105,
          "high": 1.115,
          "low": 1.098,
          "close": 1.107,
          "volume": 22892.1,
          "close_time": 1767527999999,
          "quote_volume": 25334.3076,
          "trades": 155,
          "taker_buy_base": 10022.7,
          "taker_buy_quote": 11100.4273
        },
        {
          "timestamp": 1767528000000,
          "datetime": "2026-01-04T12:00:00",
          "open": 1.106,
          "high": 1.121,
          "low": 1.104,
          "close": 1.11,
          "volume": 48996.4,
          "close_time": 1767531599999,
          "quote_volume": 54710.7767,
          "trades": 188,
          "taker_buy_base": 19824.0,
          "taker_buy_quote": 22084.6542
        },
        {
          "timestamp": 1767531600000,
          "datetime": "2026-01-04T13:00:00",
          "open": 1.109,
          "high": 1.113,
          "low": 1.107,
          "close": 1.113,
          "volume": 12779.9,
          "close_time": 1767535199999,
          "quote_volume": 14180.97,
          "trades": 109,
          "taker_buy_base": 7141.6,
          "taker_buy_quote": 7925.9566
        },
        {
          "timestamp": 1767535200000,
          "datetime": "2026-01-04T14:00:00",
          "open": 1.112,
          "high": 1.127,
          "low": 1.107,
          "close": 1.125,
          "volume": 20081.1,
          "close_time": 1767538799999,
          "quote_volume": 22385.679,
          "trades": 206,
          "taker_buy_base": 10745.5,
          "taker_buy_quote": 11984.2183
        },
        {
          "timestamp": 1767538800000,
          "datetime": "2026-01-04T15:00:00",
          "open": 1.126,
          "high": 1.14,
          "low": 1.115,
          "close": 1.124,
          "volume": 41353.3,
          "close_time": 1767542399999,
          "quote_volume": 46587.2529,
          "trades": 332,
          "taker_buy_base": 27628.3,
          "taker_buy_quote": 31123.7732
        },
        {
          "timestamp": 1767542400000,
          "datetime": "2026-01-04T16:00:00",
          "open": 1.123,
          "high": 1.148,
          "low": 1.123,
          "close": 1.144,
          "volume": 26655.6,
          "close_time": 1767545999999,
          "quote_volume": 30376.6396,
          "trades": 227,
          "taker_buy_base": 14673.5,
          "taker_buy_quote": 16736.7235
        },
        {
          "timestamp": 1767546000000,
          "datetime": "2026-01-04T17:00:00",
          "open": 1.143,
          "high": 1.149,
          "low": 1.138,
          "close": 1.145,
          "volume": 31598.1,
          "close_time": 1767549599999,
          "quote_volume": 36190.0955,
          "trades": 192,
          "taker_buy_base": 15869.0,
          "taker_buy_quote": 18181.8311
        },
        {
          "timestamp": 1767549600000,
          "datetime": "2026-01-04T18:00:00",
          "open": 1.145,
          "high": 1.145,
          "low": 1.12,
          "close": 1.126,
          "volume": 17263.5,
          "close_time": 1767553199999,
          "quote_volume": 19486.9024,
          "trades": 168,
          "taker_buy_base": 3703.4,
          "taker_buy_quote": 4191.1771
        },
        {
          "timestamp": 1767553200000,
          "datetime": "2026-01-04T19:00:00",
          "open": 1.126,
          "high": 1.127,
          "low": 1.106,
          "close": 1.114,
          "volume": 20466.1,
          "close_time": 1767556799999,
          "quote_volume": 22797.3391,
          "trades": 195,
          "taker_buy_base": 9907.9,
          "taker_buy_quote": 11038.8625
        },
        {
          "timestamp": 1767556800000,
          "datetime": "2026-01-04T20:00:00",
          "open": 1.115,
          "high": 1.126,
          "low": 1.115,
          "close": 1.126,
          "volume": 6382.3,
          "close_time": 1767560399999,
          "quote_volume": 7171.7033,
          "trades": 68,
          "taker_buy_base": 2885.8,
          "taker_buy_quote": 3243.3095
        },
        {
          "timestamp": 1767560400000,
          "datetime": "2026-01-04T21:00:00",
          "open": 1.123,
          "high": 1.131,
          "low": 1.119,
          "close": 1.123,
          "volume": 20227.8,
          "close_time": 1767563999999,
          "quote_volume": 22801.4509,
          "trades": 136,
          "taker_buy_base": 7779.4,
          "taker_buy_quote": 8760.6763
        },
        {
          "timestamp": 1767564000000,
          "datetime": "2026-01-04T22:00:00",
          "open": 1.122,
          "high": 1.131,
          "low": 1.121,
          "close": 1.124,
          "volume": 4033.7,
          "close_time": 1767567599999,
          "quote_volume": 4542.269,
          "trades": 45,
          "taker_buy_base": 1742.2,
          "taker_buy_quote": 1961.149
        },
        {
          "timestamp": 1767567600000,
          "datetime": "2026-01-04T23:00:00",
          "open": 1.124,
          "high": 1.136,
          "low": 1.124,
          "close": 1.127,
          "volume": 7458.7,
          "close_time": 1767571199999,
          "quote_volume": 8433.6549,
          "trades": 87,
          "taker_buy_base": 5461.1,
          "taker_buy_quote": 6177.9498
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 1.127,
          "high": 1.146,
          "low": 1.122,
          "close": 1.141,
          "volume": 21656.1,
          "close_time": 1767574799999,
          "quote_volume": 24513.8825,
          "trades": 210,
          "taker_buy_base": 10374.7,
          "taker_buy_quote": 11758.7584
        },
        {
          "timestamp": 1767574800000,
          "datetime": "2026-01-05T01:00:00",
          "open": 1.138,
          "high": 1.179,
          "low": 1.137,
          "close": 1.164,
          "volume": 72191.0,
          "close_time": 1767578399999,
          "quote_volume": 84127.5312,
          "trades": 511,
          "taker_buy_base": 40923.4,
          "taker_buy_quote": 47695.2651
        },
        {
          "timestamp": 1767578400000,
          "datetime": "2026-01-05T02:00:00",
          "open": 1.166,
          "high": 1.173,
          "low": 1.154,
          "close": 1.167,
          "volume": 29344.7,
          "close_time": 1767581999999,
          "quote_volume": 34195.0549,
          "trades": 251,
          "taker_buy_base": 11028.6,
          "taker_buy_quote": 12850.1951
        },
        {
          "timestamp": 1767582000000,
          "datetime": "2026-01-05T03:00:00",
          "open": 1.17,
          "high": 1.175,
          "low": 1.157,
          "close": 1.157,
          "volume": 20052.5,
          "close_time": 1767585599999,
          "quote_volume": 23391.9513,
          "trades": 195,
          "taker_buy_base": 11074.8,
          "taker_buy_quote": 12938.2253
        },
        {
          "timestamp": 1767585600000,
          "datetime": "2026-01-05T04:00:00",
          "open": 1.157,
          "high": 1.162,
          "low": 1.132,
          "close": 1.149,
          "volume": 15073.5,
          "close_time": 1767589199999,
          "quote_volume": 17273.2005,
          "trades": 172,
          "taker_buy_base": 6603.9,
          "taker_buy_quote": 7577.5395
        },
        {
          "timestamp": 1767589200000,
          "datetime": "2026-01-05T05:00:00",
          "open": 1.146,
          "high": 1.151,
          "low": 1.139,
          "close": 1.139,
          "volume": 7771.3,
          "close_time": 1767592799999,
          "quote_volume": 8910.1364,
          "trades": 92,
          "taker_buy_base": 2398.4,
          "taker_buy_quote": 2751.8457
        },
        {
          "timestamp": 1767592800000,
          "datetime": "2026-01-05T06:00:00",
          "open": 1.142,
          "high": 1.142,
          "low": 1.13,
          "close": 1.142,
          "volume": 12341.6,
          "close_time": 1767596399999,
          "quote_volume": 14012.3684,
          "trades": 115,
          "taker_buy_base": 7544.5,
          "taker_buy_quote": 8567.8901
        },
        {
          "timestamp": 1767596400000,
          "datetime": "2026-01-05T07:00:00",
          "open": 1.144,
          "high": 1.152,
          "low": 1.141,
          "close": 1.148,
          "volume": 17334.7,
          "close_time": 1767599999999,
          "quote_volume": 19873.0797,
          "trades": 123,
          "taker_buy_base": 8019.0,
          "taker_buy_quote": 9204.3204
        },
        {
          "timestamp": 1767600000000,
          "datetime": "2026-01-05T08:00:00",
          "open": 1.146,
          "high": 1.15,
          "low": 1.137,
          "close": 1.139,
          "volume": 11291.1,
          "close_time": 1767603599999,
          "quote_volume": 12924.6161,
          "trades": 124,
          "taker_buy_base": 6364.7,
          "taker_buy_quote": 7292.5473
        },
        {
          "timestamp": 1767603600000,
          "datetime": "2026-01-05T09:00:00",
          "open": 1.139,
          "high": 1.139,
          "low": 1.127,
          "close": 1.137,
          "volume": 17822.9,
          "close_time": 1767607199999,
          "quote_volume": 20193.9775,
          "trades": 157,
          "taker_buy_base": 7159.9,
          "taker_buy_quote": 8110.1075
        },
        {
          "timestamp": 1767607200000,
          "datetime": "2026-01-05T10:00:00",
          "open": 1.139,
          "high": 1.149,
          "low": 1.137,
          "close": 1.143,
          "volume": 25410.4,
          "close_time": 1767610799999,
          "quote_volume": 29092.5332,
          "trades": 166,
          "taker_buy_base": 14645.7,
          "taker_buy_quote": 16766.1607
        },
        {
          "timestamp": 1767610800000,
          "datetime": "2026-01-05T11:00:00",
          "open": 1.142,
          "high": 1.143,
          "low": 1.132,
          "close": 1.136,
          "volume": 65497.7,
          "close_time": 1767614399999,
          "quote_volume": 74409.346,
          "trades": 210,
          "taker_buy_base": 37846.2,
          "taker_buy_quote": 42992.8682
        },
        {
          "timestamp": 1767614400000,
          "datetime": "2026-01-05T12:00:00",
          "open": 1.135,
          "high": 1.143,
          "low": 1.134,
          "close": 1.139,
          "volume": 11556.5,
          "close_time": 1767617999999,
          "quote_volume": 13145.8192,
          "trades": 121,
          "taker_buy_base": 5852.0,
          "taker_buy_quote": 6659.1926
        },
        {
          "timestamp": 1767618000000,
          "datetime": "2026-01-05T13:00:00",
          "open": 1.14,
          "high": 1.143,
          "low": 1.126,
          "close": 1.128,
          "volume": 20008.4,
          "close_time": 1767621599999,
          "quote_volume": 22637.682,
          "trades": 164,
          "taker_buy_base": 8256.4,
          "taker_buy_quote": 9348.2843
        },
        {
          "timestamp": 1767621600000,
          "datetime": "2026-01-05T14:00:00",
          "open": 1.128,
          "high": 1.151,
          "low": 1.126,
          "close": 1.148,
          "volume": 42067.9,
          "close_time": 1767625199999,
          "quote_volume": 48061.3675,
          "trades": 224,
          "taker_buy_base": 23877.6,
          "taker_buy_quote": 27314.2367
        },
        {
          "timestamp": 1767625200000,
          "datetime": "2026-01-05T15:00:00",
          "open": 1.149,
          "high": 1.165,
          "low": 1.136,
          "close": 1.161,
          "volume": 51658.0,
          "close_time": 1767628799999,
          "quote_volume": 59635.4101,
          "trades": 281,
          "taker_buy_base": 32971.4,
          "taker_buy_quote": 38064.9164
        },
        {
          "timestamp": 1767628800000,
          "datetime": "2026-01-05T16:00:00",
          "open": 1.162,
          "high": 1.172,
          "low": 1.154,
          "close": 1.158,
          "volume": 34806.0,
          "close_time": 1767632399999,
          "quote_volume": 40511.6302,
          "trades": 353,
          "taker_buy_base": 13505.0,
          "taker_buy_quote": 15711.2216
        },
        {
          "timestamp": 1767632400000,
          "datetime": "2026-01-05T17:00:00",
          "open": 1.156,
          "high": 1.175,
          "low": 1.142,
          "close": 1.168,
          "volume": 46422.1,
          "close_time": 1767635999999,
          "quote_volume": 53660.5253,
          "trades": 390,
          "taker_buy_base": 18357.0,
          "taker_buy_quote": 21273.3968
        },
        {
          "timestamp": 1767636000000,
          "datetime": "2026-01-05T18:00:00",
          "open": 1.168,
          "high": 1.181,
          "low": 1.165,
          "close": 1.178,
          "volume": 30518.8,
          "close_time": 1767639599999,
          "quote_volume": 35782.3154,
          "trades": 196,
          "taker_buy_base": 17604.8,
          "taker_buy_quote": 20659.8122
        },
        {
          "timestamp": 1767639600000,
          "datetime": "2026-01-05T19:00:00",
          "open": 1.178,
          "high": 1.189,
          "low": 1.173,
          "close": 1.182,
          "volume": 43628.8,
          "close_time": 1767643199999,
          "quote_volume": 51498.5552,
          "trades": 304,
          "taker_buy_base": 22627.6,
          "taker_buy_quote": 26734.7457
        },
        {
          "timestamp": 1767643200000,
          "datetime": "2026-01-05T20:00:00",
          "open": 1.182,
          "high": 1.212,
          "low": 1.18,
          "close": 1.186,
          "volume": 63250.0,
          "close_time": 1767646799999,
          "quote_volume": 75874.0268,
          "trades": 400,
          "taker_buy_base": 39815.5,
          "taker_buy_quote": 47834.3687
        },
        {
          "timestamp": 1767646800000,
          "datetime": "2026-01-05T21:00:00",
          "open": 1.186,
          "high": 1.205,
          "low": 1.186,
          "close": 1.199,
          "volume": 35176.3,
          "close_time": 1767650399999,
          "quote_volume": 42107.8692,
          "trades": 299,
          "taker_buy_base": 17100.3,
          "taker_buy_quote": 20460.8798
        },
        {
          "timestamp": 1767650400000,
          "datetime": "2026-01-05T22:00:00",
          "open": 1.197,
          "high": 1.21,
          "low": 1.187,
          "close": 1.203,
          "volume": 20341.8,
          "close_time": 1767653999999,
          "quote_volume": 24364.3261,
          "trades": 143,
          "taker_buy_base": 9035.2,
          "taker_buy_quote": 10841.751
        },
        {
          "timestamp": 1767654000000,
          "datetime": "2026-01-05T23:00:00",
          "open": 1.204,
          "high": 1.204,
          "low": 1.184,
          "close": 1.185,
          "volume": 11880.8,
          "close_time": 1767657599999,
          "quote_volume": 14200.4281,
          "trades": 124,
          "taker_buy_base": 5398.3,
          "taker_buy_quote": 6450.9846
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 1.184,
          "high": 1.192,
          "low": 1.174,
          "close": 1.191,
          "volume": 30196.6,
          "close_time": 1767661199999,
          "quote_volume": 35794.3883,
          "trades": 193,
          "taker_buy_base": 16594.3,
          "taker_buy_quote": 19696.5106
        },
        {
          "timestamp": 1767661200000,
          "datetime": "2026-01-06T01:00:00",
          "open": 1.192,
          "high": 1.21,
          "low": 1.188,
          "close": 1.19,
          "volume": 26541.1,
          "close_time": 1767664799999,
          "quote_volume": 31782.6591,
          "trades": 166,
          "taker_buy_base": 12784.9,
          "taker_buy_quote": 15289.5444
        },
        {
          "timestamp": 1767664800000,
          "datetime": "2026-01-06T02:00:00",
          "open": 1.192,
          "high": 1.204,
          "low": 1.191,
          "close": 1.195,
          "volume": 8824.0,
          "close_time": 1767668399999,
          "quote_volume": 10571.5016,
          "trades": 85,
          "taker_buy_base": 5084.8,
          "taker_buy_quote": 6092.6893
        },
        {
          "timestamp": 1767668400000,
          "datetime": "2026-01-06T03:00:00",
          "open": 1.193,
          "high": 1.213,
          "low": 1.193,
          "close": 1.208,
          "volume": 6294.8,
          "close_time": 1767671999999,
          "quote_volume": 7571.796,
          "trades": 92,
          "taker_buy_base": 3768.6,
          "taker_buy_quote": 4538.8944
        },
        {
          "timestamp": 1767672000000,
          "datetime": "2026-01-06T04:00:00",
          "open": 1.206,
          "high": 1.235,
          "low": 1.206,
          "close": 1.221,
          "volume": 25705.3,
          "close_time": 1767675599999,
          "quote_volume": 31491.0095,
          "trades": 290,
          "taker_buy_base": 13442.7,
          "taker_buy_quote": 16473.2062
        },
        {
          "timestamp": 1767675600000,
          "datetime": "2026-01-06T05:00:00",
          "open": 1.222,
          "high": 1.24,
          "low": 1.216,
          "close": 1.239,
          "volume": 36127.1,
          "close_time": 1767679199999,
          "quote_volume": 44186.618,
          "trades": 202,
          "taker_buy_base": 19155.0,
          "taker_buy_quote": 23468.8946
        },
        {
          "timestamp": 1767679200000,
          "datetime": "2026-01-06T06:00:00",
          "open": 1.239,
          "high": 1.242,
          "low": 1.22,
          "close": 1.23,
          "volume": 52086.5,
          "close_time": 1767682799999,
          "quote_volume": 64307.5393,
          "trades": 324,
          "taker_buy_base": 22559.7,
          "taker_buy_quote": 27857.4573
        },
        {
          "timestamp": 1767682800000,
          "datetime": "2026-01-06T07:00:00",
          "open": 1.229,
          "high": 1.229,
          "low": 1.2,
          "close": 1.208,
          "volume": 26649.4,
          "close_time": 1767686399999,
          "quote_volume": 32361.8001,
          "trades": 201,
          "taker_buy_base": 7612.1,
          "taker_buy_quote": 9261.5706
        },
        {
          "timestamp": 1767686400000,
          "datetime": "2026-01-06T08:00:00",
          "open": 1.209,
          "high": 1.223,
          "low": 1.206,
          "close": 1.212,
          "volume": 17837.0,
          "close_time": 1767689999999,
          "quote_volume": 21640.2986,
          "trades": 138,
          "taker_buy_base": 8633.5,
          "taker_buy_quote": 10475.274
        },
        {
          "timestamp": 1767690000000,
          "datetime": "2026-01-06T09:00:00",
          "open": 1.214,
          "high": 1.222,
          "low": 1.206,
          "close": 1.206,
          "volume": 17087.1,
          "close_time": 1767693599999,
          "quote_volume": 20758.1452,
          "trades": 148,
          "taker_buy_base": 9217.0,
          "taker_buy_quote": 11217.2893
        },
        {
          "timestamp": 1767693600000,
          "datetime": "2026-01-06T10:00:00",
          "open": 1.206,
          "high": 1.237,
          "low": 1.204,
          "close": 1.228,
          "volume": 120508.4,
          "close_time": 1767697199999,
          "quote_volume": 147358.8826,
          "trades": 514,
          "taker_buy_base": 97656.5,
          "taker_buy_quote": 119378.56
        },
        {
          "timestamp": 1767697200000,
          "datetime": "2026-01-06T11:00:00",
          "open": 1.227,
          "high": 1.244,
          "low": 1.226,
          "close": 1.238,
          "volume": 78232.2,
          "close_time": 1767700799999,
          "quote_volume": 96760.7626,
          "trades": 352,
          "taker_buy_base": 23926.8,
          "taker_buy_quote": 29585.1965
        },
        {
          "timestamp": 1767700800000,
          "datetime": "2026-01-06T12:00:00",
          "open": 1.238,
          "high": 1.246,
          "low": 1.233,
          "close": 1.241,
          "volume": 23783.1,
          "close_time": 1767704399999,
          "quote_volume": 29514.3975,
          "trades": 184,
          "taker_buy_base": 12383.9,
          "taker_buy_quote": 15378.0525
        },
        {
          "timestamp": 1767704400000,
          "datetime": "2026-01-06T13:00:00",
          "open": 1.237,
          "high": 1.242,
          "low": 1.225,
          "close": 1.233,
          "volume": 18075.3,
          "close_time": 1767707999999,
          "quote_volume": 22288.2119,
          "trades": 163,
          "taker_buy_base": 5496.6,
          "taker_buy_quote": 6791.1238
        },
        {
          "timestamp": 1767708000000,
          "datetime": "2026-01-06T14:00:00",
          "open": 1.236,
          "high": 1.277,
          "low": 1.234,
          "close": 1.263,
          "volume": 81000.3,
          "close_time": 1767711599999,
          "quote_volume": 102190.254,
          "trades": 554,
          "taker_buy_base": 46020.3,
          "taker_buy_quote": 58127.3366
        },
        {
          "timestamp": 1767711600000,
          "datetime": "2026-01-06T15:00:00",
          "open": 1.263,
          "high": 1.277,
          "low": 1.233,
          "close": 1.241,
          "volume": 102485.8,
          "close_time": 1767715199999,
          "quote_volume": 128621.7024,
          "trades": 553,
          "taker_buy_base": 38243.3,
          "taker_buy_quote": 48127.173
        },
        {
          "timestamp": 1767715200000,
          "datetime": "2026-01-06T16:00:00",
          "open": 1.242,
          "high": 1.251,
          "low": 1.205,
          "close": 1.21,
          "volume": 74395.5,
          "close_time": 1767718799999,
          "quote_volume": 91688.2621,
          "trades": 514,
          "taker_buy_base": 29744.9,
          "taker_buy_quote": 36714.9697
        },
        {
          "timestamp": 1767718800000,
          "datetime": "2026-01-06T17:00:00",
          "open": 1.209,
          "high": 1.225,
          "low": 1.178,
          "close": 1.181,
          "volume": 161765.9,
          "close_time": 1767722399999,
          "quote_volume": 194178.1336,
          "trades": 685,
          "taker_buy_base": 96605.1,
          "taker_buy_quote": 116105.6723
        },
        {
          "timestamp": 1767722400000,
          "datetime": "2026-01-06T18:00:00",
          "open": 1.178,
          "high": 1.206,
          "low": 1.175,
          "close": 1.2,
          "volume": 99837.7,
          "close_time": 1767725999999,
          "quote_volume": 119474.2273,
          "trades": 520,
          "taker_buy_base": 53019.7,
          "taker_buy_quote": 63536.7527
        },
        {
          "timestamp": 1767726000000,
          "datetime": "2026-01-06T19:00:00",
          "open": 1.2,
          "high": 1.207,
          "low": 1.193,
          "close": 1.197,
          "volume": 10955.3,
          "close_time": 1767729599999,
          "quote_volume": 13149.806,
          "trades": 88,
          "taker_buy_base": 3332.0,
          "taker_buy_quote": 4004.8427
        },
        {
          "timestamp": 1767729600000,
          "datetime": "2026-01-06T20:00:00",
          "open": 1.198,
          "high": 1.229,
          "low": 1.198,
          "close": 1.222,
          "volume": 45937.7,
          "close_time": 1767733199999,
          "quote_volume": 56035.2918,
          "trades": 281,
          "taker_buy_base": 32254.0,
          "taker_buy_quote": 39321.8325
        },
        {
          "timestamp": 1767733200000,
          "datetime": "2026-01-06T21:00:00",
          "open": 1.223,
          "high": 1.257,
          "low": 1.216,
          "close": 1.245,
          "volume": 111673.9,
          "close_time": 1767736799999,
          "quote_volume": 138818.9183,
          "trades": 569,
          "taker_buy_base": 40752.4,
          "taker_buy_quote": 50618.9364
        },
        {
          "timestamp": 1767736800000,
          "datetime": "2026-01-06T22:00:00",
          "open": 1.244,
          "high": 1.249,
          "low": 1.234,
          "close": 1.241,
          "volume": 18023.8,
          "close_time": 1767740399999,
          "quote_volume": 22373.7535,
          "trades": 139,
          "taker_buy_base": 5014.0,
          "taker_buy_quote": 6228.3443
        },
        {
          "timestamp": 1767740400000,
          "datetime": "2026-01-06T23:00:00",
          "open": 1.243,
          "high": 1.247,
          "low": 1.238,
          "close": 1.24,
          "volume": 11932.9,
          "close_time": 1767743999999,
          "quote_volume": 14838.6315,
          "trades": 107,
          "taker_buy_base": 4833.9,
          "taker_buy_quote": 6011.5627
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 1.238,
          "high": 1.238,
          "low": 1.217,
          "close": 1.217,
          "volume": 14920.1,
          "close_time": 1767747599999,
          "quote_volume": 18355.8246,
          "trades": 211,
          "taker_buy_base": 5545.6,
          "taker_buy_quote": 6817.2732
        },
        {
          "timestamp": 1767747600000,
          "datetime": "2026-01-07T01:00:00",
          "open": 1.218,
          "high": 1.222,
          "low": 1.199,
          "close": 1.201,
          "volume": 42734.5,
          "close_time": 1767751199999,
          "quote_volume": 51493.2335,
          "trades": 258,
          "taker_buy_base": 11087.2,
          "taker_buy_quote": 13366.1393
        },
        {
          "timestamp": 1767751200000,
          "datetime": "2026-01-07T02:00:00",
          "open": 1.201,
          "high": 1.223,
          "low": 1.194,
          "close": 1.22,
          "volume": 89545.4,
          "close_time": 1767754799999,
          "quote_volume": 108524.5009,
          "trades": 345,
          "taker_buy_base": 48807.8,
          "taker_buy_quote": 59154.0584
        },
        {
          "timestamp": 1767754800000,
          "datetime": "2026-01-07T03:00:00",
          "open": 1.222,
          "high": 1.222,
          "low": 1.213,
          "close": 1.214,
          "volume": 7283.9,
          "close_time": 1767758399999,
          "quote_volume": 8885.653,
          "trades": 53,
          "taker_buy_base": 2309.3,
          "taker_buy_quote": 2814.6456
        },
        {
          "timestamp": 1767758400000,
          "datetime": "2026-01-07T04:00:00",
          "open": 1.215,
          "high": 1.218,
          "low": 1.212,
          "close": 1.212,
          "volume": 19424.8,
          "close_time": 1767761999999,
          "quote_volume": 23596.3777,
          "trades": 82,
          "taker_buy_base": 8579.6,
          "taker_buy_quote": 10433.373
        },
        {
          "timestamp": 1767762000000,
          "datetime": "2026-01-07T05:00:00",
          "open": 1.213,
          "high": 1.226,
          "low": 1.212,
          "close": 1.215,
          "volume": 5544.9,
          "close_time": 1767765599999,
          "quote_volume": 6761.2245,
          "trades": 82,
          "taker_buy_base": 2932.5,
          "taker_buy_quote": 3577.138
        },
        {
          "timestamp": 1767765600000,
          "datetime": "2026-01-07T06:00:00",
          "open": 1.213,
          "high": 1.218,
          "low": 1.207,
          "close": 1.208,
          "volume": 27363.0,
          "close_time": 1767769199999,
          "quote_volume": 33120.1807,
          "trades": 183,
          "taker_buy_base": 6623.6,
          "taker_buy_quote": 8034.9153
        },
        {
          "timestamp": 1767769200000,
          "datetime": "2026-01-07T07:00:00",
          "open": 1.208,
          "high": 1.223,
          "low": 1.208,
          "close": 1.223,
          "volume": 15724.5,
          "close_time": 1767772799999,
          "quote_volume": 19111.0985,
          "trades": 323,
          "taker_buy_base": 9235.6,
          "taker_buy_quote": 11236.0024
        },
        {
          "timestamp": 1767772800000,
          "datetime": "2026-01-07T08:00:00",
          "open": 1.224,
          "high": 1.24,
          "low": 1.222,
          "close": 1.227,
          "volume": 59303.5,
          "close_time": 1767776399999,
          "quote_volume": 73004.2898,
          "trades": 238,
          "taker_buy_base": 45591.3,
          "taker_buy_quote": 56181.2626
        },
        {
          "timestamp": 1767776400000,
          "datetime": "2026-01-07T09:00:00",
          "open": 1.227,
          "high": 1.228,
          "low": 1.195,
          "close": 1.197,
          "volume": 46062.9,
          "close_time": 1767779999999,
          "quote_volume": 55583.166,
          "trades": 239,
          "taker_buy_base": 12254.4,
          "taker_buy_quote": 14838.4428
        },
        {
          "timestamp": 1767780000000,
          "datetime": "2026-01-07T10:00:00",
          "open": 1.195,
          "high": 1.208,
          "low": 1.194,
          "close": 1.204,
          "volume": 11750.6,
          "close_time": 1767783599999,
          "quote_volume": 14086.611,
          "trades": 97,
          "taker_buy_base": 8316.2,
          "taker_buy_quote": 9961.7432
        },
        {
          "timestamp": 1767783600000,
          "datetime": "2026-01-07T11:00:00",
          "open": 1.206,
          "high": 1.217,
          "low": 1.206,
          "close": 1.217,
          "volume": 32712.4,
          "close_time": 1767787199999,
          "quote_volume": 39714.3685,
          "trades": 111,
          "taker_buy_base": 18526.6,
          "taker_buy_quote": 22493.3721
        },
        {
          "timestamp": 1767787200000,
          "datetime": "2026-01-07T12:00:00",
          "open": 1.217,
          "high": 1.217,
          "low": 1.202,
          "close": 1.202,
          "volume": 19704.6,
          "close_time": 1767790799999,
          "quote_volume": 23861.1683,
          "trades": 102,
          "taker_buy_base": 6695.1,
          "taker_buy_quote": 8082.6631
        },
        {
          "timestamp": 1767790800000,
          "datetime": "2026-01-07T13:00:00",
          "open": 1.203,
          "high": 1.21,
          "low": 1.195,
          "close": 1.195,
          "volume": 20851.8,
          "close_time": 1767794399999,
          "quote_volume": 25044.3435,
          "trades": 171,
          "taker_buy_base": 5844.2,
          "taker_buy_quote": 7027.7373
        },
        {
          "timestamp": 1767794400000,
          "datetime": "2026-01-07T14:00:00",
          "open": 1.197,
          "high": 1.197,
          "low": 1.166,
          "close": 1.188,
          "volume": 112774.4,
          "close_time": 1767797999999,
          "quote_volume": 133363.2536,
          "trades": 524,
          "taker_buy_base": 44824.5,
          "taker_buy_quote": 52943.2565
        },
        {
          "timestamp": 1767798000000,
          "datetime": "2026-01-07T15:00:00",
          "open": 1.189,
          "high": 1.191,
          "low": 1.16,
          "close": 1.169,
          "volume": 176037.8,
          "close_time": 1767801599999,
          "quote_volume": 206883.4589,
          "trades": 808,
          "taker_buy_base": 96647.7,
          "taker_buy_quote": 113785.9383
        },
        {
          "timestamp": 1767801600000,
          "datetime": "2026-01-07T16:00:00",
          "open": 1.17,
          "high": 1.179,
          "low": 1.164,
          "close": 1.172,
          "volume": 31696.8,
          "close_time": 1767805199999,
          "quote_volume": 37102.2553,
          "trades": 187,
          "taker_buy_base": 15082.6,
          "taker_buy_quote": 17663.5744
        },
        {
          "timestamp": 1767805200000,
          "datetime": "2026-01-07T17:00:00",
          "open": 1.171,
          "high": 1.182,
          "low": 1.168,
          "close": 1.172,
          "volume": 11648.0,
          "close_time": 1767808799999,
          "quote_volume": 13697.9196,
          "trades": 153,
          "taker_buy_base": 5869.8,
          "taker_buy_quote": 6916.2259
        },
        {
          "timestamp": 1767808800000,
          "datetime": "2026-01-07T18:00:00",
          "open": 1.171,
          "high": 1.179,
          "low": 1.168,
          "close": 1.168,
          "volume": 4577.0,
          "close_time": 1767812399999,
          "quote_volume": 5367.9918,
          "trades": 82,
          "taker_buy_base": 2494.3,
          "taker_buy_quote": 2925.5739
        },
        {
          "timestamp": 1767812400000,
          "datetime": "2026-01-07T19:00:00",
          "open": 1.173,
          "high": 1.182,
          "low": 1.165,
          "close": 1.177,
          "volume": 21543.9,
          "close_time": 1767815999999,
          "quote_volume": 25339.6367,
          "trades": 176,
          "taker_buy_base": 10875.3,
          "taker_buy_quote": 12783.5124
        },
        {
          "timestamp": 1767816000000,
          "datetime": "2026-01-07T20:00:00",
          "open": 1.178,
          "high": 1.191,
          "low": 1.172,
          "close": 1.19,
          "volume": 23604.0,
          "close_time": 1767819599999,
          "quote_volume": 27904.1257,
          "trades": 208,
          "taker_buy_base": 16670.0,
          "taker_buy_quote": 19713.1416
        },
        {
          "timestamp": 1767819600000,
          "datetime": "2026-01-07T21:00:00",
          "open": 1.19,
          "high": 1.205,
          "low": 1.189,
          "close": 1.204,
          "volume": 48957.9,
          "close_time": 1767823199999,
          "quote_volume": 58565.298,
          "trades": 228,
          "taker_buy_base": 28056.1,
          "taker_buy_quote": 33595.4204
        },
        {
          "timestamp": 1767823200000,
          "datetime": "2026-01-07T22:00:00",
          "open": 1.2,
          "high": 1.221,
          "low": 1.199,
          "close": 1.203,
          "volume": 30632.7,
          "close_time": 1767826799999,
          "quote_volume": 37158.0754,
          "trades": 181,
          "taker_buy_base": 13045.2,
          "taker_buy_quote": 15833.3306
        },
        {
          "timestamp": 1767826800000,
          "datetime": "2026-01-07T23:00:00",
          "open": 1.201,
          "high": 1.222,
          "low": 1.198,
          "close": 1.207,
          "volume": 51353.2,
          "close_time": 1767830399999,
          "quote_volume": 62379.9254,
          "trades": 214,
          "taker_buy_base": 29724.2,
          "taker_buy_quote": 36101.2766
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 1.203,
          "high": 1.217,
          "low": 1.202,
          "close": 1.217,
          "volume": 28341.2,
          "close_time": 1767833999999,
          "quote_volume": 34312.7707,
          "trades": 158,
          "taker_buy_base": 16318.7,
          "taker_buy_quote": 19779.118
        },
        {
          "timestamp": 1767834000000,
          "datetime": "2026-01-08T01:00:00",
          "open": 1.219,
          "high": 1.226,
          "low": 1.211,
          "close": 1.213,
          "volume": 31664.0,
          "close_time": 1767837599999,
          "quote_volume": 38632.8535,
          "trades": 186,
          "taker_buy_base": 15901.0,
          "taker_buy_quote": 19424.3643
        },
        {
          "timestamp": 1767837600000,
          "datetime": "2026-01-08T02:00:00",
          "open": 1.212,
          "high": 1.217,
          "low": 1.201,
          "close": 1.21,
          "volume": 25096.2,
          "close_time": 1767841199999,
          "quote_volume": 30292.5143,
          "trades": 200,
          "taker_buy_base": 9434.3,
          "taker_buy_quote": 11405.6277
        },
        {
          "timestamp": 1767841200000,
          "datetime": "2026-01-08T03:00:00",
          "open": 1.21,
          "high": 1.212,
          "low": 1.18,
          "close": 1.18,
          "volume": 56357.6,
          "close_time": 1767844799999,
          "quote_volume": 67031.1384,
          "trades": 254,
          "taker_buy_base": 38326.2,
          "taker_buy_quote": 45490.1469
        },
        {
          "timestamp": 1767844800000,
          "datetime": "2026-01-08T04:00:00",
          "open": 1.179,
          "high": 1.198,
          "low": 1.175,
          "close": 1.184,
          "volume": 38993.3,
          "close_time": 1767848399999,
          "quote_volume": 46086.4491,
          "trades": 212,
          "taker_buy_base": 24281.5,
          "taker_buy_quote": 28701.3477
        },
        {
          "timestamp": 1767848400000,
          "datetime": "2026-01-08T05:00:00",
          "open": 1.188,
          "high": 1.192,
          "low": 1.181,
          "close": 1.181,
          "volume": 9959.2,
          "close_time": 1767851999999,
          "quote_volume": 11810.9529,
          "trades": 106,
          "taker_buy_base": 1677.6,
          "taker_buy_quote": 1990.9393
        },
        {
          "timestamp": 1767852000000,
          "datetime": "2026-01-08T06:00:00",
          "open": 1.184,
          "high": 1.184,
          "low": 1.155,
          "close": 1.158,
          "volume": 38153.1,
          "close_time": 1767855599999,
          "quote_volume": 44565.2245,
          "trades": 262,
          "taker_buy_base": 14236.8,
          "taker_buy_quote": 16650.0488
        },
        {
          "timestamp": 1767855600000,
          "datetime": "2026-01-08T07:00:00",
          "open": 1.157,
          "high": 1.171,
          "low": 1.152,
          "close": 1.171,
          "volume": 51760.3,
          "close_time": 1767859199999,
          "quote_volume": 60200.9463,
          "trades": 286,
          "taker_buy_base": 32141.0,
          "taker_buy_quote": 37406.8804
        },
        {
          "timestamp": 1767859200000,
          "datetime": "2026-01-08T08:00:00",
          "open": 1.174,
          "high": 1.18,
          "low": 1.164,
          "close": 1.166,
          "volume": 21836.3,
          "close_time": 1767862799999,
          "quote_volume": 25562.2459,
          "trades": 186,
          "taker_buy_base": 12564.0,
          "taker_buy_quote": 14712.2646
        },
        {
          "timestamp": 1767862800000,
          "datetime": "2026-01-08T09:00:00",
          "open": 1.166,
          "high": 1.171,
          "low": 1.156,
          "close": 1.157,
          "volume": 18038.5,
          "close_time": 1767866399999,
          "quote_volume": 20989.2505,
          "trades": 183,
          "taker_buy_base": 6989.7,
          "taker_buy_quote": 8144.9406
        },
        {
          "timestamp": 1767866400000,
          "datetime": "2026-01-08T10:00:00",
          "open": 1.157,
          "high": 1.16,
          "low": 1.147,
          "close": 1.157,
          "volume": 32992.9,
          "close_time": 1767869999999,
          "quote_volume": 37988.2638,
          "trades": 292,
          "taker_buy_base": 8422.5,
          "taker_buy_quote": 9700.6379
        },
        {
          "timestamp": 1767870000000,
          "datetime": "2026-01-08T11:00:00",
          "open": 1.156,
          "high": 1.157,
          "low": 1.139,
          "close": 1.147,
          "volume": 34142.3,
          "close_time": 1767873599999,
          "quote_volume": 39072.5269,
          "trades": 175,
          "taker_buy_base": 24092.0,
          "taker_buy_quote": 27561.0614
        },
        {
          "timestamp": 1767873600000,
          "datetime": "2026-01-08T12:00:00",
          "open": 1.144,
          "high": 1.145,
          "low": 1.127,
          "close": 1.134,
          "volume": 40788.5,
          "close_time": 1767877199999,
          "quote_volume": 46209.1495,
          "trades": 378,
          "taker_buy_base": 25833.1,
          "taker_buy_quote": 29268.4822
        },
        {
          "timestamp": 1767877200000,
          "datetime": "2026-01-08T13:00:00",
          "open": 1.134,
          "high": 1.141,
          "low": 1.13,
          "close": 1.138,
          "volume": 21475.8,
          "close_time": 1767880799999,
          "quote_volume": 24401.8638,
          "trades": 700,
          "taker_buy_base": 15659.4,
          "taker_buy_quote": 17807.1577
        },
        {
          "timestamp": 1767880800000,
          "datetime": "2026-01-08T14:00:00",
          "open": 1.138,
          "high": 1.146,
          "low": 1.128,
          "close": 1.144,
          "volume": 48987.8,
          "close_time": 1767884399999,
          "quote_volume": 55657.2756,
          "trades": 525,
          "taker_buy_base": 23948.3,
          "taker_buy_quote": 27213.9569
        },
        {
          "timestamp": 1767884400000,
          "datetime": "2026-01-08T15:00:00",
          "open": 1.143,
          "high": 1.2,
          "low": 1.139,
          "close": 1.198,
          "volume": 106470.9,
          "close_time": 1767887999999,
          "quote_volume": 125469.4698,
          "trades": 738,
          "taker_buy_base": 64364.6,
          "taker_buy_quote": 76236.4372
        },
        {
          "timestamp": 1767888000000,
          "datetime": "2026-01-08T16:00:00",
          "open": 1.197,
          "high": 1.2,
          "low": 1.179,
          "close": 1.196,
          "volume": 44524.7,
          "close_time": 1767891599999,
          "quote_volume": 53033.9034,
          "trades": 378,
          "taker_buy_base": 15858.3,
          "taker_buy_quote": 18891.696
        },
        {
          "timestamp": 1767891600000,
          "datetime": "2026-01-08T17:00:00",
          "open": 1.197,
          "high": 1.203,
          "low": 1.178,
          "close": 1.197,
          "volume": 80665.1,
          "close_time": 1767895199999,
          "quote_volume": 96243.7659,
          "trades": 337,
          "taker_buy_base": 24813.8,
          "taker_buy_quote": 29539.608
        },
        {
          "timestamp": 1767895200000,
          "datetime": "2026-01-08T18:00:00",
          "open": 1.196,
          "high": 1.196,
          "low": 1.174,
          "close": 1.178,
          "volume": 30819.2,
          "close_time": 1767898799999,
          "quote_volume": 36376.91,
          "trades": 158,
          "taker_buy_base": 6937.8,
          "taker_buy_quote": 8224.9163
        },
        {
          "timestamp": 1767898800000,
          "datetime": "2026-01-08T19:00:00",
          "open": 1.177,
          "high": 1.184,
          "low": 1.166,
          "close": 1.166,
          "volume": 9122.0,
          "close_time": 1767902399999,
          "quote_volume": 10699.2057,
          "trades": 99,
          "taker_buy_base": 3945.1,
          "taker_buy_quote": 4632.1012
        },
        {
          "timestamp": 1767902400000,
          "datetime": "2026-01-08T20:00:00",
          "open": 1.165,
          "high": 1.171,
          "low": 1.158,
          "close": 1.168,
          "volume": 36544.1,
          "close_time": 1767905999999,
          "quote_volume": 42412.8158,
          "trades": 195,
          "taker_buy_base": 14897.9,
          "taker_buy_quote": 17294.6649
        },
        {
          "timestamp": 1767906000000,
          "datetime": "2026-01-08T21:00:00",
          "open": 1.171,
          "high": 1.19,
          "low": 1.17,
          "close": 1.188,
          "volume": 38074.4,
          "close_time": 1767909599999,
          "quote_volume": 45058.11,
          "trades": 139,
          "taker_buy_base": 10073.2,
          "taker_buy_quote": 11871.1959
        },
        {
          "timestamp": 1767909600000,
          "datetime": "2026-01-08T22:00:00",
          "open": 1.189,
          "high": 1.198,
          "low": 1.18,
          "close": 1.187,
          "volume": 25017.3,
          "close_time": 1767913199999,
          "quote_volume": 29834.1556,
          "trades": 222,
          "taker_buy_base": 12444.1,
          "taker_buy_quote": 14852.8862
        },
        {
          "timestamp": 1767913200000,
          "datetime": "2026-01-08T23:00:00",
          "open": 1.189,
          "high": 1.191,
          "low": 1.182,
          "close": 1.183,
          "volume": 12533.1,
          "close_time": 1767916799999,
          "quote_volume": 14864.4951,
          "trades": 261,
          "taker_buy_base": 6551.1,
          "taker_buy_quote": 7768.9142
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 1.183,
          "high": 1.186,
          "low": 1.169,
          "close": 1.171,
          "volume": 23264.8,
          "close_time": 1767920399999,
          "quote_volume": 27346.0928,
          "trades": 256,
          "taker_buy_base": 9691.0,
          "taker_buy_quote": 11388.9945
        },
        {
          "timestamp": 1767920400000,
          "datetime": "2026-01-09T01:00:00",
          "open": 1.173,
          "high": 1.18,
          "low": 1.152,
          "close": 1.156,
          "volume": 24307.9,
          "close_time": 1767923999999,
          "quote_volume": 28358.4619,
          "trades": 323,
          "taker_buy_base": 10950.1,
          "taker_buy_quote": 12756.5322
        },
        {
          "timestamp": 1767924000000,
          "datetime": "2026-01-09T02:00:00",
          "open": 1.156,
          "high": 1.168,
          "low": 1.15,
          "close": 1.152,
          "volume": 16092.4,
          "close_time": 1767927599999,
          "quote_volume": 18638.6916,
          "trades": 238,
          "taker_buy_base": 4511.6,
          "taker_buy_quote": 5235.7594
        },
        {
          "timestamp": 1767927600000,
          "datetime": "2026-01-09T03:00:00",
          "open": 1.152,
          "high": 1.179,
          "low": 1.15,
          "close": 1.178,
          "volume": 15054.8,
          "close_time": 1767931199999,
          "quote_volume": 17556.5475,
          "trades": 315,
          "taker_buy_base": 6596.1,
          "taker_buy_quote": 7716.4794
        },
        {
          "timestamp": 1767931200000,
          "datetime": "2026-01-09T04:00:00",
          "open": 1.178,
          "high": 1.179,
          "low": 1.164,
          "close": 1.165,
          "volume": 11549.3,
          "close_time": 1767934799999,
          "quote_volume": 13555.4312,
          "trades": 255,
          "taker_buy_base": 6221.7,
          "taker_buy_quote": 7307.8123
        },
        {
          "timestamp": 1767934800000,
          "datetime": "2026-01-09T05:00:00",
          "open": 1.165,
          "high": 1.173,
          "low": 1.165,
          "close": 1.172,
          "volume": 7955.7,
          "close_time": 1767938399999,
          "quote_volume": 9304.3291,
          "trades": 299,
          "taker_buy_base": 3939.9,
          "taker_buy_quote": 4608.862
        },
        {
          "timestamp": 1767938400000,
          "datetime": "2026-01-09T06:00:00",
          "open": 1.173,
          "high": 1.184,
          "low": 1.17,
          "close": 1.184,
          "volume": 12742.9,
          "close_time": 1767941999999,
          "quote_volume": 14990.1498,
          "trades": 281,
          "taker_buy_base": 8888.4,
          "taker_buy_quote": 10459.0596
        },
        {
          "timestamp": 1767942000000,
          "datetime": "2026-01-09T07:00:00",
          "open": 1.184,
          "high": 1.185,
          "low": 1.168,
          "close": 1.168,
          "volume": 8104.2,
          "close_time": 1767945599999,
          "quote_volume": 9539.4135,
          "trades": 199,
          "taker_buy_base": 3019.5,
          "taker_buy_quote": 3549.4607
        },
        {
          "timestamp": 1767945600000,
          "datetime": "2026-01-09T08:00:00",
          "open": 1.169,
          "high": 1.17,
          "low": 1.144,
          "close": 1.15,
          "volume": 11142.5,
          "close_time": 1767949199999,
          "quote_volume": 12873.2015,
          "trades": 186,
          "taker_buy_base": 3592.8,
          "taker_buy_quote": 4147.9704
        },
        {
          "timestamp": 1767949200000,
          "datetime": "2026-01-09T09:00:00",
          "open": 1.154,
          "high": 1.169,
          "low": 1.154,
          "close": 1.159,
          "volume": 4206.0,
          "close_time": 1767952799999,
          "quote_volume": 4891.7762,
          "trades": 57,
          "taker_buy_base": 2449.2,
          "taker_buy_quote": 2849.2831
        },
        {
          "timestamp": 1767952800000,
          "datetime": "2026-01-09T10:00:00",
          "open": 1.158,
          "high": 1.161,
          "low": 1.152,
          "close": 1.152,
          "volume": 7506.2,
          "close_time": 1767956399999,
          "quote_volume": 8677.3974,
          "trades": 73,
          "taker_buy_base": 1837.6,
          "taker_buy_quote": 2125.5206
        },
        {
          "timestamp": 1767956400000,
          "datetime": "2026-01-09T11:00:00",
          "open": 1.152,
          "high": 1.157,
          "low": 1.151,
          "close": 1.154,
          "volume": 6013.5,
          "close_time": 1767959999999,
          "quote_volume": 6941.8391,
          "trades": 81,
          "taker_buy_base": 2457.6,
          "taker_buy_quote": 2837.2964
        },
        {
          "timestamp": 1767960000000,
          "datetime": "2026-01-09T12:00:00",
          "open": 1.153,
          "high": 1.163,
          "low": 1.146,
          "close": 1.156,
          "volume": 28805.3,
          "close_time": 1767963599999,
          "quote_volume": 33226.8141,
          "trades": 144,
          "taker_buy_base": 12978.4,
          "taker_buy_quote": 14966.621
        },
        {
          "timestamp": 1767963600000,
          "datetime": "2026-01-09T13:00:00",
          "open": 1.156,
          "high": 1.177,
          "low": 1.156,
          "close": 1.176,
          "volume": 18473.5,
          "close_time": 1767967199999,
          "quote_volume": 21607.8531,
          "trades": 153,
          "taker_buy_base": 9713.3,
          "taker_buy_quote": 11365.561
        },
        {
          "timestamp": 1767967200000,
          "datetime": "2026-01-09T14:00:00",
          "open": 1.174,
          "high": 1.175,
          "low": 1.156,
          "close": 1.163,
          "volume": 15811.2,
          "close_time": 1767970799999,
          "quote_volume": 18398.2463,
          "trades": 179,
          "taker_buy_base": 5616.8,
          "taker_buy_quote": 6539.9841
        },
        {
          "timestamp": 1767970800000,
          "datetime": "2026-01-09T15:00:00",
          "open": 1.167,
          "high": 1.214,
          "low": 1.156,
          "close": 1.189,
          "volume": 90649.3,
          "close_time": 1767974399999,
          "quote_volume": 108730.7609,
          "trades": 584,
          "taker_buy_base": 44419.2,
          "taker_buy_quote": 53196.4261
        },
        {
          "timestamp": 1767974400000,
          "datetime": "2026-01-09T16:00:00",
          "open": 1.191,
          "high": 1.202,
          "low": 1.18,
          "close": 1.193,
          "volume": 59048.6,
          "close_time": 1767977999999,
          "quote_volume": 70512.0892,
          "trades": 323,
          "taker_buy_base": 18503.1,
          "taker_buy_quote": 22091.264
        },
        {
          "timestamp": 1767978000000,
          "datetime": "2026-01-09T17:00:00",
          "open": 1.192,
          "high": 1.193,
          "low": 1.159,
          "close": 1.175,
          "volume": 54270.1,
          "close_time": 1767981599999,
          "quote_volume": 63452.3019,
          "trades": 248,
          "taker_buy_base": 23221.8,
          "taker_buy_quote": 27143.7316
        },
        {
          "timestamp": 1767981600000,
          "datetime": "2026-01-09T18:00:00",
          "open": 1.176,
          "high": 1.176,
          "low": 1.15,
          "close": 1.164,
          "volume": 12749.3,
          "close_time": 1767985199999,
          "quote_volume": 14787.8984,
          "trades": 124,
          "taker_buy_base": 6266.5,
          "taker_buy_quote": 7289.5172
        },
        {
          "timestamp": 1767985200000,
          "datetime": "2026-01-09T19:00:00",
          "open": 1.163,
          "high": 1.163,
          "low": 1.152,
          "close": 1.158,
          "volume": 5803.7,
          "close_time": 1767988799999,
          "quote_volume": 6711.7442,
          "trades": 77,
          "taker_buy_base": 3462.9,
          "taker_buy_quote": 4005.581
        },
        {
          "timestamp": 1767988800000,
          "datetime": "2026-01-09T20:00:00",
          "open": 1.157,
          "high": 1.163,
          "low": 1.152,
          "close": 1.153,
          "volume": 10619.2,
          "close_time": 1767992399999,
          "quote_volume": 12285.7809,
          "trades": 143,
          "taker_buy_base": 7571.1,
          "taker_buy_quote": 8761.0118
        },
        {
          "timestamp": 1767992400000,
          "datetime": "2026-01-09T21:00:00",
          "open": 1.153,
          "high": 1.162,
          "low": 1.149,
          "close": 1.159,
          "volume": 5257.0,
          "close_time": 1767995999999,
          "quote_volume": 6089.6013,
          "trades": 58,
          "taker_buy_base": 3358.6,
          "taker_buy_quote": 3892.3925
        },
        {
          "timestamp": 1767996000000,
          "datetime": "2026-01-09T22:00:00",
          "open": 1.157,
          "high": 1.162,
          "low": 1.155,
          "close": 1.162,
          "volume": 6002.8,
          "close_time": 1767999599999,
          "quote_volume": 6944.1718,
          "trades": 44,
          "taker_buy_base": 3273.0,
          "taker_buy_quote": 3788.4394
        },
        {
          "timestamp": 1767999600000,
          "datetime": "2026-01-09T23:00:00",
          "open": 1.163,
          "high": 1.166,
          "low": 1.159,
          "close": 1.16,
          "volume": 2310.8,
          "close_time": 1768003199999,
          "quote_volume": 2689.1364,
          "trades": 33,
          "taker_buy_base": 1081.0,
          "taker_buy_quote": 1258.8444
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 1.161,
          "high": 1.178,
          "low": 1.158,
          "close": 1.159,
          "volume": 35461.7,
          "close_time": 1768006799999,
          "quote_volume": 41425.7987,
          "trades": 292,
          "taker_buy_base": 19857.5,
          "taker_buy_quote": 23215.5595
        },
        {
          "timestamp": 1768006800000,
          "datetime": "2026-01-10T01:00:00",
          "open": 1.159,
          "high": 1.169,
          "low": 1.159,
          "close": 1.169,
          "volume": 15611.1,
          "close_time": 1768010399999,
          "quote_volume": 18139.3077,
          "trades": 96,
          "taker_buy_base": 5486.5,
          "taker_buy_quote": 6377.6868
        },
        {
          "timestamp": 1768010400000,
          "datetime": "2026-01-10T02:00:00",
          "open": 1.168,
          "high": 1.175,
          "low": 1.162,
          "close": 1.162,
          "volume": 5715.7,
          "close_time": 1768013999999,
          "quote_volume": 6670.4012,
          "trades": 59,
          "taker_buy_base": 1682.8,
          "taker_buy_quote": 1967.2505
        },
        {
          "timestamp": 1768014000000,
          "datetime": "2026-01-10T03:00:00",
          "open": 1.164,
          "high": 1.167,
          "low": 1.162,
          "close": 1.167,
          "volume": 3166.7,
          "close_time": 1768017599999,
          "quote_volume": 3686.5999,
          "trades": 45,
          "taker_buy_base": 1531.1,
          "taker_buy_quote": 1783.0657
        },
        {
          "timestamp": 1768017600000,
          "datetime": "2026-01-10T04:00:00",
          "open": 1.166,
          "high": 1.168,
          "low": 1.16,
          "close": 1.163,
          "volume": 8887.6,
          "close_time": 1768021199999,
          "quote_volume": 10360.6588,
          "trades": 90,
          "taker_buy_base": 5955.8,
          "taker_buy_quote": 6946.0978
        },
        {
          "timestamp": 1768021200000,
          "datetime": "2026-01-10T05:00:00",
          "open": 1.165,
          "high": 1.166,
          "low": 1.161,
          "close": 1.162,
          "volume": 2993.3,
          "close_time": 1768024799999,
          "quote_volume": 3485.5269,
          "trades": 59,
          "taker_buy_base": 956.5,
          "taker_buy_quote": 1113.7531
        },
        {
          "timestamp": 1768024800000,
          "datetime": "2026-01-10T06:00:00",
          "open": 1.162,
          "high": 1.166,
          "low": 1.157,
          "close": 1.164,
          "volume": 3322.2,
          "close_time": 1768028399999,
          "quote_volume": 3858.7465,
          "trades": 191,
          "taker_buy_base": 1178.5,
          "taker_buy_quote": 1369.841
        },
        {
          "timestamp": 1768028400000,
          "datetime": "2026-01-10T07:00:00",
          "open": 1.163,
          "high": 1.167,
          "low": 1.16,
          "close": 1.162,
          "volume": 4649.9,
          "close_time": 1768031999999,
          "quote_volume": 5410.6521,
          "trades": 134,
          "taker_buy_base": 1485.7,
          "taker_buy_quote": 1727.6446
        },
        {
          "timestamp": 1768032000000,
          "datetime": "2026-01-10T08:00:00",
          "open": 1.162,
          "high": 1.173,
          "low": 1.161,
          "close": 1.166,
          "volume": 7210.6,
          "close_time": 1768035599999,
          "quote_volume": 8409.8399,
          "trades": 165,
          "taker_buy_base": 3980.4,
          "taker_buy_quote": 4644.7123
        },
        {
          "timestamp": 1768035600000,
          "datetime": "2026-01-10T09:00:00",
          "open": 1.166,
          "high": 1.178,
          "low": 1.166,
          "close": 1.178,
          "volume": 6191.2,
          "close_time": 1768039199999,
          "quote_volume": 7253.6473,
          "trades": 111,
          "taker_buy_base": 4307.1,
          "taker_buy_quote": 5046.6535
        },
        {
          "timestamp": 1768039200000,
          "datetime": "2026-01-10T10:00:00",
          "open": 1.178,
          "high": 1.182,
          "low": 1.173,
          "close": 1.18,
          "volume": 8000.4,
          "close_time": 1768042799999,
          "quote_volume": 9418.442,
          "trades": 93,
          "taker_buy_base": 3063.9,
          "taker_buy_quote": 3614.4041
        },
        {
          "timestamp": 1768042800000,
          "datetime": "2026-01-10T11:00:00",
          "open": 1.181,
          "high": 1.181,
          "low": 1.175,
          "close": 1.178,
          "volume": 4012.7,
          "close_time": 1768046399999,
          "quote_volume": 4726.3233,
          "trades": 107,
          "taker_buy_base": 1594.1,
          "taker_buy_quote": 1877.5861
        },
        {
          "timestamp": 1768046400000,
          "datetime": "2026-01-10T12:00:00",
          "open": 1.178,
          "high": 1.183,
          "low": 1.177,
          "close": 1.179,
          "volume": 5845.7,
          "close_time": 1768049999999,
          "quote_volume": 6899.6762,
          "trades": 110,
          "taker_buy_base": 2631.3,
          "taker_buy_quote": 3105.983
        },
        {
          "timestamp": 1768050000000,
          "datetime": "2026-01-10T13:00:00",
          "open": 1.179,
          "high": 1.18,
          "low": 1.173,
          "close": 1.176,
          "volume": 12637.2,
          "close_time": 1768053599999,
          "quote_volume": 14870.5725,
          "trades": 90,
          "taker_buy_base": 8910.1,
          "taker_buy_quote": 10483.5317
        },
        {
          "timestamp": 1768053600000,
          "datetime": "2026-01-10T14:00:00",
          "open": 1.174,
          "high": 1.176,
          "low": 1.17,
          "close": 1.172,
          "volume": 4079.3,
          "close_time": 1768057199999,
          "quote_volume": 4777.4016,
          "trades": 49,
          "taker_buy_base": 1792.2,
          "taker_buy_quote": 2099.3061
        },
        {
          "timestamp": 1768057200000,
          "datetime": "2026-01-10T15:00:00",
          "open": 1.174,
          "high": 1.175,
          "low": 1.169,
          "close": 1.171,
          "volume": 1437.2,
          "close_time": 1768060799999,
          "quote_volume": 1684.19,
          "trades": 47,
          "taker_buy_base": 494.2,
          "taker_buy_quote": 579.1673
        },
        {
          "timestamp": 1768060800000,
          "datetime": "2026-01-10T16:00:00",
          "open": 1.171,
          "high": 1.178,
          "low": 1.171,
          "close": 1.174,
          "volume": 8259.0,
          "close_time": 1768064399999,
          "quote_volume": 9695.9421,
          "trades": 99,
          "taker_buy_base": 4132.6,
          "taker_buy_quote": 4855.8513
        },
        {
          "timestamp": 1768064400000,
          "datetime": "2026-01-10T17:00:00",
          "open": 1.174,
          "high": 1.176,
          "low": 1.162,
          "close": 1.162,
          "volume": 9813.8,
          "close_time": 1768067999999,
          "quote_volume": 11511.3378,
          "trades": 89,
          "taker_buy_base": 1373.1,
          "taker_buy_quote": 1607.7282
        },
        {
          "timestamp": 1768068000000,
          "datetime": "2026-01-10T18:00:00",
          "open": 1.164,
          "high": 1.172,
          "low": 1.163,
          "close": 1.172,
          "volume": 3600.7,
          "close_time": 1768071599999,
          "quote_volume": 4199.7522,
          "trades": 52,
          "taker_buy_base": 1971.8,
          "taker_buy_quote": 2302.8695
        },
        {
          "timestamp": 1768071600000,
          "datetime": "2026-01-10T19:00:00",
          "open": 1.171,
          "high": 1.177,
          "low": 1.171,
          "close": 1.177,
          "volume": 4012.2,
          "close_time": 1768075199999,
          "quote_volume": 4710.9821,
          "trades": 32,
          "taker_buy_base": 2646.6,
          "taker_buy_quote": 3108.3068
        },
        {
          "timestamp": 1768075200000,
          "datetime": "2026-01-10T20:00:00",
          "open": 1.177,
          "high": 1.179,
          "low": 1.172,
          "close": 1.172,
          "volume": 3324.3,
          "close_time": 1768078799999,
          "quote_volume": 3909.138,
          "trades": 49,
          "taker_buy_base": 994.6,
          "taker_buy_quote": 1170.1498
        },
        {
          "timestamp": 1768078800000,
          "datetime": "2026-01-10T21:00:00",
          "open": 1.172,
          "high": 1.172,
          "low": 1.167,
          "close": 1.167,
          "volume": 3964.0,
          "close_time": 1768082399999,
          "quote_volume": 4634.3496,
          "trades": 59,
          "taker_buy_base": 847.2,
          "taker_buy_quote": 990.5814
        },
        {
          "timestamp": 1768082400000,
          "datetime": "2026-01-10T22:00:00",
          "open": 1.166,
          "high": 1.167,
          "low": 1.158,
          "close": 1.158,
          "volume": 13167.5,
          "close_time": 1768085999999,
          "quote_volume": 15332.1652,
          "trades": 81,
          "taker_buy_base": 1080.0,
          "taker_buy_quote": 1258.511
        },
        {
          "timestamp": 1768086000000,
          "datetime": "2026-01-10T23:00:00",
          "open": 1.157,
          "high": 1.165,
          "low": 1.157,
          "close": 1.165,
          "volume": 4635.5,
          "close_time": 1768089599999,
          "quote_volume": 5384.6767,
          "trades": 51,
          "taker_buy_base": 2546.1,
          "taker_buy_quote": 2959.6009
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 1.164,
          "high": 1.184,
          "low": 1.161,
          "close": 1.174,
          "volume": 27855.9,
          "close_time": 1768093199999,
          "quote_volume": 32690.489,
          "trades": 288,
          "taker_buy_base": 18235.5,
          "taker_buy_quote": 21398.9921
        },
        {
          "timestamp": 1768093200000,
          "datetime": "2026-01-11T01:00:00",
          "open": 1.173,
          "high": 1.18,
          "low": 1.173,
          "close": 1.179,
          "volume": 5636.4,
          "close_time": 1768096799999,
          "quote_volume": 6627.5531,
          "trades": 101,
          "taker_buy_base": 2607.3,
          "taker_buy_quote": 3067.0403
        },
        {
          "timestamp": 1768096800000,
          "datetime": "2026-01-11T02:00:00",
          "open": 1.179,
          "high": 1.183,
          "low": 1.174,
          "close": 1.174,
          "volume": 9528.8,
          "close_time": 1768100399999,
          "quote_volume": 11245.3123,
          "trades": 97,
          "taker_buy_base": 4071.4,
          "taker_buy_quote": 4806.319
        },
        {
          "timestamp": 1768100400000,
          "datetime": "2026-01-11T03:00:00",
          "open": 1.173,
          "high": 1.179,
          "low": 1.172,
          "close": 1.177,
          "volume": 2036.9,
          "close_time": 1768103999999,
          "quote_volume": 2395.3084,
          "trades": 37,
          "taker_buy_base": 1151.8,
          "taker_buy_quote": 1353.9232
        },
        {
          "timestamp": 1768104000000,
          "datetime": "2026-01-11T04:00:00",
          "open": 1.177,
          "high": 1.178,
          "low": 1.17,
          "close": 1.178,
          "volume": 3853.2,
          "close_time": 1768107599999,
          "quote_volume": 4526.0922,
          "trades": 71,
          "taker_buy_base": 2588.3,
          "taker_buy_quote": 3039.676
        },
        {
          "timestamp": 1768107600000,
          "datetime": "2026-01-11T05:00:00",
          "open": 1.179,
          "high": 1.183,
          "low": 1.173,
          "close": 1.177,
          "volume": 14064.5,
          "close_time": 1768111199999,
          "quote_volume": 16536.9826,
          "trades": 123,
          "taker_buy_base": 5280.7,
          "taker_buy_quote": 6215.8797
        },
        {
          "timestamp": 1768111200000,
          "datetime": "2026-01-11T06:00:00",
          "open": 1.176,
          "high": 1.181,
          "low": 1.172,
          "close": 1.178,
          "volume": 5399.0,
          "close_time": 1768114799999,
          "quote_volume": 6344.5615,
          "trades": 77,
          "taker_buy_base": 2714.3,
          "taker_buy_quote": 3191.9435
        },
        {
          "timestamp": 1768114800000,
          "datetime": "2026-01-11T07:00:00",
          "open": 1.178,
          "high": 1.178,
          "low": 1.174,
          "close": 1.177,
          "volume": 2509.5,
          "close_time": 1768118399999,
          "quote_volume": 2953.2995,
          "trades": 37,
          "taker_buy_base": 1222.8,
          "taker_buy_quote": 1439.0987
        },
        {
          "timestamp": 1768118400000,
          "datetime": "2026-01-11T08:00:00",
          "open": 1.176,
          "high": 1.184,
          "low": 1.174,
          "close": 1.181,
          "volume": 8493.0,
          "close_time": 1768121999999,
          "quote_volume": 10021.1053,
          "trades": 105,
          "taker_buy_base": 5636.8,
          "taker_buy_quote": 6655.965
        },
        {
          "timestamp": 1768122000000,
          "datetime": "2026-01-11T09:00:00",
          "open": 1.179,
          "high": 1.184,
          "low": 1.176,
          "close": 1.178,
          "volume": 4394.1,
          "close_time": 1768125599999,
          "quote_volume": 5193.0052,
          "trades": 41,
          "taker_buy_base": 2171.0,
          "taker_buy_quote": 2566.3759
        },
        {
          "timestamp": 1768125600000,
          "datetime": "2026-01-11T10:00:00",
          "open": 1.178,
          "high": 1.18,
          "low": 1.176,
          "close": 1.178,
          "volume": 8069.3,
          "close_time": 1768129199999,
          "quote_volume": 9509.6306,
          "trades": 79,
          "taker_buy_base": 4001.6,
          "taker_buy_quote": 4717.3188
        },
        {
          "timestamp": 1768129200000,
          "datetime": "2026-01-11T11:00:00",
          "open": 1.176,
          "high": 1.179,
          "low": 1.176,
          "close": 1.179,
          "volume": 971.6,
          "close_time": 1768132799999,
          "quote_volume": 1143.3298,
          "trades": 13,
          "taker_buy_base": 484.5,
          "taker_buy_quote": 570.408
        },
        {
          "timestamp": 1768132800000,
          "datetime": "2026-01-11T12:00:00",
          "open": 1.18,
          "high": 1.192,
          "low": 1.18,
          "close": 1.188,
          "volume": 15081.4,
          "close_time": 1768136399999,
          "quote_volume": 17909.2455,
          "trades": 133,
          "taker_buy_base": 11649.6,
          "taker_buy_quote": 13845.6483
        },
        {
          "timestamp": 1768136400000,
          "datetime": "2026-01-11T13:00:00",
          "open": 1.189,
          "high": 1.191,
          "low": 1.184,
          "close": 1.188,
          "volume": 11502.9,
          "close_time": 1768139999999,
          "quote_volume": 13667.528,
          "trades": 91,
          "taker_buy_base": 4940.3,
          "taker_buy_quote": 5874.7024
        },
        {
          "timestamp": 1768140000000,
          "datetime": "2026-01-11T14:00:00",
          "open": 1.189,
          "high": 1.203,
          "low": 1.189,
          "close": 1.199,
          "volume": 12680.5,
          "close_time": 1768143599999,
          "quote_volume": 15140.2323,
          "trades": 105,
          "taker_buy_base": 8940.2,
          "taker_buy_quote": 10673.3585
        },
        {
          "timestamp": 1768143600000,
          "datetime": "2026-01-11T15:00:00",
          "open": 1.199,
          "high": 1.201,
          "low": 1.175,
          "close": 1.182,
          "volume": 39286.3,
          "close_time": 1768147199999,
          "quote_volume": 46723.5407,
          "trades": 195,
          "taker_buy_base": 15696.3,
          "taker_buy_quote": 18698.1408
        },
        {
          "timestamp": 1768147200000,
          "datetime": "2026-01-11T16:00:00",
          "open": 1.183,
          "high": 1.22,
          "low": 1.182,
          "close": 1.215,
          "volume": 34778.4,
          "close_time": 1768150799999,
          "quote_volume": 41754.3292,
          "trades": 254,
          "taker_buy_base": 20593.0,
          "taker_buy_quote": 24741.0574
        },
        {
          "timestamp": 1768150800000,
          "datetime": "2026-01-11T17:00:00",
          "open": 1.215,
          "high": 1.217,
          "low": 1.192,
          "close": 1.206,
          "volume": 26662.2,
          "close_time": 1768154399999,
          "quote_volume": 32127.3524,
          "trades": 169,
          "taker_buy_base": 14370.9,
          "taker_buy_quote": 17337.8399
        },
        {
          "timestamp": 1768154400000,
          "datetime": "2026-01-11T18:00:00",
          "open": 1.207,
          "high": 1.209,
          "low": 1.2,
          "close": 1.207,
          "volume": 5308.3,
          "close_time": 1768157999999,
          "quote_volume": 6396.8236,
          "trades": 104,
          "taker_buy_base": 2895.2,
          "taker_buy_quote": 3490.7395
        },
        {
          "timestamp": 1768158000000,
          "datetime": "2026-01-11T19:00:00",
          "open": 1.208,
          "high": 1.208,
          "low": 1.193,
          "close": 1.199,
          "volume": 14090.9,
          "close_time": 1768161599999,
          "quote_volume": 16901.1013,
          "trades": 117,
          "taker_buy_base": 3664.4,
          "taker_buy_quote": 4396.26
        },
        {
          "timestamp": 1768161600000,
          "datetime": "2026-01-11T20:00:00",
          "open": 1.197,
          "high": 1.197,
          "low": 1.175,
          "close": 1.184,
          "volume": 37516.3,
          "close_time": 1768165199999,
          "quote_volume": 44336.4898,
          "trades": 219,
          "taker_buy_base": 11807.6,
          "taker_buy_quote": 13978.6009
        },
        {
          "timestamp": 1768165200000,
          "datetime": "2026-01-11T21:00:00",
          "open": 1.18,
          "high": 1.185,
          "low": 1.172,
          "close": 1.185,
          "volume": 20060.8,
          "close_time": 1768168799999,
          "quote_volume": 23601.1308,
          "trades": 126,
          "taker_buy_base": 4324.3,
          "taker_buy_quote": 5085.4823
        },
        {
          "timestamp": 1768168800000,
          "datetime": "2026-01-11T22:00:00",
          "open": 1.183,
          "high": 1.186,
          "low": 1.172,
          "close": 1.175,
          "volume": 12882.7,
          "close_time": 1768172399999,
          "quote_volume": 15210.563,
          "trades": 74,
          "taker_buy_base": 5332.2,
          "taker_buy_quote": 6287.8658
        },
        {
          "timestamp": 1768172400000,
          "datetime": "2026-01-11T23:00:00",
          "open": 1.174,
          "high": 1.195,
          "low": 1.163,
          "close": 1.195,
          "volume": 16315.3,
          "close_time": 1768175999999,
          "quote_volume": 19197.9132,
          "trades": 175,
          "taker_buy_base": 11811.1,
          "taker_buy_quote": 13881.4873
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 1.191,
          "high": 1.207,
          "low": 1.187,
          "close": 1.206,
          "volume": 15757.3,
          "close_time": 1768179599999,
          "quote_volume": 18894.0926,
          "trades": 192,
          "taker_buy_base": 9738.1,
          "taker_buy_quote": 11687.4038
        },
        {
          "timestamp": 1768179600000,
          "datetime": "2026-01-12T01:00:00",
          "open": 1.208,
          "high": 1.211,
          "low": 1.194,
          "close": 1.197,
          "volume": 18960.7,
          "close_time": 1768183199999,
          "quote_volume": 22855.6981,
          "trades": 155,
          "taker_buy_base": 9822.3,
          "taker_buy_quote": 11868.0397
        },
        {
          "timestamp": 1768183200000,
          "datetime": "2026-01-12T02:00:00",
          "open": 1.198,
          "high": 1.215,
          "low": 1.198,
          "close": 1.213,
          "volume": 16527.3,
          "close_time": 1768186799999,
          "quote_volume": 19947.6522,
          "trades": 191,
          "taker_buy_base": 7614.7,
          "taker_buy_quote": 9203.0357
        },
        {
          "timestamp": 1768186800000,
          "datetime": "2026-01-12T03:00:00",
          "open": 1.214,
          "high": 1.22,
          "low": 1.203,
          "close": 1.203,
          "volume": 11080.3,
          "close_time": 1768190399999,
          "quote_volume": 13420.4167,
          "trades": 121,
          "taker_buy_base": 5972.9,
          "taker_buy_quote": 7236.1997
        },
        {
          "timestamp": 1768190400000,
          "datetime": "2026-01-12T04:00:00",
          "open": 1.204,
          "high": 1.21,
          "low": 1.199,
          "close": 1.209,
          "volume": 9187.6,
          "close_time": 1768193999999,
          "quote_volume": 11062.737,
          "trades": 67,
          "taker_buy_base": 4187.5,
          "taker_buy_quote": 5038.7634
        },
        {
          "timestamp": 1768194000000,
          "datetime": "2026-01-12T05:00:00",
          "open": 1.209,
          "high": 1.217,
          "low": 1.207,
          "close": 1.215,
          "volume": 5406.8,
          "close_time": 1768197599999,
          "quote_volume": 6562.6495,
          "trades": 99,
          "taker_buy_base": 2788.0,
          "taker_buy_quote": 3384.6702
        },
        {
          "timestamp": 1768197600000,
          "datetime": "2026-01-12T06:00:00",
          "open": 1.214,
          "high": 1.218,
          "low": 1.2,
          "close": 1.2,
          "volume": 32372.3,
          "close_time": 1768201199999,
          "quote_volume": 39035.1654,
          "trades": 203,
          "taker_buy_base": 5865.7,
          "taker_buy_quote": 7087.1533
        },
        {
          "timestamp": 1768201200000,
          "datetime": "2026-01-12T07:00:00",
          "open": 1.201,
          "high": 1.207,
          "low": 1.181,
          "close": 1.182,
          "volume": 15534.6,
          "close_time": 1768204799999,
          "quote_volume": 18519.8558,
          "trades": 132,
          "taker_buy_base": 5355.0,
          "taker_buy_quote": 6370.9331
        },
        {
          "timestamp": 1768204800000,
          "datetime": "2026-01-12T08:00:00",
          "open": 1.181,
          "high": 1.186,
          "low": 1.167,
          "close": 1.177,
          "volume": 18729.8,
          "close_time": 1768208399999,
          "quote_volume": 22052.2149,
          "trades": 140,
          "taker_buy_base": 7255.8,
          "taker_buy_quote": 8561.8678
        },
        {
          "timestamp": 1768208400000,
          "datetime": "2026-01-12T09:00:00",
          "open": 1.176,
          "high": 1.179,
          "low": 1.161,
          "close": 1.161,
          "volume": 10240.8,
          "close_time": 1768211999999,
          "quote_volume": 11986.0538,
          "trades": 131,
          "taker_buy_base": 2897.8,
          "taker_buy_quote": 3395.3517
        },
        {
          "timestamp": 1768212000000,
          "datetime": "2026-01-12T10:00:00",
          "open": 1.161,
          "high": 1.168,
          "low": 1.16,
          "close": 1.162,
          "volume": 8744.3,
          "close_time": 1768215599999,
          "quote_volume": 10178.0769,
          "trades": 88,
          "taker_buy_base": 3348.1,
          "taker_buy_quote": 3898.5353
        },
        {
          "timestamp": 1768215600000,
          "datetime": "2026-01-12T11:00:00",
          "open": 1.163,
          "high": 1.176,
          "low": 1.163,
          "close": 1.174,
          "volume": 15639.1,
          "close_time": 1768219199999,
          "quote_volume": 18306.6075,
          "trades": 124,
          "taker_buy_base": 9127.5,
          "taker_buy_quote": 10709.8819
        },
        {
          "timestamp": 1768219200000,
          "datetime": "2026-01-12T12:00:00",
          "open": 1.174,
          "high": 1.183,
          "low": 1.168,
          "close": 1.169,
          "volume": 75788.8,
          "close_time": 1768222799999,
          "quote_volume": 89161.3115,
          "trades": 410,
          "taker_buy_base": 55451.4,
          "taker_buy_quote": 65344.4225
        },
        {
          "timestamp": 1768222800000,
          "datetime": "2026-01-12T13:00:00",
          "open": 1.169,
          "high": 1.17,
          "low": 1.161,
          "close": 1.162,
          "volume": 5517.5,
          "close_time": 1768226399999,
          "quote_volume": 6428.9855,
          "trades": 54,
          "taker_buy_base": 2352.5,
          "taker_buy_quote": 2742.4956
        },
        {
          "timestamp": 1768226400000,
          "datetime": "2026-01-12T14:00:00",
          "open": 1.161,
          "high": 1.184,
          "low": 1.159,
          "close": 1.181,
          "volume": 11599.1,
          "close_time": 1768229999999,
          "quote_volume": 13592.7505,
          "trades": 136,
          "taker_buy_base": 6935.6,
          "taker_buy_quote": 8141.485
        },
        {
          "timestamp": 1768230000000,
          "datetime": "2026-01-12T15:00:00",
          "open": 1.182,
          "high": 1.197,
          "low": 1.179,
          "close": 1.195,
          "volume": 17033.0,
          "close_time": 1768233599999,
          "quote_volume": 20297.5315,
          "trades": 162,
          "taker_buy_base": 11976.8,
          "taker_buy_quote": 14270.3111
        },
        {
          "timestamp": 1768233600000,
          "datetime": "2026-01-12T16:00:00",
          "open": 1.194,
          "high": 1.199,
          "low": 1.184,
          "close": 1.185,
          "volume": 66974.0,
          "close_time": 1768237199999,
          "quote_volume": 79734.022,
          "trades": 375,
          "taker_buy_base": 13277.1,
          "taker_buy_quote": 15786.6726
        },
        {
          "timestamp": 1768237200000,
          "datetime": "2026-01-12T17:00:00",
          "open": 1.185,
          "high": 1.192,
          "low": 1.169,
          "close": 1.178,
          "volume": 20489.6,
          "close_time": 1768240799999,
          "quote_volume": 24111.492,
          "trades": 179,
          "taker_buy_base": 8238.5,
          "taker_buy_quote": 9731.0228
        },
        {
          "timestamp": 1768240800000,
          "datetime": "2026-01-12T18:00:00",
          "open": 1.179,
          "high": 1.185,
          "low": 1.175,
          "close": 1.178,
          "volume": 15355.3,
          "close_time": 1768244399999,
          "quote_volume": 18122.3376,
          "trades": 89,
          "taker_buy_base": 3759.7,
          "taker_buy_quote": 4435.1557
        },
        {
          "timestamp": 1768244400000,
          "datetime": "2026-01-12T19:00:00",
          "open": 1.173,
          "high": 1.182,
          "low": 1.173,
          "close": 1.181,
          "volume": 9349.4,
          "close_time": 1768247999999,
          "quote_volume": 11022.1072,
          "trades": 83,
          "taker_buy_base": 1948.6,
          "taker_buy_quote": 2296.8112
        },
        {
          "timestamp": 1768248000000,
          "datetime": "2026-01-12T20:00:00",
          "open": 1.184,
          "high": 1.186,
          "low": 1.164,
          "close": 1.165,
          "volume": 43462.5,
          "close_time": 1768251599999,
          "quote_volume": 51089.4658,
          "trades": 183,
          "taker_buy_base": 20803.9,
          "taker_buy_quote": 24549.9345
        },
        {
          "timestamp": 1768251600000,
          "datetime": "2026-01-12T21:00:00",
          "open": 1.163,
          "high": 1.17,
          "low": 1.152,
          "close": 1.155,
          "volume": 25575.5,
          "close_time": 1768255199999,
          "quote_volume": 29797.0418,
          "trades": 135,
          "taker_buy_base": 4716.4,
          "taker_buy_quote": 5497.7521
        },
        {
          "timestamp": 1768255200000,
          "datetime": "2026-01-12T22:00:00",
          "open": 1.155,
          "high": 1.162,
          "low": 1.151,
          "close": 1.155,
          "volume": 42579.2,
          "close_time": 1768258799999,
          "quote_volume": 49257.3361,
          "trades": 130,
          "taker_buy_base": 31798.3,
          "taker_buy_quote": 36785.3494
        },
        {
          "timestamp": 1768258800000,
          "datetime": "2026-01-12T23:00:00",
          "open": 1.154,
          "high": 1.154,
          "low": 1.144,
          "close": 1.148,
          "volume": 19151.4,
          "close_time": 1768262399999,
          "quote_volume": 22016.641,
          "trades": 140,
          "taker_buy_base": 11328.9,
          "taker_buy_quote": 13030.4296
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 1.148,
          "high": 1.151,
          "low": 1.143,
          "close": 1.146,
          "volume": 14067.5,
          "close_time": 1768265999999,
          "quote_volume": 16134.092,
          "trades": 120,
          "taker_buy_base": 7052.6,
          "taker_buy_quote": 8093.5973
        },
        {
          "timestamp": 1768266000000,
          "datetime": "2026-01-13T01:00:00",
          "open": 1.145,
          "high": 1.153,
          "low": 1.138,
          "close": 1.148,
          "volume": 33488.1,
          "close_time": 1768269599999,
          "quote_volume": 38266.4427,
          "trades": 118,
          "taker_buy_base": 27211.0,
          "taker_buy_quote": 31058.7669
        },
        {
          "timestamp": 1768269600000,
          "datetime": "2026-01-13T02:00:00",
          "open": 1.149,
          "high": 1.154,
          "low": 1.142,
          "close": 1.142,
          "volume": 6066.8,
          "close_time": 1768273199999,
          "quote_volume": 6973.1078,
          "trades": 83,
          "taker_buy_base": 3827.0,
          "taker_buy_quote": 4401.3261
        },
        {
          "timestamp": 1768273200000,
          "datetime": "2026-01-13T03:00:00",
          "open": 1.143,
          "high": 1.15,
          "low": 1.141,
          "close": 1.142,
          "volume": 11582.6,
          "close_time": 1768276799999,
          "quote_volume": 13252.6837,
          "trades": 79,
          "taker_buy_base": 7726.2,
          "taker_buy_quote": 8840.1117
        },
        {
          "timestamp": 1768276800000,
          "datetime": "2026-01-13T04:00:00",
          "open": 1.144,
          "high": 1.153,
          "low": 1.143,
          "close": 1.153,
          "volume": 7024.0,
          "close_time": 1768280399999,
          "quote_volume": 8070.2133,
          "trades": 144,
          "taker_buy_base": 2160.6,
          "taker_buy_quote": 2480.0784
        },
        {
          "timestamp": 1768280400000,
          "datetime": "2026-01-13T05:00:00",
          "open": 1.155,
          "high": 1.167,
          "low": 1.153,
          "close": 1.163,
          "volume": 8036.6,
          "close_time": 1768283999999,
          "quote_volume": 9331.517,
          "trades": 78,
          "taker_buy_base": 4440.9,
          "taker_buy_quote": 5156.4743
        },
        {
          "timestamp": 1768284000000,
          "datetime": "2026-01-13T06:00:00",
          "open": 1.166,
          "high": 1.169,
          "low": 1.16,
          "close": 1.165,
          "volume": 29523.7,
          "close_time": 1768287599999,
          "quote_volume": 34400.0286,
          "trades": 205,
          "taker_buy_base": 4218.8,
          "taker_buy_quote": 4909.8162
        },
        {
          "timestamp": 1768287600000,
          "datetime": "2026-01-13T07:00:00",
          "open": 1.164,
          "high": 1.165,
          "low": 1.158,
          "close": 1.158,
          "volume": 4494.3,
          "close_time": 1768291199999,
          "quote_volume": 5218.2283,
          "trades": 69,
          "taker_buy_base": 1868.2,
          "taker_buy_quote": 2169.1606
        },
        {
          "timestamp": 1768291200000,
          "datetime": "2026-01-13T08:00:00",
          "open": 1.16,
          "high": 1.174,
          "low": 1.159,
          "close": 1.174,
          "volume": 14084.1,
          "close_time": 1768294799999,
          "quote_volume": 16408.3115,
          "trades": 114,
          "taker_buy_base": 11213.4,
          "taker_buy_quote": 13066.6621
        },
        {
          "timestamp": 1768294800000,
          "datetime": "2026-01-13T09:00:00",
          "open": 1.174,
          "high": 1.18,
          "low": 1.17,
          "close": 1.174,
          "volume": 7791.5,
          "close_time": 1768298399999,
          "quote_volume": 9162.8473,
          "trades": 100,
          "taker_buy_base": 4067.2,
          "taker_buy_quote": 4789.1704
        },
        {
          "timestamp": 1768298400000,
          "datetime": "2026-01-13T10:00:00",
          "open": 1.175,
          "high": 1.18,
          "low": 1.166,
          "close": 1.17,
          "volume": 9660.5,
          "close_time": 1768301999999,
          "quote_volume": 11320.7031,
          "trades": 111,
          "taker_buy_base": 5726.4,
          "taker_buy_quote": 6717.6569
        },
        {
          "timestamp": 1768302000000,
          "datetime": "2026-01-13T11:00:00",
          "open": 1.169,
          "high": 1.175,
          "low": 1.163,
          "close": 1.17,
          "volume": 15988.5,
          "close_time": 1768305599999,
          "quote_volume": 18698.5193,
          "trades": 359,
          "taker_buy_base": 6382.1,
          "taker_buy_quote": 7464.1396
        },
        {
          "timestamp": 1768305600000,
          "datetime": "2026-01-13T12:00:00",
          "open": 1.168,
          "high": 1.176,
          "low": 1.168,
          "close": 1.17,
          "volume": 16579.4,
          "close_time": 1768309199999,
          "quote_volume": 19434.9545,
          "trades": 421,
          "taker_buy_base": 8989.2,
          "taker_buy_quote": 10535.4429
        },
        {
          "timestamp": 1768309200000,
          "datetime": "2026-01-13T13:00:00",
          "open": 1.169,
          "high": 1.182,
          "low": 1.164,
          "close": 1.177,
          "volume": 35509.6,
          "close_time": 1768312799999,
          "quote_volume": 41635.4921,
          "trades": 442,
          "taker_buy_base": 22184.1,
          "taker_buy_quote": 26015.8397
        },
        {
          "timestamp": 1768312800000,
          "datetime": "2026-01-13T14:00:00",
          "open": 1.177,
          "high": 1.197,
          "low": 1.173,
          "close": 1.18,
          "volume": 26179.0,
          "close_time": 1768316399999,
          "quote_volume": 31101.0942,
          "trades": 223,
          "taker_buy_base": 19105.7,
          "taker_buy_quote": 22693.1904
        },
        {
          "timestamp": 1768316400000,
          "datetime": "2026-01-13T15:00:00",
          "open": 1.178,
          "high": 1.188,
          "low": 1.163,
          "close": 1.188,
          "volume": 22098.9,
          "close_time": 1768319999999,
          "quote_volume": 25978.5383,
          "trades": 305,
          "taker_buy_base": 9991.1,
          "taker_buy_quote": 11752.5024
        },
        {
          "timestamp": 1768320000000,
          "datetime": "2026-01-13T16:00:00",
          "open": 1.19,
          "high": 1.193,
          "low": 1.171,
          "close": 1.185,
          "volume": 41593.1,
          "close_time": 1768323599999,
          "quote_volume": 49211.6442,
          "trades": 464,
          "taker_buy_base": 13613.1,
          "taker_buy_quote": 16123.0926
        },
        {
          "timestamp": 1768323600000,
          "datetime": "2026-01-13T17:00:00",
          "open": 1.185,
          "high": 1.186,
          "low": 1.173,
          "close": 1.18,
          "volume": 13028.3,
          "close_time": 1768327199999,
          "quote_volume": 15368.9333,
          "trades": 152,
          "taker_buy_base": 5256.0,
          "taker_buy_quote": 6206.7379
        },
        {
          "timestamp": 1768327200000,
          "datetime": "2026-01-13T18:00:00",
          "open": 1.18,
          "high": 1.19,
          "low": 1.18,
          "close": 1.187,
          "volume": 10459.1,
          "close_time": 1768330799999,
          "quote_volume": 12397.0834,
          "trades": 117,
          "taker_buy_base": 4243.6,
          "taker_buy_quote": 5026.9355
        },
        {
          "timestamp": 1768330800000,
          "datetime": "2026-01-13T19:00:00",
          "open": 1.188,
          "high": 1.195,
          "low": 1.183,
          "close": 1.193,
          "volume": 14190.6,
          "close_time": 1768334399999,
          "quote_volume": 16849.9705,
          "trades": 104,
          "taker_buy_base": 7662.6,
          "taker_buy_quote": 9097.2454
        },
        {
          "timestamp": 1768334400000,
          "datetime": "2026-01-13T20:00:00",
          "open": 1.194,
          "high": 1.197,
          "low": 1.182,
          "close": 1.187,
          "volume": 18376.9,
          "close_time": 1768337999999,
          "quote_volume": 21835.9185,
          "trades": 240,
          "taker_buy_base": 8975.3,
          "taker_buy_quote": 10659.3345
        },
        {
          "timestamp": 1768338000000,
          "datetime": "2026-01-13T21:00:00",
          "open": 1.186,
          "high": 1.221,
          "low": 1.185,
          "close": 1.209,
          "volume": 181439.8,
          "close_time": 1768341599999,
          "quote_volume": 218116.5078,
          "trades": 1232,
          "taker_buy_base": 104092.6,
          "taker_buy_quote": 125171.6548
        },
        {
          "timestamp": 1768341600000,
          "datetime": "2026-01-13T22:00:00",
          "open": 1.209,
          "high": 1.249,
          "low": 1.209,
          "close": 1.247,
          "volume": 74829.1,
          "close_time": 1768345199999,
          "quote_volume": 92821.3329,
          "trades": 339,
          "taker_buy_base": 52863.2,
          "taker_buy_quote": 65565.1059
        },
        {
          "timestamp": 1768345200000,
          "datetime": "2026-01-13T23:00:00",
          "open": 1.247,
          "high": 1.266,
          "low": 1.23,
          "close": 1.239,
          "volume": 45898.7,
          "close_time": 1768348799999,
          "quote_volume": 57193.5775,
          "trades": 422,
          "taker_buy_base": 22071.0,
          "taker_buy_quote": 27534.9574
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 1.241,
          "high": 1.251,
          "low": 1.238,
          "close": 1.246,
          "volume": 30372.4,
          "close_time": 1768352399999,
          "quote_volume": 37847.3938,
          "trades": 375,
          "taker_buy_base": 15443.9,
          "taker_buy_quote": 19242.225
        },
        {
          "timestamp": 1768352400000,
          "datetime": "2026-01-14T01:00:00",
          "open": 1.246,
          "high": 1.255,
          "low": 1.242,
          "close": 1.245,
          "volume": 22192.2,
          "close_time": 1768355999999,
          "quote_volume": 27744.7597,
          "trades": 255,
          "taker_buy_base": 14604.1,
          "taker_buy_quote": 18272.4512
        },
        {
          "timestamp": 1768356000000,
          "datetime": "2026-01-14T02:00:00",
          "open": 1.244,
          "high": 1.251,
          "low": 1.23,
          "close": 1.237,
          "volume": 21177.8,
          "close_time": 1768359599999,
          "quote_volume": 26196.085,
          "trades": 192,
          "taker_buy_base": 6426.9,
          "taker_buy_quote": 7963.0609
        },
        {
          "timestamp": 1768359600000,
          "datetime": "2026-01-14T03:00:00",
          "open": 1.237,
          "high": 1.251,
          "low": 1.234,
          "close": 1.25,
          "volume": 21661.5,
          "close_time": 1768363199999,
          "quote_volume": 27001.0226,
          "trades": 150,
          "taker_buy_base": 8624.8,
          "taker_buy_quote": 10765.5885
        },
        {
          "timestamp": 1768363200000,
          "datetime": "2026-01-14T04:00:00",
          "open": 1.251,
          "high": 1.251,
          "low": 1.235,
          "close": 1.235,
          "volume": 11567.1,
          "close_time": 1768366799999,
          "quote_volume": 14375.4054,
          "trades": 119,
          "taker_buy_base": 2741.0,
          "taker_buy_quote": 3402.0129
        },
        {
          "timestamp": 1768366800000,
          "datetime": "2026-01-14T05:00:00",
          "open": 1.234,
          "high": 1.235,
          "low": 1.226,
          "close": 1.23,
          "volume": 12184.6,
          "close_time": 1768370399999,
          "quote_volume": 14982.539,
          "trades": 139,
          "taker_buy_base": 4149.5,
          "taker_buy_quote": 5102.1436
        },
        {
          "timestamp": 1768370400000,
          "datetime": "2026-01-14T06:00:00",
          "open": 1.229,
          "high": 1.233,
          "low": 1.218,
          "close": 1.228,
          "volume": 29435.1,
          "close_time": 1768373999999,
          "quote_volume": 36068.7818,
          "trades": 261,
          "taker_buy_base": 14299.9,
          "taker_buy_quote": 17515.6663
        },
        {
          "timestamp": 1768374000000,
          "datetime": "2026-01-14T07:00:00",
          "open": 1.229,
          "high": 1.232,
          "low": 1.219,
          "close": 1.22,
          "volume": 17598.4,
          "close_time": 1768377599999,
          "quote_volume": 21566.3326,
          "trades": 143,
          "taker_buy_base": 8716.4,
          "taker_buy_quote": 10673.872
        },
        {
          "timestamp": 1768377600000,
          "datetime": "2026-01-14T08:00:00",
          "open": 1.219,
          "high": 1.233,
          "low": 1.218,
          "close": 1.223,
          "volume": 19366.4,
          "close_time": 1768381199999,
          "quote_volume": 23750.2814,
          "trades": 195,
          "taker_buy_base": 7756.7,
          "taker_buy_quote": 9507.3067
        },
        {
          "timestamp": 1768381200000,
          "datetime": "2026-01-14T09:00:00",
          "open": 1.223,
          "high": 1.236,
          "low": 1.223,
          "close": 1.229,
          "volume": 15666.8,
          "close_time": 1768384799999,
          "quote_volume": 19294.0521,
          "trades": 117,
          "taker_buy_base": 7536.1,
          "taker_buy_quote": 9278.9511
        },
        {
          "timestamp": 1768384800000,
          "datetime": "2026-01-14T10:00:00",
          "open": 1.23,
          "high": 1.234,
          "low": 1.222,
          "close": 1.223,
          "volume": 11721.4,
          "close_time": 1768388399999,
          "quote_volume": 14384.6198,
          "trades": 91,
          "taker_buy_base": 4617.1,
          "taker_buy_quote": 5667.4791
        },
        {
          "timestamp": 1768388400000,
          "datetime": "2026-01-14T11:00:00",
          "open": 1.222,
          "high": 1.222,
          "low": 1.205,
          "close": 1.215,
          "volume": 30441.5,
          "close_time": 1768391999999,
          "quote_volume": 36906.3372,
          "trades": 201,
          "taker_buy_base": 9911.3,
          "taker_buy_quote": 12027.1855
        },
        {
          "timestamp": 1768392000000,
          "datetime": "2026-01-14T12:00:00",
          "open": 1.217,
          "high": 1.233,
          "low": 1.216,
          "close": 1.228,
          "volume": 30360.5,
          "close_time": 1768395599999,
          "quote_volume": 37318.7459,
          "trades": 150,
          "taker_buy_base": 19605.4,
          "taker_buy_quote": 24104.4187
        },
        {
          "timestamp": 1768395600000,
          "datetime": "2026-01-14T13:00:00",
          "open": 1.227,
          "high": 1.229,
          "low": 1.211,
          "close": 1.213,
          "volume": 6684.9,
          "close_time": 1768399199999,
          "quote_volume": 8161.5469,
          "trades": 106,
          "taker_buy_base": 1490.8,
          "taker_buy_quote": 1825.2333
        },
        {
          "timestamp": 1768399200000,
          "datetime": "2026-01-14T14:00:00",
          "open": 1.215,
          "high": 1.243,
          "low": 1.215,
          "close": 1.237,
          "volume": 59555.1,
          "close_time": 1768402799999,
          "quote_volume": 73076.6441,
          "trades": 351,
          "taker_buy_base": 36175.4,
          "taker_buy_quote": 44346.9023
        },
        {
          "timestamp": 1768402800000,
          "datetime": "2026-01-14T15:00:00",
          "open": 1.236,
          "high": 1.272,
          "low": 1.228,
          "close": 1.25,
          "volume": 65155.4,
          "close_time": 1768406399999,
          "quote_volume": 81450.5822,
          "trades": 461,
          "taker_buy_base": 33672.6,
          "taker_buy_quote": 42155.6247
        },
        {
          "timestamp": 1768406400000,
          "datetime": "2026-01-14T16:00:00",
          "open": 1.25,
          "high": 1.271,
          "low": 1.25,
          "close": 1.255,
          "volume": 59263.5,
          "close_time": 1768409999999,
          "quote_volume": 74852.8959,
          "trades": 341,
          "taker_buy_base": 32173.7,
          "taker_buy_quote": 40660.6893
        },
        {
          "timestamp": 1768410000000,
          "datetime": "2026-01-14T17:00:00",
          "open": 1.255,
          "high": 1.284,
          "low": 1.242,
          "close": 1.252,
          "volume": 109194.4,
          "close_time": 1768413599999,
          "quote_volume": 137596.271,
          "trades": 722,
          "taker_buy_base": 63003.3,
          "taker_buy_quote": 79645.4042
        },
        {
          "timestamp": 1768413600000,
          "datetime": "2026-01-14T18:00:00",
          "open": 1.252,
          "high": 1.262,
          "low": 1.23,
          "close": 1.241,
          "volume": 96320.3,
          "close_time": 1768417199999,
          "quote_volume": 119828.7045,
          "trades": 513,
          "taker_buy_base": 50926.2,
          "taker_buy_quote": 63358.3418
        },
        {
          "timestamp": 1768417200000,
          "datetime": "2026-01-14T19:00:00",
          "open": 1.241,
          "high": 1.263,
          "low": 1.24,
          "close": 1.244,
          "volume": 71529.0,
          "close_time": 1768420799999,
          "quote_volume": 89619.5706,
          "trades": 451,
          "taker_buy_base": 31879.6,
          "taker_buy_quote": 39866.5934
        },
        {
          "timestamp": 1768420800000,
          "datetime": "2026-01-14T20:00:00",
          "open": 1.242,
          "high": 1.252,
          "low": 1.233,
          "close": 1.24,
          "volume": 31785.8,
          "close_time": 1768424399999,
          "quote_volume": 39441.3542,
          "trades": 284,
          "taker_buy_base": 14058.2,
          "taker_buy_quote": 17446.8004
        },
        {
          "timestamp": 1768424400000,
          "datetime": "2026-01-14T21:00:00",
          "open": 1.239,
          "high": 1.244,
          "low": 1.233,
          "close": 1.236,
          "volume": 17895.9,
          "close_time": 1768427999999,
          "quote_volume": 22171.8789,
          "trades": 109,
          "taker_buy_base": 14266.2,
          "taker_buy_quote": 17674.8534
        },
        {
          "timestamp": 1768428000000,
          "datetime": "2026-01-14T22:00:00",
          "open": 1.237,
          "high": 1.238,
          "low": 1.231,
          "close": 1.232,
          "volume": 9732.7,
          "close_time": 1768431599999,
          "quote_volume": 12020.6148,
          "trades": 75,
          "taker_buy_base": 4897.1,
          "taker_buy_quote": 6046.4695
        },
        {
          "timestamp": 1768431600000,
          "datetime": "2026-01-14T23:00:00",
          "open": 1.233,
          "high": 1.242,
          "low": 1.23,
          "close": 1.231,
          "volume": 10163.4,
          "close_time": 1768435199999,
          "quote_volume": 12564.214,
          "trades": 99,
          "taker_buy_base": 6272.6,
          "taker_buy_quote": 7757.5476
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 1.23,
          "high": 1.235,
          "low": 1.217,
          "close": 1.227,
          "volume": 71096.6,
          "close_time": 1768438799999,
          "quote_volume": 87074.7845,
          "trades": 337,
          "taker_buy_base": 32310.3,
          "taker_buy_quote": 39558.9838
        },
        {
          "timestamp": 1768438800000,
          "datetime": "2026-01-15T01:00:00",
          "open": 1.229,
          "high": 1.231,
          "low": 1.212,
          "close": 1.213,
          "volume": 9515.5,
          "close_time": 1768442399999,
          "quote_volume": 11587.7799,
          "trades": 99,
          "taker_buy_base": 2350.6,
          "taker_buy_quote": 2865.9638
        },
        {
          "timestamp": 1768442400000,
          "datetime": "2026-01-15T02:00:00",
          "open": 1.213,
          "high": 1.216,
          "low": 1.195,
          "close": 1.199,
          "volume": 15117.3,
          "close_time": 1768445999999,
          "quote_volume": 18215.5997,
          "trades": 257,
          "taker_buy_base": 7066.0,
          "taker_buy_quote": 8514.6089
        },
        {
          "timestamp": 1768446000000,
          "datetime": "2026-01-15T03:00:00",
          "open": 1.199,
          "high": 1.2,
          "low": 1.177,
          "close": 1.182,
          "volume": 22661.3,
          "close_time": 1768449599999,
          "quote_volume": 26856.4795,
          "trades": 329,
          "taker_buy_base": 8236.0,
          "taker_buy_quote": 9750.7768
        },
        {
          "timestamp": 1768449600000,
          "datetime": "2026-01-15T04:00:00",
          "open": 1.181,
          "high": 1.192,
          "low": 1.18,
          "close": 1.192,
          "volume": 3665.5,
          "close_time": 1768453199999,
          "quote_volume": 4347.1572,
          "trades": 68,
          "taker_buy_base": 2114.5,
          "taker_buy_quote": 2507.5239
        },
        {
          "timestamp": 1768453200000,
          "datetime": "2026-01-15T05:00:00",
          "open": 1.193,
          "high": 1.202,
          "low": 1.193,
          "close": 1.197,
          "volume": 5600.7,
          "close_time": 1768456799999,
          "quote_volume": 6708.2358,
          "trades": 123,
          "taker_buy_base": 3843.9,
          "taker_buy_quote": 4603.2862
        },
        {
          "timestamp": 1768456800000,
          "datetime": "2026-01-15T06:00:00",
          "open": 1.196,
          "high": 1.199,
          "low": 1.188,
          "close": 1.192,
          "volume": 5961.7,
          "close_time": 1768460399999,
          "quote_volume": 7114.0368,
          "trades": 162,
          "taker_buy_base": 2363.5,
          "taker_buy_quote": 2821.9076
        },
        {
          "timestamp": 1768460400000,
          "datetime": "2026-01-15T07:00:00",
          "open": 1.191,
          "high": 1.219,
          "low": 1.19,
          "close": 1.214,
          "volume": 30687.3,
          "close_time": 1768463999999,
          "quote_volume": 37128.4827,
          "trades": 374,
          "taker_buy_base": 23838.8,
          "taker_buy_quote": 28859.8981
        },
        {
          "timestamp": 1768464000000,
          "datetime": "2026-01-15T08:00:00",
          "open": 1.214,
          "high": 1.215,
          "low": 1.203,
          "close": 1.211,
          "volume": 7913.1,
          "close_time": 1768467599999,
          "quote_volume": 9556.2166,
          "trades": 216,
          "taker_buy_base": 5882.3,
          "taker_buy_quote": 7106.8744
        },
        {
          "timestamp": 1768467600000,
          "datetime": "2026-01-15T09:00:00",
          "open": 1.211,
          "high": 1.223,
          "low": 1.2,
          "close": 1.219,
          "volume": 45848.3,
          "close_time": 1768471199999,
          "quote_volume": 55464.7425,
          "trades": 494,
          "taker_buy_base": 19617.8,
          "taker_buy_quote": 23788.0415
        },
        {
          "timestamp": 1768471200000,
          "datetime": "2026-01-15T10:00:00",
          "open": 1.219,
          "high": 1.22,
          "low": 1.213,
          "close": 1.215,
          "volume": 5244.6,
          "close_time": 1768474799999,
          "quote_volume": 6372.9296,
          "trades": 79,
          "taker_buy_base": 3311.0,
          "taker_buy_quote": 4022.8949
        },
        {
          "timestamp": 1768474800000,
          "datetime": "2026-01-15T11:00:00",
          "open": 1.218,
          "high": 1.218,
          "low": 1.21,
          "close": 1.21,
          "volume": 5906.5,
          "close_time": 1768478399999,
          "quote_volume": 7176.2048,
          "trades": 60,
          "taker_buy_base": 2943.3,
          "taker_buy_quote": 3576.5478
        },
        {
          "timestamp": 1768478400000,
          "datetime": "2026-01-15T12:00:00",
          "open": 1.21,
          "high": 1.213,
          "low": 1.18,
          "close": 1.193,
          "volume": 65408.5,
          "close_time": 1768481999999,
          "quote_volume": 77788.6229,
          "trades": 552,
          "taker_buy_base": 23758.5,
          "taker_buy_quote": 28258.6419
        },
        {
          "timestamp": 1768482000000,
          "datetime": "2026-01-15T13:00:00",
          "open": 1.194,
          "high": 1.201,
          "low": 1.192,
          "close": 1.2,
          "volume": 15199.8,
          "close_time": 1768485599999,
          "quote_volume": 18185.2363,
          "trades": 148,
          "taker_buy_base": 7672.9,
          "taker_buy_quote": 9177.5633
        },
        {
          "timestamp": 1768485600000,
          "datetime": "2026-01-15T14:00:00",
          "open": 1.2,
          "high": 1.204,
          "low": 1.172,
          "close": 1.175,
          "volume": 47711.5,
          "close_time": 1768489199999,
          "quote_volume": 56711.8817,
          "trades": 441,
          "taker_buy_base": 22974.8,
          "taker_buy_quote": 27313.9922
        },
        {
          "timestamp": 1768489200000,
          "datetime": "2026-01-15T15:00:00",
          "open": 1.175,
          "high": 1.175,
          "low": 1.143,
          "close": 1.157,
          "volume": 68723.6,
          "close_time": 1768492799999,
          "quote_volume": 79603.6525,
          "trades": 530,
          "taker_buy_base": 23080.9,
          "taker_buy_quote": 26744.4425
        },
        {
          "timestamp": 1768492800000,
          "datetime": "2026-01-15T16:00:00",
          "open": 1.16,
          "high": 1.16,
          "low": 1.145,
          "close": 1.16,
          "volume": 50836.2,
          "close_time": 1768496399999,
          "quote_volume": 58552.8648,
          "trades": 428,
          "taker_buy_base": 22236.7,
          "taker_buy_quote": 25657.2648
        },
        {
          "timestamp": 1768496400000,
          "datetime": "2026-01-15T17:00:00",
          "open": 1.159,
          "high": 1.17,
          "low": 1.15,
          "close": 1.15,
          "volume": 23627.2,
          "close_time": 1768499999999,
          "quote_volume": 27304.8196,
          "trades": 210,
          "taker_buy_base": 7275.2,
          "taker_buy_quote": 8448.9383
        },
        {
          "timestamp": 1768500000000,
          "datetime": "2026-01-15T18:00:00",
          "open": 1.151,
          "high": 1.153,
          "low": 1.134,
          "close": 1.136,
          "volume": 26991.1,
          "close_time": 1768503599999,
          "quote_volume": 30801.7487,
          "trades": 268,
          "taker_buy_base": 17335.5,
          "taker_buy_quote": 19780.7012
        },
        {
          "timestamp": 1768503600000,
          "datetime": "2026-01-15T19:00:00",
          "open": 1.135,
          "high": 1.138,
          "low": 1.121,
          "close": 1.129,
          "volume": 29331.2,
          "close_time": 1768507199999,
          "quote_volume": 33105.0404,
          "trades": 335,
          "taker_buy_base": 7734.7,
          "taker_buy_quote": 8744.5884
        },
        {
          "timestamp": 1768507200000,
          "datetime": "2026-01-15T20:00:00",
          "open": 1.128,
          "high": 1.135,
          "low": 1.125,
          "close": 1.133,
          "volume": 21754.4,
          "close_time": 1768510799999,
          "quote_volume": 24583.549,
          "trades": 161,
          "taker_buy_base": 9530.7,
          "taker_buy_quote": 10775.8131
        },
        {
          "timestamp": 1768510800000,
          "datetime": "2026-01-15T21:00:00",
          "open": 1.132,
          "high": 1.14,
          "low": 1.132,
          "close": 1.137,
          "volume": 6605.5,
          "close_time": 1768514399999,
          "quote_volume": 7513.1361,
          "trades": 88,
          "taker_buy_base": 4452.5,
          "taker_buy_quote": 5063.1185
        },
        {
          "timestamp": 1768514400000,
          "datetime": "2026-01-15T22:00:00",
          "open": 1.138,
          "high": 1.146,
          "low": 1.137,
          "close": 1.142,
          "volume": 1751.9,
          "close_time": 1768517999999,
          "quote_volume": 2002.3701,
          "trades": 118,
          "taker_buy_base": 1264.0,
          "taker_buy_quote": 1445.5017
        },
        {
          "timestamp": 1768518000000,
          "datetime": "2026-01-15T23:00:00",
          "open": 1.14,
          "high": 1.149,
          "low": 1.137,
          "close": 1.146,
          "volume": 26405.5,
          "close_time": 1768521599999,
          "quote_volume": 30157.3654,
          "trades": 273,
          "taker_buy_base": 13240.7,
          "taker_buy_quote": 15136.1179
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 1.144,
          "high": 1.152,
          "low": 1.142,
          "close": 1.149,
          "volume": 14732.8,
          "close_time": 1768525199999,
          "quote_volume": 16951.4883,
          "trades": 229,
          "taker_buy_base": 10345.0,
          "taker_buy_quote": 11905.7115
        },
        {
          "timestamp": 1768525200000,
          "datetime": "2026-01-16T01:00:00",
          "open": 1.148,
          "high": 1.151,
          "low": 1.145,
          "close": 1.146,
          "volume": 3919.9,
          "close_time": 1768528799999,
          "quote_volume": 4496.7271,
          "trades": 152,
          "taker_buy_base": 2979.2,
          "taker_buy_quote": 3417.5177
        },
        {
          "timestamp": 1768528800000,
          "datetime": "2026-01-16T02:00:00",
          "open": 1.145,
          "high": 1.145,
          "low": 1.13,
          "close": 1.138,
          "volume": 22157.0,
          "close_time": 1768532399999,
          "quote_volume": 25127.3607,
          "trades": 277,
          "taker_buy_base": 7293.0,
          "taker_buy_quote": 8263.4974
        },
        {
          "timestamp": 1768532400000,
          "datetime": "2026-01-16T03:00:00",
          "open": 1.139,
          "high": 1.141,
          "low": 1.135,
          "close": 1.136,
          "volume": 3117.0,
          "close_time": 1768535999999,
          "quote_volume": 3545.363,
          "trades": 52,
          "taker_buy_base": 1647.5,
          "taker_buy_quote": 1873.1445
        },
        {
          "timestamp": 1768536000000,
          "datetime": "2026-01-16T04:00:00",
          "open": 1.136,
          "high": 1.141,
          "low": 1.127,
          "close": 1.132,
          "volume": 10310.3,
          "close_time": 1768539599999,
          "quote_volume": 11667.4849,
          "trades": 180,
          "taker_buy_base": 5585.6,
          "taker_buy_quote": 6322.7494
        },
        {
          "timestamp": 1768539600000,
          "datetime": "2026-01-16T05:00:00",
          "open": 1.132,
          "high": 1.145,
          "low": 1.131,
          "close": 1.143,
          "volume": 6092.2,
          "close_time": 1768543199999,
          "quote_volume": 6939.9916,
          "trades": 171,
          "taker_buy_base": 4641.0,
          "taker_buy_quote": 5289.5188
        },
        {
          "timestamp": 1768543200000,
          "datetime": "2026-01-16T06:00:00",
          "open": 1.143,
          "high": 1.144,
          "low": 1.14,
          "close": 1.143,
          "volume": 1573.6,
          "close_time": 1768546799999,
          "quote_volume": 1797.3054,
          "trades": 45,
          "taker_buy_base": 1047.7,
          "taker_buy_quote": 1196.6691
        },
        {
          "timestamp": 1768546800000,
          "datetime": "2026-01-16T07:00:00",
          "open": 1.145,
          "high": 1.145,
          "low": 1.14,
          "close": 1.141,
          "volume": 1036.2,
          "close_time": 1768550399999,
          "quote_volume": 1182.6597,
          "trades": 15,
          "taker_buy_base": 462.1,
          "taker_buy_quote": 527.1051
        },
        {
          "timestamp": 1768550400000,
          "datetime": "2026-01-16T08:00:00",
          "open": 1.143,
          "high": 1.149,
          "low": 1.143,
          "close": 1.145,
          "volume": 8236.6,
          "close_time": 1768553999999,
          "quote_volume": 9447.9883,
          "trades": 91,
          "taker_buy_base": 3370.3,
          "taker_buy_quote": 3867.308
        },
        {
          "timestamp": 1768554000000,
          "datetime": "2026-01-16T09:00:00",
          "open": 1.144,
          "high": 1.146,
          "low": 1.142,
          "close": 1.146,
          "volume": 3250.0,
          "close_time": 1768557599999,
          "quote_volume": 3721.2754,
          "trades": 105,
          "taker_buy_base": 1229.2,
          "taker_buy_quote": 1407.5493
        },
        {
          "timestamp": 1768557600000,
          "datetime": "2026-01-16T10:00:00",
          "open": 1.143,
          "high": 1.144,
          "low": 1.139,
          "close": 1.142,
          "volume": 3757.2,
          "close_time": 1768561199999,
          "quote_volume": 4287.1159,
          "trades": 48,
          "taker_buy_base": 1485.7,
          "taker_buy_quote": 1696.0469
        },
        {
          "timestamp": 1768561200000,
          "datetime": "2026-01-16T11:00:00",
          "open": 1.141,
          "high": 1.142,
          "low": 1.13,
          "close": 1.136,
          "volume": 31905.9,
          "close_time": 1768564799999,
          "quote_volume": 36196.4044,
          "trades": 205,
          "taker_buy_base": 14392.1,
          "taker_buy_quote": 16309.3149
        },
        {
          "timestamp": 1768564800000,
          "datetime": "2026-01-16T12:00:00",
          "open": 1.138,
          "high": 1.139,
          "low": 1.136,
          "close": 1.136,
          "volume": 2078.3,
          "close_time": 1768568399999,
          "quote_volume": 2363.4742,
          "trades": 22,
          "taker_buy_base": 748.2,
          "taker_buy_quote": 851.5835
        },
        {
          "timestamp": 1768568400000,
          "datetime": "2026-01-16T13:00:00",
          "open": 1.137,
          "high": 1.137,
          "low": 1.127,
          "close": 1.128,
          "volume": 9819.0,
          "close_time": 1768571999999,
          "quote_volume": 11080.5988,
          "trades": 45,
          "taker_buy_base": 4728.6,
          "taker_buy_quote": 5335.618
        },
        {
          "timestamp": 1768572000000,
          "datetime": "2026-01-16T14:00:00",
          "open": 1.128,
          "high": 1.139,
          "low": 1.128,
          "close": 1.132,
          "volume": 13422.5,
          "close_time": 1768575599999,
          "quote_volume": 15222.3203,
          "trades": 136,
          "taker_buy_base": 6835.5,
          "taker_buy_quote": 7753.6532
        },
        {
          "timestamp": 1768575600000,
          "datetime": "2026-01-16T15:00:00",
          "open": 1.132,
          "high": 1.136,
          "low": 1.091,
          "close": 1.103,
          "volume": 67873.4,
          "close_time": 1768579199999,
          "quote_volume": 74915.5291,
          "trades": 531,
          "taker_buy_base": 15984.2,
          "taker_buy_quote": 17690.1432
        },
        {
          "timestamp": 1768579200000,
          "datetime": "2026-01-16T16:00:00",
          "open": 1.103,
          "high": 1.121,
          "low": 1.101,
          "close": 1.116,
          "volume": 16784.5,
          "close_time": 1768582799999,
          "quote_volume": 18700.4484,
          "trades": 148,
          "taker_buy_base": 6944.3,
          "taker_buy_quote": 7739.3038
        },
        {
          "timestamp": 1768582800000,
          "datetime": "2026-01-16T17:00:00",
          "open": 1.116,
          "high": 1.124,
          "low": 1.109,
          "close": 1.124,
          "volume": 19846.9,
          "close_time": 1768586399999,
          "quote_volume": 22096.6811,
          "trades": 138,
          "taker_buy_base": 4504.3,
          "taker_buy_quote": 5022.2883
        },
        {
          "timestamp": 1768586400000,
          "datetime": "2026-01-16T18:00:00",
          "open": 1.128,
          "high": 1.132,
          "low": 1.125,
          "close": 1.13,
          "volume": 2943.9,
          "close_time": 1768589999999,
          "quote_volume": 3319.9133,
          "trades": 36,
          "taker_buy_base": 902.2,
          "taker_buy_quote": 1018.1981
        },
        {
          "timestamp": 1768590000000,
          "datetime": "2026-01-16T19:00:00",
          "open": 1.125,
          "high": 1.13,
          "low": 1.119,
          "close": 1.13,
          "volume": 3415.0,
          "close_time": 1768593599999,
          "quote_volume": 3836.7435,
          "trades": 55,
          "taker_buy_base": 1543.6,
          "taker_buy_quote": 1735.6852
        },
        {
          "timestamp": 1768593600000,
          "datetime": "2026-01-16T20:00:00",
          "open": 1.13,
          "high": 1.155,
          "low": 1.124,
          "close": 1.153,
          "volume": 35051.7,
          "close_time": 1768597199999,
          "quote_volume": 40187.3397,
          "trades": 219,
          "taker_buy_base": 25358.6,
          "taker_buy_quote": 29065.7422
        },
        {
          "timestamp": 1768597200000,
          "datetime": "2026-01-16T21:00:00",
          "open": 1.154,
          "high": 1.158,
          "low": 1.15,
          "close": 1.154,
          "volume": 18543.6,
          "close_time": 1768600799999,
          "quote_volume": 21410.3009,
          "trades": 91,
          "taker_buy_base": 10780.9,
          "taker_buy_quote": 12448.1932
        },
        {
          "timestamp": 1768600800000,
          "datetime": "2026-01-16T22:00:00",
          "open": 1.154,
          "high": 1.155,
          "low": 1.148,
          "close": 1.148,
          "volume": 16384.9,
          "close_time": 1768604399999,
          "quote_volume": 18866.0318,
          "trades": 57,
          "taker_buy_base": 10055.8,
          "taker_buy_quote": 11578.9276
        },
        {
          "timestamp": 1768604400000,
          "datetime": "2026-01-16T23:00:00",
          "open": 1.154,
          "high": 1.159,
          "low": 1.154,
          "close": 1.157,
          "volume": 2661.7,
          "close_time": 1768607999999,
          "quote_volume": 3079.0052,
          "trades": 39,
          "taker_buy_base": 1427.4,
          "taker_buy_quote": 1650.7775
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 1.158,
          "high": 1.158,
          "low": 1.149,
          "close": 1.154,
          "volume": 3124.5,
          "close_time": 1768611599999,
          "quote_volume": 3605.8132,
          "trades": 42,
          "taker_buy_base": 1586.7,
          "taker_buy_quote": 1831.5331
        },
        {
          "timestamp": 1768611600000,
          "datetime": "2026-01-17T01:00:00",
          "open": 1.153,
          "high": 1.163,
          "low": 1.153,
          "close": 1.161,
          "volume": 5611.1,
          "close_time": 1768615199999,
          "quote_volume": 6501.878,
          "trades": 63,
          "taker_buy_base": 2062.4,
          "taker_buy_quote": 2391.6572
        },
        {
          "timestamp": 1768615200000,
          "datetime": "2026-01-17T02:00:00",
          "open": 1.161,
          "high": 1.161,
          "low": 1.148,
          "close": 1.151,
          "volume": 11451.1,
          "close_time": 1768618799999,
          "quote_volume": 13194.4213,
          "trades": 98,
          "taker_buy_base": 1879.8,
          "taker_buy_quote": 2166.2577
        },
        {
          "timestamp": 1768618800000,
          "datetime": "2026-01-17T03:00:00",
          "open": 1.15,
          "high": 1.15,
          "low": 1.146,
          "close": 1.149,
          "volume": 1889.4,
          "close_time": 1768622399999,
          "quote_volume": 2169.0192,
          "trades": 20,
          "taker_buy_base": 837.5,
          "taker_buy_quote": 961.0014
        },
        {
          "timestamp": 1768622400000,
          "datetime": "2026-01-17T04:00:00",
          "open": 1.149,
          "high": 1.149,
          "low": 1.14,
          "close": 1.145,
          "volume": 21123.3,
          "close_time": 1768625999999,
          "quote_volume": 24099.3497,
          "trades": 80,
          "taker_buy_base": 16556.1,
          "taker_buy_quote": 18883.99
        },
        {
          "timestamp": 1768626000000,
          "datetime": "2026-01-17T05:00:00",
          "open": 1.144,
          "high": 1.146,
          "low": 1.142,
          "close": 1.146,
          "volume": 1304.3,
          "close_time": 1768629599999,
          "quote_volume": 1492.1772,
          "trades": 28,
          "taker_buy_base": 541.9,
          "taker_buy_quote": 620.0658
        },
        {
          "timestamp": 1768629600000,
          "datetime": "2026-01-17T06:00:00",
          "open": 1.144,
          "high": 1.148,
          "low": 1.142,
          "close": 1.142,
          "volume": 1516.2,
          "close_time": 1768633199999,
          "quote_volume": 1734.6711,
          "trades": 30,
          "taker_buy_base": 1120.7,
          "taker_buy_quote": 1281.7325
        },
        {
          "timestamp": 1768633200000,
          "datetime": "2026-01-17T07:00:00",
          "open": 1.141,
          "high": 1.145,
          "low": 1.14,
          "close": 1.142,
          "volume": 4319.5,
          "close_time": 1768636799999,
          "quote_volume": 4934.8651,
          "trades": 45,
          "taker_buy_base": 1218.8,
          "taker_buy_quote": 1392.6796
        },
        {
          "timestamp": 1768636800000,
          "datetime": "2026-01-17T08:00:00",
          "open": 1.143,
          "high": 1.147,
          "low": 1.143,
          "close": 1.144,
          "volume": 13485.0,
          "close_time": 1768640399999,
          "quote_volume": 15451.2961,
          "trades": 60,
          "taker_buy_base": 6284.8,
          "taker_buy_quote": 7204.0688
        },
        {
          "timestamp": 1768640400000,
          "datetime": "2026-01-17T09:00:00",
          "open": 1.144,
          "high": 1.148,
          "low": 1.141,
          "close": 1.144,
          "volume": 8234.1,
          "close_time": 1768643999999,
          "quote_volume": 9418.162,
          "trades": 52,
          "taker_buy_base": 2587.7,
          "taker_buy_quote": 2961.5892
        },
        {
          "timestamp": 1768644000000,
          "datetime": "2026-01-17T10:00:00",
          "open": 1.144,
          "high": 1.154,
          "low": 1.141,
          "close": 1.141,
          "volume": 6908.9,
          "close_time": 1768647599999,
          "quote_volume": 7941.6531,
          "trades": 54,
          "taker_buy_base": 3975.9,
          "taker_buy_quote": 4577.2618
        },
        {
          "timestamp": 1768647600000,
          "datetime": "2026-01-17T11:00:00",
          "open": 1.14,
          "high": 1.142,
          "low": 1.135,
          "close": 1.139,
          "volume": 5902.2,
          "close_time": 1768651199999,
          "quote_volume": 6720.1397,
          "trades": 57,
          "taker_buy_base": 1754.7,
          "taker_buy_quote": 1999.7935
        },
        {
          "timestamp": 1768651200000,
          "datetime": "2026-01-17T12:00:00",
          "open": 1.138,
          "high": 1.147,
          "low": 1.138,
          "close": 1.143,
          "volume": 35657.0,
          "close_time": 1768654799999,
          "quote_volume": 40852.8306,
          "trades": 84,
          "taker_buy_base": 11028.0,
          "taker_buy_quote": 12630.7069
        },
        {
          "timestamp": 1768654800000,
          "datetime": "2026-01-17T13:00:00",
          "open": 1.143,
          "high": 1.148,
          "low": 1.141,
          "close": 1.147,
          "volume": 3239.8,
          "close_time": 1768658399999,
          "quote_volume": 3705.7283,
          "trades": 39,
          "taker_buy_base": 2182.9,
          "taker_buy_quote": 2497.1275
        },
        {
          "timestamp": 1768658400000,
          "datetime": "2026-01-17T14:00:00",
          "open": 1.146,
          "high": 1.152,
          "low": 1.144,
          "close": 1.149,
          "volume": 7369.1,
          "close_time": 1768661999999,
          "quote_volume": 8472.1957,
          "trades": 44,
          "taker_buy_base": 5654.1,
          "taker_buy_quote": 6498.9376
        },
        {
          "timestamp": 1768662000000,
          "datetime": "2026-01-17T15:00:00",
          "open": 1.149,
          "high": 1.155,
          "low": 1.147,
          "close": 1.155,
          "volume": 12364.1,
          "close_time": 1768665599999,
          "quote_volume": 14240.7409,
          "trades": 88,
          "taker_buy_base": 7829.9,
          "taker_buy_quote": 9017.788
        },
        {
          "timestamp": 1768665600000,
          "datetime": "2026-01-17T16:00:00",
          "open": 1.155,
          "high": 1.155,
          "low": 1.139,
          "close": 1.144,
          "volume": 18185.8,
          "close_time": 1768669199999,
          "quote_volume": 20815.1591,
          "trades": 94,
          "taker_buy_base": 5712.8,
          "taker_buy_quote": 6544.4628
        },
        {
          "timestamp": 1768669200000,
          "datetime": "2026-01-17T17:00:00",
          "open": 1.144,
          "high": 1.145,
          "low": 1.141,
          "close": 1.141,
          "volume": 2416.8,
          "close_time": 1768672799999,
          "quote_volume": 2760.5857,
          "trades": 29,
          "taker_buy_base": 1526.7,
          "taker_buy_quote": 1743.931
        },
        {
          "timestamp": 1768672800000,
          "datetime": "2026-01-17T18:00:00",
          "open": 1.144,
          "high": 1.145,
          "low": 1.142,
          "close": 1.143,
          "volume": 1176.9,
          "close_time": 1768676399999,
          "quote_volume": 1345.9362,
          "trades": 20,
          "taker_buy_base": 633.8,
          "taker_buy_quote": 724.9346
        },
        {
          "timestamp": 1768676400000,
          "datetime": "2026-01-17T19:00:00",
          "open": 1.143,
          "high": 1.148,
          "low": 1.142,
          "close": 1.143,
          "volume": 8969.2,
          "close_time": 1768679999999,
          "quote_volume": 10281.9701,
          "trades": 35,
          "taker_buy_base": 8491.3,
          "taker_buy_quote": 9735.4718
        },
        {
          "timestamp": 1768680000000,
          "datetime": "2026-01-17T20:00:00",
          "open": 1.144,
          "high": 1.147,
          "low": 1.143,
          "close": 1.146,
          "volume": 2219.6,
          "close_time": 1768683599999,
          "quote_volume": 2541.5086,
          "trades": 19,
          "taker_buy_base": 1615.8,
          "taker_buy_quote": 1850.1476
        },
        {
          "timestamp": 1768683600000,
          "datetime": "2026-01-17T21:00:00",
          "open": 1.146,
          "high": 1.146,
          "low": 1.138,
          "close": 1.139,
          "volume": 1573.2,
          "close_time": 1768687199999,
          "quote_volume": 1795.1604,
          "trades": 22,
          "taker_buy_base": 915.7,
          "taker_buy_quote": 1045.3046
        },
        {
          "timestamp": 1768687200000,
          "datetime": "2026-01-17T22:00:00",
          "open": 1.139,
          "high": 1.139,
          "low": 1.128,
          "close": 1.13,
          "volume": 15100.0,
          "close_time": 1768690799999,
          "quote_volume": 17087.4033,
          "trades": 56,
          "taker_buy_base": 2028.9,
          "taker_buy_quote": 2296.1787
        },
        {
          "timestamp": 1768690800000,
          "datetime": "2026-01-17T23:00:00",
          "open": 1.13,
          "high": 1.13,
          "low": 1.121,
          "close": 1.126,
          "volume": 17275.2,
          "close_time": 1768694399999,
          "quote_volume": 19451.4706,
          "trades": 111,
          "taker_buy_base": 10128.4,
          "taker_buy_quote": 11408.0876
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 1.126,
          "high": 1.13,
          "low": 1.122,
          "close": 1.122,
          "volume": 3456.5,
          "close_time": 1768697999999,
          "quote_volume": 3891.9308,
          "trades": 42,
          "taker_buy_base": 1983.9,
          "taker_buy_quote": 2235.9086
        },
        {
          "timestamp": 1768698000000,
          "datetime": "2026-01-18T01:00:00",
          "open": 1.121,
          "high": 1.121,
          "low": 1.11,
          "close": 1.118,
          "volume": 21308.2,
          "close_time": 1768701599999,
          "quote_volume": 23719.1015,
          "trades": 140,
          "taker_buy_base": 7559.4,
          "taker_buy_quote": 8415.2731
        },
        {
          "timestamp": 1768701600000,
          "datetime": "2026-01-18T02:00:00",
          "open": 1.119,
          "high": 1.122,
          "low": 1.114,
          "close": 1.115,
          "volume": 4351.9,
          "close_time": 1768705199999,
          "quote_volume": 4862.2517,
          "trades": 48,
          "taker_buy_base": 1083.0,
          "taker_buy_quote": 1210.3252
        },
        {
          "timestamp": 1768705200000,
          "datetime": "2026-01-18T03:00:00",
          "open": 1.116,
          "high": 1.119,
          "low": 1.114,
          "close": 1.118,
          "volume": 1779.3,
          "close_time": 1768708799999,
          "quote_volume": 1986.1949,
          "trades": 17,
          "taker_buy_base": 1010.3,
          "taker_buy_quote": 1128.0804
        },
        {
          "timestamp": 1768708800000,
          "datetime": "2026-01-18T04:00:00",
          "open": 1.117,
          "high": 1.119,
          "low": 1.114,
          "close": 1.119,
          "volume": 8109.6,
          "close_time": 1768712399999,
          "quote_volume": 9059.5064,
          "trades": 29,
          "taker_buy_base": 1477.6,
          "taker_buy_quote": 1649.1099
        },
        {
          "timestamp": 1768712400000,
          "datetime": "2026-01-18T05:00:00",
          "open": 1.119,
          "high": 1.119,
          "low": 1.114,
          "close": 1.116,
          "volume": 2160.9,
          "close_time": 1768715999999,
          "quote_volume": 2411.2172,
          "trades": 21,
          "taker_buy_base": 1191.8,
          "taker_buy_quote": 1330.8537
        },
        {
          "timestamp": 1768716000000,
          "datetime": "2026-01-18T06:00:00",
          "open": 1.116,
          "high": 1.119,
          "low": 1.115,
          "close": 1.115,
          "volume": 7422.0,
          "close_time": 1768719599999,
          "quote_volume": 8283.5794,
          "trades": 46,
          "taker_buy_base": 1931.1,
          "taker_buy_quote": 2156.6955
        },
        {
          "timestamp": 1768719600000,
          "datetime": "2026-01-18T07:00:00",
          "open": 1.115,
          "high": 1.115,
          "low": 1.111,
          "close": 1.114,
          "volume": 3162.6,
          "close_time": 1768723199999,
          "quote_volume": 3520.619,
          "trades": 29,
          "taker_buy_base": 800.5,
          "taker_buy_quote": 890.8207
        },
        {
          "timestamp": 1768723200000,
          "datetime": "2026-01-18T08:00:00",
          "open": 1.113,
          "high": 1.115,
          "low": 1.1,
          "close": 1.111,
          "volume": 28371.7,
          "close_time": 1768726799999,
          "quote_volume": 31420.2592,
          "trades": 210,
          "taker_buy_base": 17998.3,
          "taker_buy_quote": 19943.3526
        },
        {
          "timestamp": 1768726800000,
          "datetime": "2026-01-18T09:00:00",
          "open": 1.11,
          "high": 1.121,
          "low": 1.11,
          "close": 1.117,
          "volume": 23162.3,
          "close_time": 1768730399999,
          "quote_volume": 25822.1819,
          "trades": 133,
          "taker_buy_base": 16913.9,
          "taker_buy_quote": 18869.925
        },
        {
          "timestamp": 1768730400000,
          "datetime": "2026-01-18T10:00:00",
          "open": 1.117,
          "high": 1.119,
          "low": 1.113,
          "close": 1.114,
          "volume": 12389.7,
          "close_time": 1768733999999,
          "quote_volume": 13816.261,
          "trades": 69,
          "taker_buy_base": 3501.6,
          "taker_buy_quote": 3906.2444
        },
        {
          "timestamp": 1768734000000,
          "datetime": "2026-01-18T11:00:00",
          "open": 1.114,
          "high": 1.116,
          "low": 1.113,
          "close": 1.116,
          "volume": 577.1,
          "close_time": 1768737599999,
          "quote_volume": 643.4937,
          "trades": 12,
          "taker_buy_base": 553.3,
          "taker_buy_quote": 616.9805
        },
        {
          "timestamp": 1768737600000,
          "datetime": "2026-01-18T12:00:00",
          "open": 1.116,
          "high": 1.119,
          "low": 1.113,
          "close": 1.113,
          "volume": 3762.0,
          "close_time": 1768741199999,
          "quote_volume": 4203.2404,
          "trades": 40,
          "taker_buy_base": 2333.4,
          "taker_buy_quote": 2607.4259
        },
        {
          "timestamp": 1768741200000,
          "datetime": "2026-01-18T13:00:00",
          "open": 1.111,
          "high": 1.121,
          "low": 1.109,
          "close": 1.119,
          "volume": 19137.5,
          "close_time": 1768744799999,
          "quote_volume": 21319.7866,
          "trades": 113,
          "taker_buy_base": 11656.4,
          "taker_buy_quote": 12975.1938
        },
        {
          "timestamp": 1768744800000,
          "datetime": "2026-01-18T14:00:00",
          "open": 1.117,
          "high": 1.125,
          "low": 1.115,
          "close": 1.117,
          "volume": 11047.3,
          "close_time": 1768748399999,
          "quote_volume": 12362.1342,
          "trades": 79,
          "taker_buy_base": 5622.2,
          "taker_buy_quote": 6285.75
        },
        {
          "timestamp": 1768748400000,
          "datetime": "2026-01-18T15:00:00",
          "open": 1.115,
          "high": 1.121,
          "low": 1.11,
          "close": 1.116,
          "volume": 6467.8,
          "close_time": 1768751999999,
          "quote_volume": 7202.0785,
          "trades": 39,
          "taker_buy_base": 3245.1,
          "taker_buy_quote": 3611.8393
        },
        {
          "timestamp": 1768752000000,
          "datetime": "2026-01-18T16:00:00",
          "open": 1.119,
          "high": 1.126,
          "low": 1.117,
          "close": 1.121,
          "volume": 5120.6,
          "close_time": 1768755599999,
          "quote_volume": 5745.3494,
          "trades": 45,
          "taker_buy_base": 2783.0,
          "taker_buy_quote": 3122.7674
        },
        {
          "timestamp": 1768755600000,
          "datetime": "2026-01-18T17:00:00",
          "open": 1.121,
          "high": 1.124,
          "low": 1.118,
          "close": 1.123,
          "volume": 4543.6,
          "close_time": 1768759199999,
          "quote_volume": 5095.9837,
          "trades": 45,
          "taker_buy_base": 2405.6,
          "taker_buy_quote": 2699.7968
        },
        {
          "timestamp": 1768759200000,
          "datetime": "2026-01-18T18:00:00",
          "open": 1.122,
          "high": 1.132,
          "low": 1.121,
          "close": 1.132,
          "volume": 9793.2,
          "close_time": 1768762799999,
          "quote_volume": 11039.9877,
          "trades": 57,
          "taker_buy_base": 5530.0,
          "taker_buy_quote": 6242.2881
        },
        {
          "timestamp": 1768762800000,
          "datetime": "2026-01-18T19:00:00",
          "open": 1.132,
          "high": 1.133,
          "low": 1.121,
          "close": 1.127,
          "volume": 12128.4,
          "close_time": 1768766399999,
          "quote_volume": 13671.7897,
          "trades": 68,
          "taker_buy_base": 5348.9,
          "taker_buy_quote": 6029.8592
        },
        {
          "timestamp": 1768766400000,
          "datetime": "2026-01-18T20:00:00",
          "open": 1.126,
          "high": 1.133,
          "low": 1.122,
          "close": 1.131,
          "volume": 6178.3,
          "close_time": 1768769999999,
          "quote_volume": 6963.5431,
          "trades": 39,
          "taker_buy_base": 2804.4,
          "taker_buy_quote": 3168.8677
        },
        {
          "timestamp": 1768770000000,
          "datetime": "2026-01-18T21:00:00",
          "open": 1.131,
          "high": 1.134,
          "low": 1.129,
          "close": 1.131,
          "volume": 2705.0,
          "close_time": 1768773599999,
          "quote_volume": 3064.626,
          "trades": 26,
          "taker_buy_base": 891.9,
          "taker_buy_quote": 1010.7398
        },
        {
          "timestamp": 1768773600000,
          "datetime": "2026-01-18T22:00:00",
          "open": 1.131,
          "high": 1.134,
          "low": 1.127,
          "close": 1.13,
          "volume": 6452.0,
          "close_time": 1768777199999,
          "quote_volume": 7294.4638,
          "trades": 20,
          "taker_buy_base": 2402.0,
          "taker_buy_quote": 2719.2224
        },
        {
          "timestamp": 1768777200000,
          "datetime": "2026-01-18T23:00:00",
          "open": 1.126,
          "high": 1.126,
          "low": 1.062,
          "close": 1.062,
          "volume": 93366.8,
          "close_time": 1768780799999,
          "quote_volume": 101355.5006,
          "trades": 369,
          "taker_buy_base": 40361.1,
          "taker_buy_quote": 43691.5954
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 1.062,
          "high": 1.062,
          "low": 0.974,
          "close": 1.026,
          "volume": 211363.3,
          "close_time": 1768784399999,
          "quote_volume": 215389.4271,
          "trades": 1083,
          "taker_buy_base": 66786.5,
          "taker_buy_quote": 68232.1973
        },
        {
          "timestamp": 1768784400000,
          "datetime": "2026-01-19T01:00:00",
          "open": 1.021,
          "high": 1.03,
          "low": 1.013,
          "close": 1.016,
          "volume": 23590.0,
          "close_time": 1768787999999,
          "quote_volume": 24118.175,
          "trades": 182,
          "taker_buy_base": 11641.9,
          "taker_buy_quote": 11901.8876
        },
        {
          "timestamp": 1768788000000,
          "datetime": "2026-01-19T02:00:00",
          "open": 1.016,
          "high": 1.027,
          "low": 1.014,
          "close": 1.024,
          "volume": 21298.7,
          "close_time": 1768791599999,
          "quote_volume": 21780.6951,
          "trades": 134,
          "taker_buy_base": 11110.4,
          "taker_buy_quote": 11369.4113
        },
        {
          "timestamp": 1768791600000,
          "datetime": "2026-01-19T03:00:00",
          "open": 1.023,
          "high": 1.051,
          "low": 1.022,
          "close": 1.039,
          "volume": 37580.5,
          "close_time": 1768795199999,
          "quote_volume": 39008.4457,
          "trades": 275,
          "taker_buy_base": 24539.7,
          "taker_buy_quote": 25438.627
        },
        {
          "timestamp": 1768795200000,
          "datetime": "2026-01-19T04:00:00",
          "open": 1.037,
          "high": 1.04,
          "low": 1.033,
          "close": 1.038,
          "volume": 8164.9,
          "close_time": 1768798799999,
          "quote_volume": 8464.7404,
          "trades": 112,
          "taker_buy_base": 1383.7,
          "taker_buy_quote": 1433.9388
        },
        {
          "timestamp": 1768798800000,
          "datetime": "2026-01-19T05:00:00",
          "open": 1.041,
          "high": 1.042,
          "low": 1.035,
          "close": 1.039,
          "volume": 13261.5,
          "close_time": 1768802399999,
          "quote_volume": 13810.1779,
          "trades": 51,
          "taker_buy_base": 8881.5,
          "taker_buy_quote": 9253.9567
        },
        {
          "timestamp": 1768802400000,
          "datetime": "2026-01-19T06:00:00",
          "open": 1.032,
          "high": 1.036,
          "low": 1.019,
          "close": 1.027,
          "volume": 53492.9,
          "close_time": 1768805999999,
          "quote_volume": 54984.7584,
          "trades": 290,
          "taker_buy_base": 20404.5,
          "taker_buy_quote": 21022.6688
        },
        {
          "timestamp": 1768806000000,
          "datetime": "2026-01-19T07:00:00",
          "open": 1.028,
          "high": 1.032,
          "low": 1.028,
          "close": 1.028,
          "volume": 3889.8,
          "close_time": 1768809599999,
          "quote_volume": 4002.6756,
          "trades": 38,
          "taker_buy_base": 1937.9,
          "taker_buy_quote": 1994.2554
        },
        {
          "timestamp": 1768809600000,
          "datetime": "2026-01-19T08:00:00",
          "open": 1.029,
          "high": 1.04,
          "low": 1.028,
          "close": 1.04,
          "volume": 12585.7,
          "close_time": 1768813199999,
          "quote_volume": 13030.5929,
          "trades": 66,
          "taker_buy_base": 10071.9,
          "taker_buy_quote": 10435.0068
        },
        {
          "timestamp": 1768813200000,
          "datetime": "2026-01-19T09:00:00",
          "open": 1.039,
          "high": 1.04,
          "low": 1.034,
          "close": 1.037,
          "volume": 4762.3,
          "close_time": 1768816799999,
          "quote_volume": 4939.1076,
          "trades": 91,
          "taker_buy_base": 2331.1,
          "taker_buy_quote": 2418.2426
        },
        {
          "timestamp": 1768816800000,
          "datetime": "2026-01-19T10:00:00",
          "open": 1.037,
          "high": 1.039,
          "low": 1.033,
          "close": 1.035,
          "volume": 18946.5,
          "close_time": 1768820399999,
          "quote_volume": 19600.873,
          "trades": 148,
          "taker_buy_base": 16050.3,
          "taker_buy_quote": 16600.9733
        },
        {
          "timestamp": 1768820400000,
          "datetime": "2026-01-19T11:00:00",
          "open": 1.036,
          "high": 1.044,
          "low": 1.035,
          "close": 1.039,
          "volume": 7567.3,
          "close_time": 1768823999999,
          "quote_volume": 7858.2193,
          "trades": 107,
          "taker_buy_base": 1669.4,
          "taker_buy_quote": 1733.4206
        },
        {
          "timestamp": 1768824000000,
          "datetime": "2026-01-19T12:00:00",
          "open": 1.04,
          "high": 1.041,
          "low": 1.035,
          "close": 1.041,
          "volume": 5372.9,
          "close_time": 1768827599999,
          "quote_volume": 5575.2641,
          "trades": 42,
          "taker_buy_base": 1535.6,
          "taker_buy_quote": 1593.6348
        },
        {
          "timestamp": 1768827600000,
          "datetime": "2026-01-19T13:00:00",
          "open": 1.041,
          "high": 1.041,
          "low": 1.035,
          "close": 1.038,
          "volume": 6840.4,
          "close_time": 1768831199999,
          "quote_volume": 7091.5109,
          "trades": 36,
          "taker_buy_base": 4885.8,
          "taker_buy_quote": 5062.488
        },
        {
          "timestamp": 1768831200000,
          "datetime": "2026-01-19T14:00:00",
          "open": 1.036,
          "high": 1.042,
          "low": 1.035,
          "close": 1.036,
          "volume": 8429.7,
          "close_time": 1768834799999,
          "quote_volume": 8754.2146,
          "trades": 51,
          "taker_buy_base": 2980.6,
          "taker_buy_quote": 3097.8851
        },
        {
          "timestamp": 1768834800000,
          "datetime": "2026-01-19T15:00:00",
          "open": 1.036,
          "high": 1.037,
          "low": 1.031,
          "close": 1.031,
          "volume": 7439.4,
          "close_time": 1768838399999,
          "quote_volume": 7685.6715,
          "trades": 56,
          "taker_buy_base": 1783.7,
          "taker_buy_quote": 1844.7279
        },
        {
          "timestamp": 1768838400000,
          "datetime": "2026-01-19T16:00:00",
          "open": 1.031,
          "high": 1.047,
          "low": 1.031,
          "close": 1.046,
          "volume": 8544.3,
          "close_time": 1768841999999,
          "quote_volume": 8879.1865,
          "trades": 89,
          "taker_buy_base": 5733.2,
          "taker_buy_quote": 5959.3716
        },
        {
          "timestamp": 1768842000000,
          "datetime": "2026-01-19T17:00:00",
          "open": 1.044,
          "high": 1.044,
          "low": 1.04,
          "close": 1.042,
          "volume": 3569.4,
          "close_time": 1768845599999,
          "quote_volume": 3720.3786,
          "trades": 40,
          "taker_buy_base": 651.1,
          "taker_buy_quote": 678.7551
        },
        {
          "timestamp": 1768845600000,
          "datetime": "2026-01-19T18:00:00",
          "open": 1.042,
          "high": 1.044,
          "low": 1.04,
          "close": 1.042,
          "volume": 2615.7,
          "close_time": 1768849199999,
          "quote_volume": 2724.5776,
          "trades": 34,
          "taker_buy_base": 1509.7,
          "taker_buy_quote": 1573.3081
        },
        {
          "timestamp": 1768849200000,
          "datetime": "2026-01-19T19:00:00",
          "open": 1.043,
          "high": 1.046,
          "low": 1.042,
          "close": 1.045,
          "volume": 4806.3,
          "close_time": 1768852799999,
          "quote_volume": 5023.4201,
          "trades": 20,
          "taker_buy_base": 2512.6,
          "taker_buy_quote": 2624.9697
        },
        {
          "timestamp": 1768852800000,
          "datetime": "2026-01-19T20:00:00",
          "open": 1.045,
          "high": 1.048,
          "low": 1.043,
          "close": 1.043,
          "volume": 3023.1,
          "close_time": 1768856399999,
          "quote_volume": 3163.1534,
          "trades": 36,
          "taker_buy_base": 1969.7,
          "taker_buy_quote": 2061.6068
        },
        {
          "timestamp": 1768856400000,
          "datetime": "2026-01-19T21:00:00",
          "open": 1.044,
          "high": 1.047,
          "low": 1.041,
          "close": 1.042,
          "volume": 4755.2,
          "close_time": 1768859999999,
          "quote_volume": 4956.2985,
          "trades": 56,
          "taker_buy_base": 1963.2,
          "taker_buy_quote": 2047.5896
        },
        {
          "timestamp": 1768860000000,
          "datetime": "2026-01-19T22:00:00",
          "open": 1.042,
          "high": 1.045,
          "low": 1.036,
          "close": 1.036,
          "volume": 13254.0,
          "close_time": 1768863599999,
          "quote_volume": 13781.0482,
          "trades": 59,
          "taker_buy_base": 5783.7,
          "taker_buy_quote": 6017.44
        },
        {
          "timestamp": 1768863600000,
          "datetime": "2026-01-19T23:00:00",
          "open": 1.036,
          "high": 1.045,
          "low": 1.032,
          "close": 1.042,
          "volume": 14785.9,
          "close_time": 1768867199999,
          "quote_volume": 15302.1381,
          "trades": 72,
          "taker_buy_base": 9578.7,
          "taker_buy_quote": 9912.7137
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 1.042,
          "high": 1.045,
          "low": 1.038,
          "close": 1.038,
          "volume": 11622.0,
          "close_time": 1768870799999,
          "quote_volume": 12105.8257,
          "trades": 51,
          "taker_buy_base": 7210.0,
          "taker_buy_quote": 7514.651
        },
        {
          "timestamp": 1768870800000,
          "datetime": "2026-01-20T01:00:00",
          "open": 1.04,
          "high": 1.047,
          "low": 1.037,
          "close": 1.044,
          "volume": 8016.9,
          "close_time": 1768874399999,
          "quote_volume": 8357.1275,
          "trades": 37,
          "taker_buy_base": 3716.3,
          "taker_buy_quote": 3875.8004
        },
        {
          "timestamp": 1768874400000,
          "datetime": "2026-01-20T02:00:00",
          "open": 1.042,
          "high": 1.046,
          "low": 1.039,
          "close": 1.043,
          "volume": 8983.0,
          "close_time": 1768877999999,
          "quote_volume": 9376.6939,
          "trades": 46,
          "taker_buy_base": 1703.0,
          "taker_buy_quote": 1778.0248
        },
        {
          "timestamp": 1768878000000,
          "datetime": "2026-01-20T03:00:00",
          "open": 1.044,
          "high": 1.046,
          "low": 1.038,
          "close": 1.042,
          "volume": 5804.1,
          "close_time": 1768881599999,
          "quote_volume": 6035.9291,
          "trades": 40,
          "taker_buy_base": 3075.1,
          "taker_buy_quote": 3199.8203
        },
        {
          "timestamp": 1768881600000,
          "datetime": "2026-01-20T04:00:00",
          "open": 1.041,
          "high": 1.042,
          "low": 1.037,
          "close": 1.038,
          "volume": 5995.0,
          "close_time": 1768885199999,
          "quote_volume": 6225.5472,
          "trades": 56,
          "taker_buy_base": 2010.3,
          "taker_buy_quote": 2089.2513
        },
        {
          "timestamp": 1768885200000,
          "datetime": "2026-01-20T05:00:00",
          "open": 1.035,
          "high": 1.039,
          "low": 1.028,
          "close": 1.034,
          "volume": 13773.2,
          "close_time": 1768888799999,
          "quote_volume": 14249.837,
          "trades": 100,
          "taker_buy_base": 6085.7,
          "taker_buy_quote": 6292.9852
        },
        {
          "timestamp": 1768888800000,
          "datetime": "2026-01-20T06:00:00",
          "open": 1.034,
          "high": 1.034,
          "low": 1.019,
          "close": 1.021,
          "volume": 29010.8,
          "close_time": 1768892399999,
          "quote_volume": 29710.31,
          "trades": 225,
          "taker_buy_base": 18132.1,
          "taker_buy_quote": 18574.0848
        },
        {
          "timestamp": 1768892400000,
          "datetime": "2026-01-20T07:00:00",
          "open": 1.021,
          "high": 1.024,
          "low": 1.016,
          "close": 1.016,
          "volume": 7928.5,
          "close_time": 1768895999999,
          "quote_volume": 8078.789,
          "trades": 103,
          "taker_buy_base": 5888.5,
          "taker_buy_quote": 5999.7913
        },
        {
          "timestamp": 1768896000000,
          "datetime": "2026-01-20T08:00:00",
          "open": 1.016,
          "high": 1.016,
          "low": 0.998,
          "close": 1.004,
          "volume": 23232.8,
          "close_time": 1768899599999,
          "quote_volume": 23332.9311,
          "trades": 140,
          "taker_buy_base": 11181.7,
          "taker_buy_quote": 11204.1536
        },
        {
          "timestamp": 1768899600000,
          "datetime": "2026-01-20T09:00:00",
          "open": 1.004,
          "high": 1.006,
          "low": 0.994,
          "close": 1.001,
          "volume": 29618.5,
          "close_time": 1768903199999,
          "quote_volume": 29532.7219,
          "trades": 128,
          "taker_buy_base": 11628.7,
          "taker_buy_quote": 11601.6438
        },
        {
          "timestamp": 1768903200000,
          "datetime": "2026-01-20T10:00:00",
          "open": 1.001,
          "high": 1.012,
          "low": 1.0,
          "close": 1.002,
          "volume": 15332.6,
          "close_time": 1768906799999,
          "quote_volume": 15387.324,
          "trades": 89,
          "taker_buy_base": 5676.3,
          "taker_buy_quote": 5700.4092
        },
        {
          "timestamp": 1768906800000,
          "datetime": "2026-01-20T11:00:00",
          "open": 1.003,
          "high": 1.006,
          "low": 0.998,
          "close": 1.001,
          "volume": 10621.0,
          "close_time": 1768910399999,
          "quote_volume": 10632.7193,
          "trades": 61,
          "taker_buy_base": 2466.9,
          "taker_buy_quote": 2473.337
        },
        {
          "timestamp": 1768910400000,
          "datetime": "2026-01-20T12:00:00",
          "open": 0.997,
          "high": 1.006,
          "low": 0.997,
          "close": 1.006,
          "volume": 16681.7,
          "close_time": 1768913999999,
          "quote_volume": 16722.5133,
          "trades": 77,
          "taker_buy_base": 12457.6,
          "taker_buy_quote": 12487.7033
        },
        {
          "timestamp": 1768914000000,
          "datetime": "2026-01-20T13:00:00",
          "open": 1.004,
          "high": 1.004,
          "low": 0.988,
          "close": 0.992,
          "volume": 14495.7,
          "close_time": 1768917599999,
          "quote_volume": 14410.8833,
          "trades": 117,
          "taker_buy_base": 3297.0,
          "taker_buy_quote": 3278.5664
        },
        {
          "timestamp": 1768917600000,
          "datetime": "2026-01-20T14:00:00",
          "open": 0.99,
          "high": 1.013,
          "low": 0.99,
          "close": 1.003,
          "volume": 29855.1,
          "close_time": 1768921199999,
          "quote_volume": 30047.6732,
          "trades": 176,
          "taker_buy_base": 12419.5,
          "taker_buy_quote": 12490.8792
        },
        {
          "timestamp": 1768921200000,
          "datetime": "2026-01-20T15:00:00",
          "open": 1.005,
          "high": 1.005,
          "low": 0.987,
          "close": 0.991,
          "volume": 54775.3,
          "close_time": 1768924799999,
          "quote_volume": 54470.3672,
          "trades": 302,
          "taker_buy_base": 29799.9,
          "taker_buy_quote": 29651.0986
        },
        {
          "timestamp": 1768924800000,
          "datetime": "2026-01-20T16:00:00",
          "open": 0.993,
          "high": 0.997,
          "low": 0.975,
          "close": 0.981,
          "volume": 23711.3,
          "close_time": 1768928399999,
          "quote_volume": 23439.7989,
          "trades": 121,
          "taker_buy_base": 12301.6,
          "taker_buy_quote": 12194.9888
        },
        {
          "timestamp": 1768928400000,
          "datetime": "2026-01-20T17:00:00",
          "open": 0.98,
          "high": 0.989,
          "low": 0.972,
          "close": 0.975,
          "volume": 26030.2,
          "close_time": 1768931999999,
          "quote_volume": 25463.2072,
          "trades": 129,
          "taker_buy_base": 11589.2,
          "taker_buy_quote": 11335.7857
        },
        {
          "timestamp": 1768932000000,
          "datetime": "2026-01-20T18:00:00",
          "open": 0.978,
          "high": 0.979,
          "low": 0.969,
          "close": 0.973,
          "volume": 8529.3,
          "close_time": 1768935599999,
          "quote_volume": 8317.9678,
          "trades": 80,
          "taker_buy_base": 2783.5,
          "taker_buy_quote": 2714.0487
        },
        {
          "timestamp": 1768935600000,
          "datetime": "2026-01-20T19:00:00",
          "open": 0.973,
          "high": 0.976,
          "low": 0.969,
          "close": 0.976,
          "volume": 20997.7,
          "close_time": 1768939199999,
          "quote_volume": 20447.1153,
          "trades": 159,
          "taker_buy_base": 10309.0,
          "taker_buy_quote": 10054.622
        },
        {
          "timestamp": 1768939200000,
          "datetime": "2026-01-20T20:00:00",
          "open": 0.975,
          "high": 0.984,
          "low": 0.973,
          "close": 0.983,
          "volume": 27632.8,
          "close_time": 1768942799999,
          "quote_volume": 27114.0979,
          "trades": 132,
          "taker_buy_base": 7691.1,
          "taker_buy_quote": 7543.6451
        },
        {
          "timestamp": 1768942800000,
          "datetime": "2026-01-20T21:00:00",
          "open": 0.985,
          "high": 0.988,
          "low": 0.974,
          "close": 0.974,
          "volume": 6525.6,
          "close_time": 1768946399999,
          "quote_volume": 6417.4318,
          "trades": 45,
          "taker_buy_base": 4502.3,
          "taker_buy_quote": 4429.0072
        },
        {
          "timestamp": 1768946400000,
          "datetime": "2026-01-20T22:00:00",
          "open": 0.976,
          "high": 0.977,
          "low": 0.953,
          "close": 0.967,
          "volume": 23853.1,
          "close_time": 1768949999999,
          "quote_volume": 23059.4819,
          "trades": 131,
          "taker_buy_base": 8271.1,
          "taker_buy_quote": 8010.0766
        },
        {
          "timestamp": 1768950000000,
          "datetime": "2026-01-20T23:00:00",
          "open": 0.965,
          "high": 0.965,
          "low": 0.96,
          "close": 0.96,
          "volume": 13137.7,
          "close_time": 1768953599999,
          "quote_volume": 12646.1932,
          "trades": 84,
          "taker_buy_base": 5840.8,
          "taker_buy_quote": 5620.2434
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 0.961,
          "high": 0.987,
          "low": 0.961,
          "close": 0.987,
          "volume": 17481.8,
          "close_time": 1768957199999,
          "quote_volume": 16916.3118,
          "trades": 98,
          "taker_buy_base": 7981.2,
          "taker_buy_quote": 7738.3321
        },
        {
          "timestamp": 1768957200000,
          "datetime": "2026-01-21T01:00:00",
          "open": 0.987,
          "high": 0.993,
          "low": 0.987,
          "close": 0.99,
          "volume": 6305.2,
          "close_time": 1768960799999,
          "quote_volume": 6237.5225,
          "trades": 60,
          "taker_buy_base": 4384.2,
          "taker_buy_quote": 4335.9097
        },
        {
          "timestamp": 1768960800000,
          "datetime": "2026-01-21T02:00:00",
          "open": 0.993,
          "high": 0.996,
          "low": 0.989,
          "close": 0.99,
          "volume": 12683.6,
          "close_time": 1768964399999,
          "quote_volume": 12583.4184,
          "trades": 194,
          "taker_buy_base": 5120.8,
          "taker_buy_quote": 5083.3978
        },
        {
          "timestamp": 1768964400000,
          "datetime": "2026-01-21T03:00:00",
          "open": 0.991,
          "high": 0.999,
          "low": 0.991,
          "close": 0.994,
          "volume": 12017.8,
          "close_time": 1768967999999,
          "quote_volume": 11965.7811,
          "trades": 136,
          "taker_buy_base": 5337.1,
          "taker_buy_quote": 5313.3234
        },
        {
          "timestamp": 1768968000000,
          "datetime": "2026-01-21T04:00:00",
          "open": 0.995,
          "high": 0.997,
          "low": 0.993,
          "close": 0.993,
          "volume": 11367.9,
          "close_time": 1768971599999,
          "quote_volume": 11315.5983,
          "trades": 107,
          "taker_buy_base": 4425.5,
          "taker_buy_quote": 4405.803
        },
        {
          "timestamp": 1768971600000,
          "datetime": "2026-01-21T05:00:00",
          "open": 0.993,
          "high": 1.003,
          "low": 0.993,
          "close": 1.001,
          "volume": 12405.6,
          "close_time": 1768975199999,
          "quote_volume": 12384.6229,
          "trades": 92,
          "taker_buy_base": 6237.2,
          "taker_buy_quote": 6223.6558
        },
        {
          "timestamp": 1768975200000,
          "datetime": "2026-01-21T06:00:00",
          "open": 1.001,
          "high": 1.002,
          "low": 0.996,
          "close": 0.997,
          "volume": 3502.7,
          "close_time": 1768978799999,
          "quote_volume": 3503.9757,
          "trades": 45,
          "taker_buy_base": 2514.7,
          "taker_buy_quote": 2516.4042
        },
        {
          "timestamp": 1768978800000,
          "datetime": "2026-01-21T07:00:00",
          "open": 0.998,
          "high": 1.0,
          "low": 0.992,
          "close": 0.994,
          "volume": 6044.7,
          "close_time": 1768982399999,
          "quote_volume": 6027.5491,
          "trades": 71,
          "taker_buy_base": 2505.5,
          "taker_buy_quote": 2497.1406
        },
        {
          "timestamp": 1768982400000,
          "datetime": "2026-01-21T08:00:00",
          "open": 0.994,
          "high": 0.995,
          "low": 0.986,
          "close": 0.99,
          "volume": 7838.0,
          "close_time": 1768985999999,
          "quote_volume": 7772.6938,
          "trades": 173,
          "taker_buy_base": 3913.2,
          "taker_buy_quote": 3880.8644
        },
        {
          "timestamp": 1768986000000,
          "datetime": "2026-01-21T09:00:00",
          "open": 0.989,
          "high": 0.994,
          "low": 0.989,
          "close": 0.99,
          "volume": 7159.2,
          "close_time": 1768989599999,
          "quote_volume": 7097.4186,
          "trades": 77,
          "taker_buy_base": 3603.1,
          "taker_buy_quote": 3574.1157
        },
        {
          "timestamp": 1768989600000,
          "datetime": "2026-01-21T10:00:00",
          "open": 0.99,
          "high": 0.996,
          "low": 0.99,
          "close": 0.994,
          "volume": 3264.1,
          "close_time": 1768993199999,
          "quote_volume": 3245.7821,
          "trades": 22,
          "taker_buy_base": 2822.6,
          "taker_buy_quote": 2807.5199
        },
        {
          "timestamp": 1768993200000,
          "datetime": "2026-01-21T11:00:00",
          "open": 0.991,
          "high": 0.995,
          "low": 0.979,
          "close": 0.981,
          "volume": 16789.7,
          "close_time": 1768996799999,
          "quote_volume": 16605.1309,
          "trades": 111,
          "taker_buy_base": 9717.5,
          "taker_buy_quote": 9624.1439
        },
        {
          "timestamp": 1768996800000,
          "datetime": "2026-01-21T12:00:00",
          "open": 0.98,
          "high": 0.981,
          "low": 0.966,
          "close": 0.978,
          "volume": 22573.4,
          "close_time": 1769000399999,
          "quote_volume": 21930.9093,
          "trades": 160,
          "taker_buy_base": 10183.5,
          "taker_buy_quote": 9879.0091
        },
        {
          "timestamp": 1769000400000,
          "datetime": "2026-01-21T13:00:00",
          "open": 0.978,
          "high": 0.982,
          "low": 0.969,
          "close": 0.971,
          "volume": 16343.4,
          "close_time": 1769003999999,
          "quote_volume": 15907.0908,
          "trades": 132,
          "taker_buy_base": 10089.1,
          "taker_buy_quote": 9819.9175
        },
        {
          "timestamp": 1769004000000,
          "datetime": "2026-01-21T14:00:00",
          "open": 0.97,
          "high": 1.013,
          "low": 0.969,
          "close": 1.012,
          "volume": 61899.1,
          "close_time": 1769007599999,
          "quote_volume": 61505.2201,
          "trades": 371,
          "taker_buy_base": 33193.3,
          "taker_buy_quote": 32945.5692
        },
        {
          "timestamp": 1769007600000,
          "datetime": "2026-01-21T15:00:00",
          "open": 1.011,
          "high": 1.033,
          "low": 1.011,
          "close": 1.033,
          "volume": 72484.5,
          "close_time": 1769011199999,
          "quote_volume": 74231.1346,
          "trades": 407,
          "taker_buy_base": 43872.3,
          "taker_buy_quote": 44980.2004
        },
        {
          "timestamp": 1769011200000,
          "datetime": "2026-01-21T16:00:00",
          "open": 1.033,
          "high": 1.034,
          "low": 0.994,
          "close": 0.995,
          "volume": 75223.4,
          "close_time": 1769014799999,
          "quote_volume": 76225.8561,
          "trades": 594,
          "taker_buy_base": 46608.3,
          "taker_buy_quote": 47223.1117
        },
        {
          "timestamp": 1769014800000,
          "datetime": "2026-01-21T17:00:00",
          "open": 0.998,
          "high": 1.005,
          "low": 0.973,
          "close": 0.987,
          "volume": 40166.7,
          "close_time": 1769018399999,
          "quote_volume": 39682.1095,
          "trades": 383,
          "taker_buy_base": 16756.5,
          "taker_buy_quote": 16588.6246
        },
        {
          "timestamp": 1769018400000,
          "datetime": "2026-01-21T18:00:00",
          "open": 0.988,
          "high": 1.001,
          "low": 0.981,
          "close": 0.996,
          "volume": 18433.0,
          "close_time": 1769021999999,
          "quote_volume": 18267.4812,
          "trades": 295,
          "taker_buy_base": 9605.8,
          "taker_buy_quote": 9527.5384
        },
        {
          "timestamp": 1769022000000,
          "datetime": "2026-01-21T19:00:00",
          "open": 0.998,
          "high": 1.033,
          "low": 0.992,
          "close": 1.033,
          "volume": 49434.3,
          "close_time": 1769025599999,
          "quote_volume": 50129.8616,
          "trades": 333,
          "taker_buy_base": 27593.0,
          "taker_buy_quote": 27947.3212
        },
        {
          "timestamp": 1769025600000,
          "datetime": "2026-01-21T20:00:00",
          "open": 1.031,
          "high": 1.031,
          "low": 1.017,
          "close": 1.029,
          "volume": 26881.8,
          "close_time": 1769029199999,
          "quote_volume": 27526.6808,
          "trades": 166,
          "taker_buy_base": 10054.6,
          "taker_buy_quote": 10288.4882
        },
        {
          "timestamp": 1769029200000,
          "datetime": "2026-01-21T21:00:00",
          "open": 1.03,
          "high": 1.042,
          "low": 1.024,
          "close": 1.035,
          "volume": 25351.6,
          "close_time": 1769032799999,
          "quote_volume": 26239.9975,
          "trades": 241,
          "taker_buy_base": 12095.1,
          "taker_buy_quote": 12519.8329
        },
        {
          "timestamp": 1769032800000,
          "datetime": "2026-01-21T22:00:00",
          "open": 1.035,
          "high": 1.065,
          "low": 1.034,
          "close": 1.048,
          "volume": 55992.5,
          "close_time": 1769036399999,
          "quote_volume": 58960.946,
          "trades": 416,
          "taker_buy_base": 34894.7,
          "taker_buy_quote": 36709.0763
        },
        {
          "timestamp": 1769036400000,
          "datetime": "2026-01-21T23:00:00",
          "open": 1.045,
          "high": 1.049,
          "low": 1.031,
          "close": 1.032,
          "volume": 21988.2,
          "close_time": 1769039999999,
          "quote_volume": 22908.005,
          "trades": 240,
          "taker_buy_base": 12659.7,
          "taker_buy_quote": 13201.5243
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 1.032,
          "high": 1.048,
          "low": 1.032,
          "close": 1.047,
          "volume": 28097.7,
          "close_time": 1769043599999,
          "quote_volume": 29307.1749,
          "trades": 141,
          "taker_buy_base": 13507.0,
          "taker_buy_quote": 14081.4729
        },
        {
          "timestamp": 1769043600000,
          "datetime": "2026-01-22T01:00:00",
          "open": 1.048,
          "high": 1.054,
          "low": 1.047,
          "close": 1.053,
          "volume": 6938.6,
          "close_time": 1769047199999,
          "quote_volume": 7294.8283,
          "trades": 62,
          "taker_buy_base": 2464.2,
          "taker_buy_quote": 2590.9749
        },
        {
          "timestamp": 1769047200000,
          "datetime": "2026-01-22T02:00:00",
          "open": 1.053,
          "high": 1.056,
          "low": 1.047,
          "close": 1.047,
          "volume": 5485.5,
          "close_time": 1769050799999,
          "quote_volume": 5780.7511,
          "trades": 57,
          "taker_buy_base": 3375.6,
          "taker_buy_quote": 3557.621
        },
        {
          "timestamp": 1769050800000,
          "datetime": "2026-01-22T03:00:00",
          "open": 1.048,
          "high": 1.048,
          "low": 1.036,
          "close": 1.04,
          "volume": 3952.7,
          "close_time": 1769054399999,
          "quote_volume": 4126.293,
          "trades": 41,
          "taker_buy_base": 1938.3,
          "taker_buy_quote": 2024.3891
        },
        {
          "timestamp": 1769054400000,
          "datetime": "2026-01-22T04:00:00",
          "open": 1.04,
          "high": 1.049,
          "low": 1.04,
          "close": 1.045,
          "volume": 6821.3,
          "close_time": 1769057999999,
          "quote_volume": 7139.6521,
          "trades": 60,
          "taker_buy_base": 2419.1,
          "taker_buy_quote": 2531.4503
        },
        {
          "timestamp": 1769058000000,
          "datetime": "2026-01-22T05:00:00",
          "open": 1.044,
          "high": 1.044,
          "low": 1.038,
          "close": 1.04,
          "volume": 4565.9,
          "close_time": 1769061599999,
          "quote_volume": 4750.7282,
          "trades": 56,
          "taker_buy_base": 1989.5,
          "taker_buy_quote": 2070.4393
        },
        {
          "timestamp": 1769061600000,
          "datetime": "2026-01-22T06:00:00",
          "open": 1.043,
          "high": 1.045,
          "low": 1.038,
          "close": 1.043,
          "volume": 12628.9,
          "close_time": 1769065199999,
          "quote_volume": 13151.0762,
          "trades": 73,
          "taker_buy_base": 6945.3,
          "taker_buy_quote": 7230.3957
        },
        {
          "timestamp": 1769065200000,
          "datetime": "2026-01-22T07:00:00",
          "open": 1.044,
          "high": 1.045,
          "low": 1.033,
          "close": 1.034,
          "volume": 15132.9,
          "close_time": 1769068799999,
          "quote_volume": 15717.2228,
          "trades": 95,
          "taker_buy_base": 7905.2,
          "taker_buy_quote": 8212.7844
        },
        {
          "timestamp": 1769068800000,
          "datetime": "2026-01-22T08:00:00",
          "open": 1.035,
          "high": 1.043,
          "low": 1.034,
          "close": 1.043,
          "volume": 4552.3,
          "close_time": 1769072399999,
          "quote_volume": 4723.0179,
          "trades": 46,
          "taker_buy_base": 2687.4,
          "taker_buy_quote": 2787.7575
        },
        {
          "timestamp": 1769072400000,
          "datetime": "2026-01-22T09:00:00",
          "open": 1.043,
          "high": 1.05,
          "low": 1.041,
          "close": 1.048,
          "volume": 14697.8,
          "close_time": 1769075999999,
          "quote_volume": 15385.5485,
          "trades": 100,
          "taker_buy_base": 7644.5,
          "taker_buy_quote": 7999.2499
        },
        {
          "timestamp": 1769076000000,
          "datetime": "2026-01-22T10:00:00",
          "open": 1.047,
          "high": 1.048,
          "low": 1.041,
          "close": 1.041,
          "volume": 4092.0,
          "close_time": 1769079599999,
          "quote_volume": 4275.6777,
          "trades": 44,
          "taker_buy_base": 2078.4,
          "taker_buy_quote": 2173.2744
        },
        {
          "timestamp": 1769079600000,
          "datetime": "2026-01-22T11:00:00",
          "open": 1.04,
          "high": 1.042,
          "low": 1.034,
          "close": 1.039,
          "volume": 6328.1,
          "close_time": 1769083199999,
          "quote_volume": 6569.5156,
          "trades": 62,
          "taker_buy_base": 3214.8,
          "taker_buy_quote": 3337.67
        },
        {
          "timestamp": 1769083200000,
          "datetime": "2026-01-22T12:00:00",
          "open": 1.037,
          "high": 1.038,
          "low": 1.027,
          "close": 1.03,
          "volume": 13314.3,
          "close_time": 1769086799999,
          "quote_volume": 13717.7394,
          "trades": 70,
          "taker_buy_base": 2437.3,
          "taker_buy_quote": 2518.8579
        },
        {
          "timestamp": 1769086800000,
          "datetime": "2026-01-22T13:00:00",
          "open": 1.031,
          "high": 1.04,
          "low": 1.017,
          "close": 1.019,
          "volume": 22329.3,
          "close_time": 1769090399999,
          "quote_volume": 23047.845,
          "trades": 130,
          "taker_buy_base": 11808.0,
          "taker_buy_quote": 12197.7949
        },
        {
          "timestamp": 1769090400000,
          "datetime": "2026-01-22T14:00:00",
          "open": 1.019,
          "high": 1.023,
          "low": 1.004,
          "close": 1.004,
          "volume": 24993.2,
          "close_time": 1769093999999,
          "quote_volume": 25251.2217,
          "trades": 137,
          "taker_buy_base": 4986.2,
          "taker_buy_quote": 5060.0154
        },
        {
          "timestamp": 1769094000000,
          "datetime": "2026-01-22T15:00:00",
          "open": 1.005,
          "high": 1.017,
          "low": 0.998,
          "close": 1.012,
          "volume": 25019.7,
          "close_time": 1769097599999,
          "quote_volume": 25200.366,
          "trades": 116,
          "taker_buy_base": 13829.2,
          "taker_buy_quote": 13938.7382
        },
        {
          "timestamp": 1769097600000,
          "datetime": "2026-01-22T16:00:00",
          "open": 1.016,
          "high": 1.023,
          "low": 1.008,
          "close": 1.02,
          "volume": 6002.1,
          "close_time": 1769101199999,
          "quote_volume": 6088.8474,
          "trades": 58,
          "taker_buy_base": 4183.5,
          "taker_buy_quote": 4247.3526
        },
        {
          "timestamp": 1769101200000,
          "datetime": "2026-01-22T17:00:00",
          "open": 1.02,
          "high": 1.03,
          "low": 1.018,
          "close": 1.03,
          "volume": 11901.5,
          "close_time": 1769104799999,
          "quote_volume": 12172.9277,
          "trades": 98,
          "taker_buy_base": 9849.2,
          "taker_buy_quote": 10074.1203
        },
        {
          "timestamp": 1769104800000,
          "datetime": "2026-01-22T18:00:00",
          "open": 1.029,
          "high": 1.031,
          "low": 1.02,
          "close": 1.021,
          "volume": 5429.9,
          "close_time": 1769108399999,
          "quote_volume": 5567.3847,
          "trades": 60,
          "taker_buy_base": 4116.2,
          "taker_buy_quote": 4221.4999
        },
        {
          "timestamp": 1769108400000,
          "datetime": "2026-01-22T19:00:00",
          "open": 1.022,
          "high": 1.03,
          "low": 1.018,
          "close": 1.03,
          "volume": 6174.5,
          "close_time": 1769111999999,
          "quote_volume": 6320.4204,
          "trades": 82,
          "taker_buy_base": 3192.4,
          "taker_buy_quote": 3269.0793
        },
        {
          "timestamp": 1769112000000,
          "datetime": "2026-01-22T20:00:00",
          "open": 1.031,
          "high": 1.036,
          "low": 1.022,
          "close": 1.026,
          "volume": 13215.0,
          "close_time": 1769115599999,
          "quote_volume": 13624.6613,
          "trades": 178,
          "taker_buy_base": 8967.0,
          "taker_buy_quote": 9252.8066
        },
        {
          "timestamp": 1769115600000,
          "datetime": "2026-01-22T21:00:00",
          "open": 1.027,
          "high": 1.03,
          "low": 1.022,
          "close": 1.022,
          "volume": 8501.9,
          "close_time": 1769119199999,
          "quote_volume": 8716.3021,
          "trades": 67,
          "taker_buy_base": 5260.5,
          "taker_buy_quote": 5399.4675
        },
        {
          "timestamp": 1769119200000,
          "datetime": "2026-01-22T22:00:00",
          "open": 1.022,
          "high": 1.024,
          "low": 1.019,
          "close": 1.023,
          "volume": 8915.4,
          "close_time": 1769122799999,
          "quote_volume": 9107.8052,
          "trades": 56,
          "taker_buy_base": 2941.8,
          "taker_buy_quote": 3004.7098
        },
        {
          "timestamp": 1769122800000,
          "datetime": "2026-01-22T23:00:00",
          "open": 1.016,
          "high": 1.024,
          "low": 1.016,
          "close": 1.021,
          "volume": 2375.6,
          "close_time": 1769126399999,
          "quote_volume": 2425.7665,
          "trades": 25,
          "taker_buy_base": 1537.5,
          "taker_buy_quote": 1570.5051
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 1.021,
          "high": 1.029,
          "low": 1.021,
          "close": 1.026,
          "volume": 9317.4,
          "close_time": 1769129999999,
          "quote_volume": 9558.7228,
          "trades": 87,
          "taker_buy_base": 5402.6,
          "taker_buy_quote": 5540.357
        },
        {
          "timestamp": 1769130000000,
          "datetime": "2026-01-23T01:00:00",
          "open": 1.028,
          "high": 1.033,
          "low": 1.028,
          "close": 1.031,
          "volume": 9893.5,
          "close_time": 1769133599999,
          "quote_volume": 10189.0345,
          "trades": 83,
          "taker_buy_base": 4210.6,
          "taker_buy_quote": 4338.7045
        },
        {
          "timestamp": 1769133600000,
          "datetime": "2026-01-23T02:00:00",
          "open": 1.032,
          "high": 1.032,
          "low": 1.022,
          "close": 1.022,
          "volume": 5022.9,
          "close_time": 1769137199999,
          "quote_volume": 5154.9719,
          "trades": 56,
          "taker_buy_base": 3230.9,
          "taker_buy_quote": 3317.243
        },
        {
          "timestamp": 1769137200000,
          "datetime": "2026-01-23T03:00:00",
          "open": 1.024,
          "high": 1.03,
          "low": 1.024,
          "close": 1.026,
          "volume": 2096.6,
          "close_time": 1769140799999,
          "quote_volume": 2152.6856,
          "trades": 30,
          "taker_buy_base": 864.6,
          "taker_buy_quote": 886.588
        },
        {
          "timestamp": 1769140800000,
          "datetime": "2026-01-23T04:00:00",
          "open": 1.025,
          "high": 1.03,
          "low": 1.025,
          "close": 1.029,
          "volume": 6130.6,
          "close_time": 1769144399999,
          "quote_volume": 6297.5005,
          "trades": 59,
          "taker_buy_base": 3765.7,
          "taker_buy_quote": 3867.7377
        },
        {
          "timestamp": 1769144400000,
          "datetime": "2026-01-23T05:00:00",
          "open": 1.028,
          "high": 1.028,
          "low": 1.02,
          "close": 1.022,
          "volume": 5306.6,
          "close_time": 1769147999999,
          "quote_volume": 5430.9373,
          "trades": 52,
          "taker_buy_base": 3621.5,
          "taker_buy_quote": 3706.8921
        },
        {
          "timestamp": 1769148000000,
          "datetime": "2026-01-23T06:00:00",
          "open": 1.023,
          "high": 1.028,
          "low": 1.016,
          "close": 1.016,
          "volume": 5955.8,
          "close_time": 1769151599999,
          "quote_volume": 6087.7977,
          "trades": 69,
          "taker_buy_base": 3307.9,
          "taker_buy_quote": 3380.3368
        },
        {
          "timestamp": 1769151600000,
          "datetime": "2026-01-23T07:00:00",
          "open": 1.017,
          "high": 1.02,
          "low": 1.016,
          "close": 1.018,
          "volume": 9349.5,
          "close_time": 1769155199999,
          "quote_volume": 9515.6919,
          "trades": 86,
          "taker_buy_base": 5201.1,
          "taker_buy_quote": 5292.3265
        },
        {
          "timestamp": 1769155200000,
          "datetime": "2026-01-23T08:00:00",
          "open": 1.018,
          "high": 1.018,
          "low": 1.008,
          "close": 1.009,
          "volume": 15393.1,
          "close_time": 1769158799999,
          "quote_volume": 15592.6359,
          "trades": 135,
          "taker_buy_base": 6012.1,
          "taker_buy_quote": 6092.9527
        },
        {
          "timestamp": 1769158800000,
          "datetime": "2026-01-23T09:00:00",
          "open": 1.009,
          "high": 1.013,
          "low": 1.007,
          "close": 1.008,
          "volume": 4764.4,
          "close_time": 1769162399999,
          "quote_volume": 4809.8361,
          "trades": 39,
          "taker_buy_base": 2976.5,
          "taker_buy_quote": 3004.8236
        },
        {
          "timestamp": 1769162400000,
          "datetime": "2026-01-23T10:00:00",
          "open": 1.009,
          "high": 1.013,
          "low": 1.008,
          "close": 1.009,
          "volume": 12286.9,
          "close_time": 1769165999999,
          "quote_volume": 12419.134,
          "trades": 95,
          "taker_buy_base": 6820.9,
          "taker_buy_quote": 6898.927
        },
        {
          "timestamp": 1769166000000,
          "datetime": "2026-01-23T11:00:00",
          "open": 1.008,
          "high": 1.019,
          "low": 1.008,
          "close": 1.019,
          "volume": 6856.3,
          "close_time": 1769169599999,
          "quote_volume": 6939.9529,
          "trades": 54,
          "taker_buy_base": 5773.8,
          "taker_buy_quote": 5844.6487
        },
        {
          "timestamp": 1769169600000,
          "datetime": "2026-01-23T12:00:00",
          "open": 1.017,
          "high": 1.017,
          "low": 1.007,
          "close": 1.012,
          "volume": 2941.0,
          "close_time": 1769173199999,
          "quote_volume": 2969.537,
          "trades": 35,
          "taker_buy_base": 1889.2,
          "taker_buy_quote": 1907.4911
        },
        {
          "timestamp": 1769173200000,
          "datetime": "2026-01-23T13:00:00",
          "open": 1.011,
          "high": 1.012,
          "low": 1.003,
          "close": 1.004,
          "volume": 3300.4,
          "close_time": 1769176799999,
          "quote_volume": 3325.9346,
          "trades": 55,
          "taker_buy_base": 1540.2,
          "taker_buy_quote": 1551.1145
        },
        {
          "timestamp": 1769176800000,
          "datetime": "2026-01-23T14:00:00",
          "open": 1.004,
          "high": 1.009,
          "low": 0.986,
          "close": 0.995,
          "volume": 30450.4,
          "close_time": 1769180399999,
          "quote_volume": 30330.8562,
          "trades": 292,
          "taker_buy_base": 12205.9,
          "taker_buy_quote": 12145.8928
        },
        {
          "timestamp": 1769180400000,
          "datetime": "2026-01-23T15:00:00",
          "open": 0.995,
          "high": 1.019,
          "low": 0.991,
          "close": 1.018,
          "volume": 23245.4,
          "close_time": 1769183999999,
          "quote_volume": 23439.181,
          "trades": 274,
          "taker_buy_base": 12045.1,
          "taker_buy_quote": 12114.1009
        },
        {
          "timestamp": 1769184000000,
          "datetime": "2026-01-23T16:00:00",
          "open": 1.018,
          "high": 1.043,
          "low": 1.014,
          "close": 1.032,
          "volume": 36262.5,
          "close_time": 1769187599999,
          "quote_volume": 37462.1115,
          "trades": 284,
          "taker_buy_base": 23831.6,
          "taker_buy_quote": 24630.3781
        },
        {
          "timestamp": 1769187600000,
          "datetime": "2026-01-23T17:00:00",
          "open": 1.029,
          "high": 1.047,
          "low": 1.023,
          "close": 1.031,
          "volume": 23726.5,
          "close_time": 1769191199999,
          "quote_volume": 24596.44,
          "trades": 149,
          "taker_buy_base": 9854.4,
          "taker_buy_quote": 10219.6335
        },
        {
          "timestamp": 1769191200000,
          "datetime": "2026-01-23T18:00:00",
          "open": 1.027,
          "high": 1.031,
          "low": 1.016,
          "close": 1.024,
          "volume": 24239.9,
          "close_time": 1769194799999,
          "quote_volume": 24834.8837,
          "trades": 168,
          "taker_buy_base": 7657.5,
          "taker_buy_quote": 7847.4555
        },
        {
          "timestamp": 1769194800000,
          "datetime": "2026-01-23T19:00:00",
          "open": 1.023,
          "high": 1.023,
          "low": 1.01,
          "close": 1.015,
          "volume": 8863.8,
          "close_time": 1769198399999,
          "quote_volume": 9013.8144,
          "trades": 79,
          "taker_buy_base": 3929.4,
          "taker_buy_quote": 3996.5848
        },
        {
          "timestamp": 1769198400000,
          "datetime": "2026-01-23T20:00:00",
          "open": 1.013,
          "high": 1.015,
          "low": 0.998,
          "close": 1.002,
          "volume": 7780.7,
          "close_time": 1769201999999,
          "quote_volume": 7806.7074,
          "trades": 69,
          "taker_buy_base": 2639.0,
          "taker_buy_quote": 2652.9435
        },
        {
          "timestamp": 1769202000000,
          "datetime": "2026-01-23T21:00:00",
          "open": 1.001,
          "high": 1.009,
          "low": 1.0,
          "close": 1.005,
          "volume": 15670.8,
          "close_time": 1769205599999,
          "quote_volume": 15738.0258,
          "trades": 77,
          "taker_buy_base": 4421.8,
          "taker_buy_quote": 4445.0087
        },
        {
          "timestamp": 1769205600000,
          "datetime": "2026-01-23T22:00:00",
          "open": 1.005,
          "high": 1.01,
          "low": 1.005,
          "close": 1.01,
          "volume": 4670.9,
          "close_time": 1769209199999,
          "quote_volume": 4709.8619,
          "trades": 33,
          "taker_buy_base": 3873.3,
          "taker_buy_quote": 3906.4955
        },
        {
          "timestamp": 1769209200000,
          "datetime": "2026-01-23T23:00:00",
          "open": 1.008,
          "high": 1.011,
          "low": 1.005,
          "close": 1.009,
          "volume": 7693.6,
          "close_time": 1769212799999,
          "quote_volume": 7758.0893,
          "trades": 34,
          "taker_buy_base": 5363.7,
          "taker_buy_quote": 5407.22
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 1.008,
          "high": 1.011,
          "low": 1.006,
          "close": 1.007,
          "volume": 4365.6,
          "close_time": 1769216399999,
          "quote_volume": 4404.0446,
          "trades": 42,
          "taker_buy_base": 1966.6,
          "taker_buy_quote": 1984.0769
        },
        {
          "timestamp": 1769216400000,
          "datetime": "2026-01-24T01:00:00",
          "open": 1.006,
          "high": 1.008,
          "low": 1.004,
          "close": 1.008,
          "volume": 2976.0,
          "close_time": 1769219999999,
          "quote_volume": 2995.2731,
          "trades": 41,
          "taker_buy_base": 1360.5,
          "taker_buy_quote": 1369.4289
        },
        {
          "timestamp": 1769220000000,
          "datetime": "2026-01-24T02:00:00",
          "open": 1.008,
          "high": 1.01,
          "low": 1.008,
          "close": 1.009,
          "volume": 2167.8,
          "close_time": 1769223599999,
          "quote_volume": 2186.6282,
          "trades": 29,
          "taker_buy_base": 1179.1,
          "taker_buy_quote": 1189.7448
        },
        {
          "timestamp": 1769223600000,
          "datetime": "2026-01-24T03:00:00",
          "open": 1.01,
          "high": 1.015,
          "low": 1.01,
          "close": 1.014,
          "volume": 5951.2,
          "close_time": 1769227199999,
          "quote_volume": 6039.141,
          "trades": 29,
          "taker_buy_base": 3159.3,
          "taker_buy_quote": 3205.4284
        },
        {
          "timestamp": 1769227200000,
          "datetime": "2026-01-24T04:00:00",
          "open": 1.014,
          "high": 1.016,
          "low": 1.013,
          "close": 1.014,
          "volume": 3207.4,
          "close_time": 1769230799999,
          "quote_volume": 3252.6389,
          "trades": 37,
          "taker_buy_base": 799.6,
          "taker_buy_quote": 810.9645
        },
        {
          "timestamp": 1769230800000,
          "datetime": "2026-01-24T05:00:00",
          "open": 1.014,
          "high": 1.014,
          "low": 1.01,
          "close": 1.011,
          "volume": 1410.3,
          "close_time": 1769234399999,
          "quote_volume": 1427.0004,
          "trades": 21,
          "taker_buy_base": 644.0,
          "taker_buy_quote": 651.497
        },
        {
          "timestamp": 1769234400000,
          "datetime": "2026-01-24T06:00:00",
          "open": 1.012,
          "high": 1.012,
          "low": 1.009,
          "close": 1.011,
          "volume": 2128.2,
          "close_time": 1769237999999,
          "quote_volume": 2149.2645,
          "trades": 17,
          "taker_buy_base": 910.5,
          "taker_buy_quote": 919.7702
        },
        {
          "timestamp": 1769238000000,
          "datetime": "2026-01-24T07:00:00",
          "open": 1.011,
          "high": 1.012,
          "low": 1.008,
          "close": 1.01,
          "volume": 2334.9,
          "close_time": 1769241599999,
          "quote_volume": 2359.1319,
          "trades": 24,
          "taker_buy_base": 1365.6,
          "taker_buy_quote": 1379.5698
        },
        {
          "timestamp": 1769241600000,
          "datetime": "2026-01-24T08:00:00",
          "open": 1.01,
          "high": 1.012,
          "low": 1.007,
          "close": 1.012,
          "volume": 2818.7,
          "close_time": 1769245199999,
          "quote_volume": 2847.7341,
          "trades": 27,
          "taker_buy_base": 1017.9,
          "taker_buy_quote": 1029.454
        },
        {
          "timestamp": 1769245200000,
          "datetime": "2026-01-24T09:00:00",
          "open": 1.012,
          "high": 1.012,
          "low": 1.009,
          "close": 1.009,
          "volume": 2928.8,
          "close_time": 1769248799999,
          "quote_volume": 2956.6147,
          "trades": 35,
          "taker_buy_base": 1510.5,
          "taker_buy_quote": 1524.3071
        },
        {
          "timestamp": 1769248800000,
          "datetime": "2026-01-24T10:00:00",
          "open": 1.009,
          "high": 1.011,
          "low": 1.007,
          "close": 1.01,
          "volume": 2134.1,
          "close_time": 1769252399999,
          "quote_volume": 2153.4789,
          "trades": 26,
          "taker_buy_base": 540.9,
          "taker_buy_quote": 546.1981
        },
        {
          "timestamp": 1769252400000,
          "datetime": "2026-01-24T11:00:00",
          "open": 1.012,
          "high": 1.012,
          "low": 1.009,
          "close": 1.01,
          "volume": 3372.2,
          "close_time": 1769255999999,
          "quote_volume": 3405.7604,
          "trades": 27,
          "taker_buy_base": 1665.2,
          "taker_buy_quote": 1681.9997
        },
        {
          "timestamp": 1769256000000,
          "datetime": "2026-01-24T12:00:00",
          "open": 1.01,
          "high": 1.011,
          "low": 1.008,
          "close": 1.009,
          "volume": 18765.3,
          "close_time": 1769259599999,
          "quote_volume": 18954.791,
          "trades": 95,
          "taker_buy_base": 2319.4,
          "taker_buy_quote": 2341.0754
        },
        {
          "timestamp": 1769259600000,
          "datetime": "2026-01-24T13:00:00",
          "open": 1.008,
          "high": 1.009,
          "low": 1.006,
          "close": 1.006,
          "volume": 19644.5,
          "close_time": 1769263199999,
          "quote_volume": 19799.0402,
          "trades": 48,
          "taker_buy_base": 850.1,
          "taker_buy_quote": 856.0834
        },
        {
          "timestamp": 1769263200000,
          "datetime": "2026-01-24T14:00:00",
          "open": 1.004,
          "high": 1.006,
          "low": 1.003,
          "close": 1.004,
          "volume": 4622.9,
          "close_time": 1769266799999,
          "quote_volume": 4647.9791,
          "trades": 31,
          "taker_buy_base": 1068.2,
          "taker_buy_quote": 1073.2422
        },
        {
          "timestamp": 1769266800000,
          "datetime": "2026-01-24T15:00:00",
          "open": 1.006,
          "high": 1.007,
          "low": 0.996,
          "close": 0.996,
          "volume": 7054.6,
          "close_time": 1769270399999,
          "quote_volume": 7061.8925,
          "trades": 55,
          "taker_buy_base": 1936.6,
          "taker_buy_quote": 1945.5547
        },
        {
          "timestamp": 1769270400000,
          "datetime": "2026-01-24T16:00:00",
          "open": 0.997,
          "high": 0.998,
          "low": 0.994,
          "close": 0.997,
          "volume": 13077.3,
          "close_time": 1769273999999,
          "quote_volume": 13016.9392,
          "trades": 62,
          "taker_buy_base": 2770.6,
          "taker_buy_quote": 2761.2259
        },
        {
          "timestamp": 1769274000000,
          "datetime": "2026-01-24T17:00:00",
          "open": 0.998,
          "high": 1.0,
          "low": 0.998,
          "close": 1.0,
          "volume": 1250.7,
          "close_time": 1769277599999,
          "quote_volume": 1249.9949,
          "trades": 16,
          "taker_buy_base": 532.9,
          "taker_buy_quote": 532.4497
        },
        {
          "timestamp": 1769277600000,
          "datetime": "2026-01-24T18:00:00",
          "open": 1.0,
          "high": 1.001,
          "low": 1.0,
          "close": 1.0,
          "volume": 1625.0,
          "close_time": 1769281199999,
          "quote_volume": 1625.5673,
          "trades": 18,
          "taker_buy_base": 895.7,
          "taker_buy_quote": 896.2673
        },
        {
          "timestamp": 1769281200000,
          "datetime": "2026-01-24T19:00:00",
          "open": 1.0,
          "high": 1.0,
          "low": 0.998,
          "close": 0.998,
          "volume": 3349.8,
          "close_time": 1769284799999,
          "quote_volume": 3344.9805,
          "trades": 34,
          "taker_buy_base": 601.7,
          "taker_buy_quote": 601.0162
        },
        {
          "timestamp": 1769284800000,
          "datetime": "2026-01-24T20:00:00",
          "open": 0.998,
          "high": 1.001,
          "low": 0.998,
          "close": 1.0,
          "volume": 2698.2,
          "close_time": 1769288399999,
          "quote_volume": 2697.7067,
          "trades": 29,
          "taker_buy_base": 609.2,
          "taker_buy_quote": 609.2764
        },
        {
          "timestamp": 1769288400000,
          "datetime": "2026-01-24T21:00:00",
          "open": 1.001,
          "high": 1.001,
          "low": 0.998,
          "close": 0.999,
          "volume": 2012.8,
          "close_time": 1769291999999,
          "quote_volume": 2012.1717,
          "trades": 43,
          "taker_buy_base": 806.8,
          "taker_buy_quote": 806.5747
        },
        {
          "timestamp": 1769292000000,
          "datetime": "2026-01-24T22:00:00",
          "open": 0.999,
          "high": 1.006,
          "low": 0.999,
          "close": 1.005,
          "volume": 2910.5,
          "close_time": 1769295599999,
          "quote_volume": 2916.1653,
          "trades": 100,
          "taker_buy_base": 845.7,
          "taker_buy_quote": 848.5651
        },
        {
          "timestamp": 1769295600000,
          "datetime": "2026-01-24T23:00:00",
          "open": 1.007,
          "high": 1.008,
          "low": 1.002,
          "close": 1.003,
          "volume": 3488.6,
          "close_time": 1769299199999,
          "quote_volume": 3506.9093,
          "trades": 157,
          "taker_buy_base": 1880.8,
          "taker_buy_quote": 1891.3788
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 1.004,
          "high": 1.028,
          "low": 1.003,
          "close": 1.017,
          "volume": 64690.3,
          "close_time": 1769302799999,
          "quote_volume": 66037.1462,
          "trades": 507,
          "taker_buy_base": 38034.9,
          "taker_buy_quote": 38810.414
        },
        {
          "timestamp": 1769302800000,
          "datetime": "2026-01-25T01:00:00",
          "open": 1.016,
          "high": 1.024,
          "low": 1.015,
          "close": 1.018,
          "volume": 13116.9,
          "close_time": 1769306399999,
          "quote_volume": 13380.2126,
          "trades": 215,
          "taker_buy_base": 7704.8,
          "taker_buy_quote": 7858.1108
        },
        {
          "timestamp": 1769306400000,
          "datetime": "2026-01-25T02:00:00",
          "open": 1.018,
          "high": 1.022,
          "low": 1.014,
          "close": 1.014,
          "volume": 6093.6,
          "close_time": 1769309999999,
          "quote_volume": 6207.9159,
          "trades": 68,
          "taker_buy_base": 2868.3,
          "taker_buy_quote": 2923.4863
        },
        {
          "timestamp": 1769310000000,
          "datetime": "2026-01-25T03:00:00",
          "open": 1.014,
          "high": 1.014,
          "low": 1.003,
          "close": 1.007,
          "volume": 4479.5,
          "close_time": 1769313599999,
          "quote_volume": 4521.1104,
          "trades": 173,
          "taker_buy_base": 2776.1,
          "taker_buy_quote": 2803.3197
        },
        {
          "timestamp": 1769313600000,
          "datetime": "2026-01-25T04:00:00",
          "open": 1.005,
          "high": 1.012,
          "low": 1.005,
          "close": 1.01,
          "volume": 3768.1,
          "close_time": 1769317199999,
          "quote_volume": 3802.3623,
          "trades": 207,
          "taker_buy_base": 1703.4,
          "taker_buy_quote": 1718.9844
        },
        {
          "timestamp": 1769317200000,
          "datetime": "2026-01-25T05:00:00",
          "open": 1.009,
          "high": 1.014,
          "low": 1.005,
          "close": 1.009,
          "volume": 7754.8,
          "close_time": 1769320799999,
          "quote_volume": 7828.2645,
          "trades": 283,
          "taker_buy_base": 2178.4,
          "taker_buy_quote": 2201.9365
        },
        {
          "timestamp": 1769320800000,
          "datetime": "2026-01-25T06:00:00",
          "open": 1.008,
          "high": 1.009,
          "low": 1.002,
          "close": 1.006,
          "volume": 3480.7,
          "close_time": 1769324399999,
          "quote_volume": 3499.8986,
          "trades": 90,
          "taker_buy_base": 2228.4,
          "taker_buy_quote": 2241.14
        },
        {
          "timestamp": 1769324400000,
          "datetime": "2026-01-25T07:00:00",
          "open": 1.005,
          "high": 1.006,
          "low": 1.0,
          "close": 1.001,
          "volume": 3058.7,
          "close_time": 1769327999999,
          "quote_volume": 3067.2629,
          "trades": 51,
          "taker_buy_base": 1356.7,
          "taker_buy_quote": 1361.7135
        },
        {
          "timestamp": 1769328000000,
          "datetime": "2026-01-25T08:00:00",
          "open": 1.004,
          "high": 1.004,
          "low": 0.994,
          "close": 0.995,
          "volume": 6621.8,
          "close_time": 1769331599999,
          "quote_volume": 6601.3328,
          "trades": 47,
          "taker_buy_base": 1935.8,
          "taker_buy_quote": 1928.4227
        },
        {
          "timestamp": 1769331600000,
          "datetime": "2026-01-25T09:00:00",
          "open": 0.993,
          "high": 1.007,
          "low": 0.992,
          "close": 1.002,
          "volume": 15811.8,
          "close_time": 1769335199999,
          "quote_volume": 15780.8419,
          "trades": 73,
          "taker_buy_base": 4741.8,
          "taker_buy_quote": 4738.4431
        },
        {
          "timestamp": 1769335200000,
          "datetime": "2026-01-25T10:00:00",
          "open": 1.003,
          "high": 1.016,
          "low": 1.003,
          "close": 1.012,
          "volume": 14546.9,
          "close_time": 1769338799999,
          "quote_volume": 14698.5263,
          "trades": 77,
          "taker_buy_base": 8966.6,
          "taker_buy_quote": 9057.3783
        },
        {
          "timestamp": 1769338800000,
          "datetime": "2026-01-25T11:00:00",
          "open": 1.011,
          "high": 1.015,
          "low": 1.009,
          "close": 1.01,
          "volume": 6154.3,
          "close_time": 1769342399999,
          "quote_volume": 6229.7115,
          "trades": 39,
          "taker_buy_base": 4604.7,
          "taker_buy_quote": 4661.1035
        },
        {
          "timestamp": 1769342400000,
          "datetime": "2026-01-25T12:00:00",
          "open": 1.01,
          "high": 1.01,
          "low": 1.004,
          "close": 1.009,
          "volume": 11227.2,
          "close_time": 1769345999999,
          "quote_volume": 11304.6274,
          "trades": 58,
          "taker_buy_base": 3769.5,
          "taker_buy_quote": 3797.8592
        },
        {
          "timestamp": 1769346000000,
          "datetime": "2026-01-25T13:00:00",
          "open": 1.011,
          "high": 1.016,
          "low": 1.007,
          "close": 1.015,
          "volume": 30625.3,
          "close_time": 1769349599999,
          "quote_volume": 30988.6464,
          "trades": 92,
          "taker_buy_base": 22983.2,
          "taker_buy_quote": 23243.3378
        },
        {
          "timestamp": 1769349600000,
          "datetime": "2026-01-25T14:00:00",
          "open": 1.014,
          "high": 1.014,
          "low": 1.001,
          "close": 1.001,
          "volume": 9391.1,
          "close_time": 1769353199999,
          "quote_volume": 9450.5634,
          "trades": 82,
          "taker_buy_base": 5517.7,
          "taker_buy_quote": 5557.4763
        },
        {
          "timestamp": 1769353200000,
          "datetime": "2026-01-25T15:00:00",
          "open": 1.005,
          "high": 1.008,
          "low": 0.997,
          "close": 1.001,
          "volume": 9334.7,
          "close_time": 1769356799999,
          "quote_volume": 9366.2584,
          "trades": 82,
          "taker_buy_base": 4934.5,
          "taker_buy_quote": 4952.6683
        },
        {
          "timestamp": 1769356800000,
          "datetime": "2026-01-25T16:00:00",
          "open": 0.996,
          "high": 0.996,
          "low": 0.966,
          "close": 0.978,
          "volume": 61076.6,
          "close_time": 1769360399999,
          "quote_volume": 59811.0171,
          "trades": 344,
          "taker_buy_base": 19644.0,
          "taker_buy_quote": 19236.4258
        },
        {
          "timestamp": 1769360400000,
          "datetime": "2026-01-25T17:00:00",
          "open": 0.977,
          "high": 0.977,
          "low": 0.968,
          "close": 0.971,
          "volume": 5983.7,
          "close_time": 1769363999999,
          "quote_volume": 5818.5852,
          "trades": 61,
          "taker_buy_base": 3855.3,
          "taker_buy_quote": 3748.3952
        },
        {
          "timestamp": 1769364000000,
          "datetime": "2026-01-25T18:00:00",
          "open": 0.971,
          "high": 0.971,
          "low": 0.955,
          "close": 0.963,
          "volume": 22049.4,
          "close_time": 1769367599999,
          "quote_volume": 21245.3558,
          "trades": 143,
          "taker_buy_base": 5060.6,
          "taker_buy_quote": 4868.8469
        },
        {
          "timestamp": 1769367600000,
          "datetime": "2026-01-25T19:00:00",
          "open": 0.963,
          "high": 0.963,
          "low": 0.937,
          "close": 0.941,
          "volume": 79264.0,
          "close_time": 1769371199999,
          "quote_volume": 75146.34,
          "trades": 373,
          "taker_buy_base": 29824.6,
          "taker_buy_quote": 28251.8103
        },
        {
          "timestamp": 1769371200000,
          "datetime": "2026-01-25T20:00:00",
          "open": 0.941,
          "high": 0.947,
          "low": 0.935,
          "close": 0.945,
          "volume": 34695.1,
          "close_time": 1769374799999,
          "quote_volume": 32632.6605,
          "trades": 204,
          "taker_buy_base": 20795.8,
          "taker_buy_quote": 19563.3978
        },
        {
          "timestamp": 1769374800000,
          "datetime": "2026-01-25T21:00:00",
          "open": 0.948,
          "high": 0.949,
          "low": 0.939,
          "close": 0.94,
          "volume": 34944.7,
          "close_time": 1769378399999,
          "quote_volume": 32989.8476,
          "trades": 229,
          "taker_buy_base": 15501.9,
          "taker_buy_quote": 14639.4571
        },
        {
          "timestamp": 1769378400000,
          "datetime": "2026-01-25T22:00:00",
          "open": 0.941,
          "high": 0.941,
          "low": 0.927,
          "close": 0.93,
          "volume": 34814.2,
          "close_time": 1769381999999,
          "quote_volume": 32534.2909,
          "trades": 194,
          "taker_buy_base": 4892.3,
          "taker_buy_quote": 4584.243
        },
        {
          "timestamp": 1769382000000,
          "datetime": "2026-01-25T23:00:00",
          "open": 0.93,
          "high": 0.944,
          "low": 0.926,
          "close": 0.944,
          "volume": 24844.0,
          "close_time": 1769385599999,
          "quote_volume": 23252.3462,
          "trades": 163,
          "taker_buy_base": 12828.3,
          "taker_buy_quote": 12032.5104
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 0.943,
          "high": 0.954,
          "low": 0.941,
          "close": 0.953,
          "volume": 17872.2,
          "close_time": 1769389199999,
          "quote_volume": 16877.9745,
          "trades": 97,
          "taker_buy_base": 5465.5,
          "taker_buy_quote": 5174.3122
        },
        {
          "timestamp": 1769389200000,
          "datetime": "2026-01-26T01:00:00",
          "open": 0.953,
          "high": 0.969,
          "low": 0.952,
          "close": 0.964,
          "volume": 19057.5,
          "close_time": 1769392799999,
          "quote_volume": 18385.2119,
          "trades": 123,
          "taker_buy_base": 10284.6,
          "taker_buy_quote": 9924.4138
        },
        {
          "timestamp": 1769392800000,
          "datetime": "2026-01-26T02:00:00",
          "open": 0.964,
          "high": 0.964,
          "low": 0.957,
          "close": 0.961,
          "volume": 5284.0,
          "close_time": 1769396399999,
          "quote_volume": 5077.8398,
          "trades": 82,
          "taker_buy_base": 3223.1,
          "taker_buy_quote": 3098.4306
        },
        {
          "timestamp": 1769396400000,
          "datetime": "2026-01-26T03:00:00",
          "open": 0.961,
          "high": 0.966,
          "low": 0.956,
          "close": 0.959,
          "volume": 5157.1,
          "close_time": 1769399999999,
          "quote_volume": 4956.3863,
          "trades": 100,
          "taker_buy_base": 2025.6,
          "taker_buy_quote": 1947.8253
        },
        {
          "timestamp": 1769400000000,
          "datetime": "2026-01-26T04:00:00",
          "open": 0.96,
          "high": 0.975,
          "low": 0.96,
          "close": 0.965,
          "volume": 7341.8,
          "close_time": 1769403599999,
          "quote_volume": 7106.0862,
          "trades": 64,
          "taker_buy_base": 2001.6,
          "taker_buy_quote": 1936.4263
        },
        {
          "timestamp": 1769403600000,
          "datetime": "2026-01-26T05:00:00",
          "open": 0.966,
          "high": 0.968,
          "low": 0.966,
          "close": 0.967,
          "volume": 5787.3,
          "close_time": 1769407199999,
          "quote_volume": 5596.9174,
          "trades": 50,
          "taker_buy_base": 2929.4,
          "taker_buy_quote": 2833.2072
        },
        {
          "timestamp": 1769407200000,
          "datetime": "2026-01-26T06:00:00",
          "open": 0.966,
          "high": 0.966,
          "low": 0.961,
          "close": 0.966,
          "volume": 8796.0,
          "close_time": 1769410799999,
          "quote_volume": 8476.5623,
          "trades": 46,
          "taker_buy_base": 4626.0,
          "taker_buy_quote": 4460.0489
        },
        {
          "timestamp": 1769410800000,
          "datetime": "2026-01-26T07:00:00",
          "open": 0.965,
          "high": 0.97,
          "low": 0.961,
          "close": 0.968,
          "volume": 23815.0,
          "close_time": 1769414399999,
          "quote_volume": 22973.2405,
          "trades": 167,
          "taker_buy_base": 10550.8,
          "taker_buy_quote": 10182.5448
        },
        {
          "timestamp": 1769414400000,
          "datetime": "2026-01-26T08:00:00",
          "open": 0.968,
          "high": 0.976,
          "low": 0.966,
          "close": 0.969,
          "volume": 10178.3,
          "close_time": 1769417999999,
          "quote_volume": 9896.2675,
          "trades": 68,
          "taker_buy_base": 5204.7,
          "taker_buy_quote": 5063.1535
        },
        {
          "timestamp": 1769418000000,
          "datetime": "2026-01-26T09:00:00",
          "open": 0.97,
          "high": 0.971,
          "low": 0.96,
          "close": 0.962,
          "volume": 9179.6,
          "close_time": 1769421599999,
          "quote_volume": 8853.6114,
          "trades": 67,
          "taker_buy_base": 3611.9,
          "taker_buy_quote": 3486.8191
        },
        {
          "timestamp": 1769421600000,
          "datetime": "2026-01-26T10:00:00",
          "open": 0.963,
          "high": 0.97,
          "low": 0.963,
          "close": 0.968,
          "volume": 6637.0,
          "close_time": 1769425199999,
          "quote_volume": 6425.2129,
          "trades": 53,
          "taker_buy_base": 2473.6,
          "taker_buy_quote": 2392.1047
        },
        {
          "timestamp": 1769425200000,
          "datetime": "2026-01-26T11:00:00",
          "open": 0.969,
          "high": 0.971,
          "low": 0.966,
          "close": 0.966,
          "volume": 7922.6,
          "close_time": 1769428799999,
          "quote_volume": 7668.9826,
          "trades": 62,
          "taker_buy_base": 2753.9,
          "taker_buy_quote": 2667.0867
        },
        {
          "timestamp": 1769428800000,
          "datetime": "2026-01-26T12:00:00",
          "open": 0.97,
          "high": 0.97,
          "low": 0.962,
          "close": 0.964,
          "volume": 13927.9,
          "close_time": 1769432399999,
          "quote_volume": 13440.8071,
          "trades": 151,
          "taker_buy_base": 4331.3,
          "taker_buy_quote": 4183.2606
        },
        {
          "timestamp": 1769432400000,
          "datetime": "2026-01-26T13:00:00",
          "open": 0.964,
          "high": 0.969,
          "low": 0.963,
          "close": 0.969,
          "volume": 4123.9,
          "close_time": 1769435999999,
          "quote_volume": 3984.1213,
          "trades": 49,
          "taker_buy_base": 2156.6,
          "taker_buy_quote": 2085.836
        },
        {
          "timestamp": 1769436000000,
          "datetime": "2026-01-26T14:00:00",
          "open": 0.969,
          "high": 0.978,
          "low": 0.961,
          "close": 0.977,
          "volume": 17180.4,
          "close_time": 1769439599999,
          "quote_volume": 16678.298,
          "trades": 145,
          "taker_buy_base": 8393.8,
          "taker_buy_quote": 8144.9856
        },
        {
          "timestamp": 1769439600000,
          "datetime": "2026-01-26T15:00:00",
          "open": 0.978,
          "high": 0.991,
          "low": 0.972,
          "close": 0.976,
          "volume": 36765.9,
          "close_time": 1769443199999,
          "quote_volume": 36079.1955,
          "trades": 234,
          "taker_buy_base": 19259.4,
          "taker_buy_quote": 18920.534
        },
        {
          "timestamp": 1769443200000,
          "datetime": "2026-01-26T16:00:00",
          "open": 0.978,
          "high": 0.995,
          "low": 0.974,
          "close": 0.986,
          "volume": 9582.9,
          "close_time": 1769446799999,
          "quote_volume": 9434.6783,
          "trades": 115,
          "taker_buy_base": 5643.2,
          "taker_buy_quote": 5562.6302
        },
        {
          "timestamp": 1769446800000,
          "datetime": "2026-01-26T17:00:00",
          "open": 0.989,
          "high": 0.992,
          "low": 0.969,
          "close": 0.982,
          "volume": 21842.0,
          "close_time": 1769450399999,
          "quote_volume": 21379.6684,
          "trades": 157,
          "taker_buy_base": 10201.4,
          "taker_buy_quote": 9980.923
        },
        {
          "timestamp": 1769450400000,
          "datetime": "2026-01-26T18:00:00",
          "open": 0.981,
          "high": 0.989,
          "low": 0.979,
          "close": 0.981,
          "volume": 10778.5,
          "close_time": 1769453999999,
          "quote_volume": 10607.528,
          "trades": 69,
          "taker_buy_base": 4728.0,
          "taker_buy_quote": 4650.9836
        },
        {
          "timestamp": 1769454000000,
          "datetime": "2026-01-26T19:00:00",
          "open": 0.985,
          "high": 0.985,
          "low": 0.977,
          "close": 0.977,
          "volume": 4921.1,
          "close_time": 1769457599999,
          "quote_volume": 4830.8329,
          "trades": 38,
          "taker_buy_base": 2674.8,
          "taker_buy_quote": 2625.5957
        },
        {
          "timestamp": 1769457600000,
          "datetime": "2026-01-26T20:00:00",
          "open": 0.977,
          "high": 0.979,
          "low": 0.971,
          "close": 0.973,
          "volume": 4189.7,
          "close_time": 1769461199999,
          "quote_volume": 4082.2742,
          "trades": 49,
          "taker_buy_base": 1887.5,
          "taker_buy_quote": 1838.6874
        },
        {
          "timestamp": 1769461200000,
          "datetime": "2026-01-26T21:00:00",
          "open": 0.974,
          "high": 0.986,
          "low": 0.973,
          "close": 0.986,
          "volume": 8788.6,
          "close_time": 1769464799999,
          "quote_volume": 8596.8417,
          "trades": 72,
          "taker_buy_base": 6944.6,
          "taker_buy_quote": 6791.4738
        },
        {
          "timestamp": 1769464800000,
          "datetime": "2026-01-26T22:00:00",
          "open": 0.985,
          "high": 0.986,
          "low": 0.981,
          "close": 0.981,
          "volume": 12181.4,
          "close_time": 1769468399999,
          "quote_volume": 11974.7735,
          "trades": 52,
          "taker_buy_base": 5987.0,
          "taker_buy_quote": 5885.9563
        },
        {
          "timestamp": 1769468400000,
          "datetime": "2026-01-26T23:00:00",
          "open": 0.978,
          "high": 0.983,
          "low": 0.976,
          "close": 0.98,
          "volume": 3009.4,
          "close_time": 1769471999999,
          "quote_volume": 2948.0884,
          "trades": 41,
          "taker_buy_base": 2775.4,
          "taker_buy_quote": 2719.2608
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 0.978,
          "high": 0.981,
          "low": 0.975,
          "close": 0.977,
          "volume": 2628.4,
          "close_time": 1769475599999,
          "quote_volume": 2572.3866,
          "trades": 37,
          "taker_buy_base": 1313.4,
          "taker_buy_quote": 1286.4037
        },
        {
          "timestamp": 1769475600000,
          "datetime": "2026-01-27T01:00:00",
          "open": 0.976,
          "high": 0.986,
          "low": 0.976,
          "close": 0.98,
          "volume": 3809.0,
          "close_time": 1769479199999,
          "quote_volume": 3727.1974,
          "trades": 49,
          "taker_buy_base": 1872.9,
          "taker_buy_quote": 1834.3572
        },
        {
          "timestamp": 1769479200000,
          "datetime": "2026-01-27T02:00:00",
          "open": 0.984,
          "high": 0.987,
          "low": 0.98,
          "close": 0.982,
          "volume": 6462.2,
          "close_time": 1769482799999,
          "quote_volume": 6355.6113,
          "trades": 43,
          "taker_buy_base": 2353.7,
          "taker_buy_quote": 2315.0401
        },
        {
          "timestamp": 1769482800000,
          "datetime": "2026-01-27T03:00:00",
          "open": 0.983,
          "high": 0.983,
          "low": 0.976,
          "close": 0.976,
          "volume": 2702.5,
          "close_time": 1769486399999,
          "quote_volume": 2643.6998,
          "trades": 37,
          "taker_buy_base": 1750.3,
          "taker_buy_quote": 1712.1393
        },
        {
          "timestamp": 1769486400000,
          "datetime": "2026-01-27T04:00:00",
          "open": 0.976,
          "high": 0.979,
          "low": 0.976,
          "close": 0.977,
          "volume": 1665.5,
          "close_time": 1769489999999,
          "quote_volume": 1627.9469,
          "trades": 18,
          "taker_buy_base": 836.4,
          "taker_buy_quote": 817.8357
        },
        {
          "timestamp": 1769490000000,
          "datetime": "2026-01-27T05:00:00",
          "open": 0.975,
          "high": 0.975,
          "low": 0.974,
          "close": 0.974,
          "volume": 1446.5,
          "close_time": 1769493599999,
          "quote_volume": 1410.2908,
          "trades": 18,
          "taker_buy_base": 998.8,
          "taker_buy_quote": 973.83
        },
        {
          "timestamp": 1769493600000,
          "datetime": "2026-01-27T06:00:00",
          "open": 0.977,
          "high": 0.979,
          "low": 0.974,
          "close": 0.974,
          "volume": 9047.9,
          "close_time": 1769497199999,
          "quote_volume": 8836.6462,
          "trades": 59,
          "taker_buy_base": 6298.5,
          "taker_buy_quote": 6153.8432
        },
        {
          "timestamp": 1769497200000,
          "datetime": "2026-01-27T07:00:00",
          "open": 0.974,
          "high": 0.979,
          "low": 0.974,
          "close": 0.975,
          "volume": 9729.2,
          "close_time": 1769500799999,
          "quote_volume": 9499.705,
          "trades": 54,
          "taker_buy_base": 3491.3,
          "taker_buy_quote": 3410.4103
        },
        {
          "timestamp": 1769500800000,
          "datetime": "2026-01-27T08:00:00",
          "open": 0.977,
          "high": 0.981,
          "low": 0.971,
          "close": 0.972,
          "volume": 6607.2,
          "close_time": 1769504399999,
          "quote_volume": 6449.0357,
          "trades": 48,
          "taker_buy_base": 2210.2,
          "taker_buy_quote": 2161.2796
        },
        {
          "timestamp": 1769504400000,
          "datetime": "2026-01-27T09:00:00",
          "open": 0.972,
          "high": 0.972,
          "low": 0.964,
          "close": 0.965,
          "volume": 27852.2,
          "close_time": 1769507999999,
          "quote_volume": 26982.7872,
          "trades": 87,
          "taker_buy_base": 7737.3,
          "taker_buy_quote": 7485.6993
        },
        {
          "timestamp": 1769508000000,
          "datetime": "2026-01-27T10:00:00",
          "open": 0.966,
          "high": 0.966,
          "low": 0.96,
          "close": 0.961,
          "volume": 5148.3,
          "close_time": 1769511599999,
          "quote_volume": 4954.511,
          "trades": 27,
          "taker_buy_base": 2676.0,
          "taker_buy_quote": 2576.1371
        },
        {
          "timestamp": 1769511600000,
          "datetime": "2026-01-27T11:00:00",
          "open": 0.961,
          "high": 0.969,
          "low": 0.958,
          "close": 0.969,
          "volume": 20631.5,
          "close_time": 1769515199999,
          "quote_volume": 19846.9161,
          "trades": 90,
          "taker_buy_base": 11460.3,
          "taker_buy_quote": 11046.7296
        },
        {
          "timestamp": 1769515200000,
          "datetime": "2026-01-27T12:00:00",
          "open": 0.966,
          "high": 0.968,
          "low": 0.964,
          "close": 0.964,
          "volume": 2678.6,
          "close_time": 1769518799999,
          "quote_volume": 2586.5424,
          "trades": 23,
          "taker_buy_base": 1444.4,
          "taker_buy_quote": 1395.5894
        },
        {
          "timestamp": 1769518800000,
          "datetime": "2026-01-27T13:00:00",
          "open": 0.964,
          "high": 0.964,
          "low": 0.958,
          "close": 0.958,
          "volume": 8193.6,
          "close_time": 1769522399999,
          "quote_volume": 7866.1107,
          "trades": 57,
          "taker_buy_base": 3821.1,
          "taker_buy_quote": 3668.2244
        },
        {
          "timestamp": 1769522400000,
          "datetime": "2026-01-27T14:00:00",
          "open": 0.962,
          "high": 0.971,
          "low": 0.957,
          "close": 0.96,
          "volume": 17918.9,
          "close_time": 1769525999999,
          "quote_volume": 17258.8183,
          "trades": 104,
          "taker_buy_base": 10776.9,
          "taker_buy_quote": 10392.2453
        },
        {
          "timestamp": 1769526000000,
          "datetime": "2026-01-27T15:00:00",
          "open": 0.957,
          "high": 0.97,
          "low": 0.957,
          "close": 0.97,
          "volume": 14393.9,
          "close_time": 1769529599999,
          "quote_volume": 13834.9729,
          "trades": 89,
          "taker_buy_base": 8614.1,
          "taker_buy_quote": 8277.2756
        },
        {
          "timestamp": 1769529600000,
          "datetime": "2026-01-27T16:00:00",
          "open": 0.971,
          "high": 0.99,
          "low": 0.971,
          "close": 0.983,
          "volume": 23569.6,
          "close_time": 1769533199999,
          "quote_volume": 23191.4696,
          "trades": 157,
          "taker_buy_base": 12140.8,
          "taker_buy_quote": 11957.1472
        },
        {
          "timestamp": 1769533200000,
          "datetime": "2026-01-27T17:00:00",
          "open": 0.983,
          "high": 0.983,
          "low": 0.96,
          "close": 0.96,
          "volume": 12861.3,
          "close_time": 1769536799999,
          "quote_volume": 12417.8574,
          "trades": 90,
          "taker_buy_base": 4179.0,
          "taker_buy_quote": 4035.7033
        },
        {
          "timestamp": 1769536800000,
          "datetime": "2026-01-27T18:00:00",
          "open": 0.96,
          "high": 0.983,
          "low": 0.959,
          "close": 0.979,
          "volume": 9661.9,
          "close_time": 1769540399999,
          "quote_volume": 9366.2389,
          "trades": 83,
          "taker_buy_base": 6657.9,
          "taker_buy_quote": 6459.0562
        },
        {
          "timestamp": 1769540400000,
          "datetime": "2026-01-27T19:00:00",
          "open": 0.98,
          "high": 0.984,
          "low": 0.978,
          "close": 0.981,
          "volume": 7547.0,
          "close_time": 1769543999999,
          "quote_volume": 7402.737,
          "trades": 62,
          "taker_buy_base": 4658.9,
          "taker_buy_quote": 4570.579
        },
        {
          "timestamp": 1769544000000,
          "datetime": "2026-01-27T20:00:00",
          "open": 0.982,
          "high": 0.996,
          "low": 0.982,
          "close": 0.995,
          "volume": 42569.7,
          "close_time": 1769547599999,
          "quote_volume": 42108.3654,
          "trades": 151,
          "taker_buy_base": 24826.8,
          "taker_buy_quote": 24557.0099
        },
        {
          "timestamp": 1769547600000,
          "datetime": "2026-01-27T21:00:00",
          "open": 0.995,
          "high": 0.999,
          "low": 0.992,
          "close": 0.992,
          "volume": 16516.6,
          "close_time": 1769551199999,
          "quote_volume": 16447.1566,
          "trades": 103,
          "taker_buy_base": 8695.2,
          "taker_buy_quote": 8667.05
        },
        {
          "timestamp": 1769551200000,
          "datetime": "2026-01-27T22:00:00",
          "open": 0.994,
          "high": 1.005,
          "low": 0.994,
          "close": 1.002,
          "volume": 12156.6,
          "close_time": 1769554799999,
          "quote_volume": 12150.8013,
          "trades": 88,
          "taker_buy_base": 5354.9,
          "taker_buy_quote": 5355.9008
        },
        {
          "timestamp": 1769554800000,
          "datetime": "2026-01-27T23:00:00",
          "open": 1.002,
          "high": 1.005,
          "low": 1.0,
          "close": 1.001,
          "volume": 8412.3,
          "close_time": 1769558399999,
          "quote_volume": 8431.4023,
          "trades": 60,
          "taker_buy_base": 5576.9,
          "taker_buy_quote": 5592.7629
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 1.001,
          "high": 1.001,
          "low": 0.992,
          "close": 0.999,
          "volume": 12597.1,
          "close_time": 1769561999999,
          "quote_volume": 12562.4394,
          "trades": 84,
          "taker_buy_base": 4760.7,
          "taker_buy_quote": 4750.1295
        },
        {
          "timestamp": 1769562000000,
          "datetime": "2026-01-28T01:00:00",
          "open": 0.998,
          "high": 1.0,
          "low": 0.993,
          "close": 0.997,
          "volume": 6993.8,
          "close_time": 1769565599999,
          "quote_volume": 6971.7177,
          "trades": 62,
          "taker_buy_base": 2086.6,
          "taker_buy_quote": 2078.0773
        },
        {
          "timestamp": 1769565600000,
          "datetime": "2026-01-28T02:00:00",
          "open": 0.998,
          "high": 0.998,
          "low": 0.994,
          "close": 0.998,
          "volume": 2864.9,
          "close_time": 1769569199999,
          "quote_volume": 2855.2348,
          "trades": 57,
          "taker_buy_base": 2221.8,
          "taker_buy_quote": 2214.6646
        },
        {
          "timestamp": 1769569200000,
          "datetime": "2026-01-28T03:00:00",
          "open": 0.998,
          "high": 0.999,
          "low": 0.992,
          "close": 0.996,
          "volume": 5232.5,
          "close_time": 1769572799999,
          "quote_volume": 5209.0485,
          "trades": 106,
          "taker_buy_base": 1328.0,
          "taker_buy_quote": 1321.942
        },
        {
          "timestamp": 1769572800000,
          "datetime": "2026-01-28T04:00:00",
          "open": 0.996,
          "high": 0.997,
          "low": 0.991,
          "close": 0.995,
          "volume": 9599.8,
          "close_time": 1769576399999,
          "quote_volume": 9550.4504,
          "trades": 55,
          "taker_buy_base": 6534.4,
          "taker_buy_quote": 6501.2421
        },
        {
          "timestamp": 1769576400000,
          "datetime": "2026-01-28T05:00:00",
          "open": 0.997,
          "high": 1.0,
          "low": 0.995,
          "close": 1.0,
          "volume": 13279.6,
          "close_time": 1769579999999,
          "quote_volume": 13250.4091,
          "trades": 76,
          "taker_buy_base": 5893.3,
          "taker_buy_quote": 5880.5892
        },
        {
          "timestamp": 1769580000000,
          "datetime": "2026-01-28T06:00:00",
          "open": 1.001,
          "high": 1.01,
          "low": 1.001,
          "close": 1.01,
          "volume": 7240.3,
          "close_time": 1769583599999,
          "quote_volume": 7269.5203,
          "trades": 86,
          "taker_buy_base": 5096.3,
          "taker_buy_quote": 5116.3716
        },
        {
          "timestamp": 1769583600000,
          "datetime": "2026-01-28T07:00:00",
          "open": 1.009,
          "high": 1.009,
          "low": 1.003,
          "close": 1.005,
          "volume": 5768.4,
          "close_time": 1769587199999,
          "quote_volume": 5794.6247,
          "trades": 59,
          "taker_buy_base": 1924.1,
          "taker_buy_quote": 1931.9492
        },
        {
          "timestamp": 1769587200000,
          "datetime": "2026-01-28T08:00:00",
          "open": 1.005,
          "high": 1.009,
          "low": 1.004,
          "close": 1.006,
          "volume": 9776.6,
          "close_time": 1769590799999,
          "quote_volume": 9837.376,
          "trades": 92,
          "taker_buy_base": 3874.1,
          "taker_buy_quote": 3898.1813
        },
        {
          "timestamp": 1769590800000,
          "datetime": "2026-01-28T09:00:00",
          "open": 1.007,
          "high": 1.022,
          "low": 1.003,
          "close": 1.018,
          "volume": 18864.0,
          "close_time": 1769594399999,
          "quote_volume": 19154.849,
          "trades": 151,
          "taker_buy_base": 10363.8,
          "taker_buy_quote": 10522.2754
        },
        {
          "timestamp": 1769594400000,
          "datetime": "2026-01-28T10:00:00",
          "open": 1.018,
          "high": 1.033,
          "low": 1.018,
          "close": 1.03,
          "volume": 18111.0,
          "close_time": 1769597999999,
          "quote_volume": 18610.7869,
          "trades": 159,
          "taker_buy_base": 6820.8,
          "taker_buy_quote": 7003.5054
        },
        {
          "timestamp": 1769598000000,
          "datetime": "2026-01-28T11:00:00",
          "open": 1.034,
          "high": 1.077,
          "low": 1.034,
          "close": 1.076,
          "volume": 100708.3,
          "close_time": 1769601599999,
          "quote_volume": 105946.6528,
          "trades": 528,
          "taker_buy_base": 67284.8,
          "taker_buy_quote": 70766.1462
        },
        {
          "timestamp": 1769601600000,
          "datetime": "2026-01-28T12:00:00",
          "open": 1.075,
          "high": 1.075,
          "low": 1.027,
          "close": 1.027,
          "volume": 88047.0,
          "close_time": 1769605199999,
          "quote_volume": 92670.7715,
          "trades": 523,
          "taker_buy_base": 33870.3,
          "taker_buy_quote": 35759.3642
        },
        {
          "timestamp": 1769605200000,
          "datetime": "2026-01-28T13:00:00",
          "open": 1.029,
          "high": 1.041,
          "low": 1.024,
          "close": 1.029,
          "volume": 32513.2,
          "close_time": 1769608799999,
          "quote_volume": 33522.7877,
          "trades": 273,
          "taker_buy_base": 14713.7,
          "taker_buy_quote": 15181.3634
        },
        {
          "timestamp": 1769608800000,
          "datetime": "2026-01-28T14:00:00",
          "open": 1.029,
          "high": 1.034,
          "low": 1.017,
          "close": 1.028,
          "volume": 28467.3,
          "close_time": 1769612399999,
          "quote_volume": 29129.2829,
          "trades": 200,
          "taker_buy_base": 18288.8,
          "taker_buy_quote": 18710.2616
        },
        {
          "timestamp": 1769612400000,
          "datetime": "2026-01-28T15:00:00",
          "open": 1.029,
          "high": 1.033,
          "low": 1.018,
          "close": 1.027,
          "volume": 25658.4,
          "close_time": 1769615999999,
          "quote_volume": 26296.9077,
          "trades": 144,
          "taker_buy_base": 7669.2,
          "taker_buy_quote": 7861.3401
        },
        {
          "timestamp": 1769616000000,
          "datetime": "2026-01-28T16:00:00",
          "open": 1.026,
          "high": 1.031,
          "low": 1.02,
          "close": 1.026,
          "volume": 7924.1,
          "close_time": 1769619599999,
          "quote_volume": 8126.624,
          "trades": 92,
          "taker_buy_base": 5502.7,
          "taker_buy_quote": 5641.7432
        },
        {
          "timestamp": 1769619600000,
          "datetime": "2026-01-28T17:00:00",
          "open": 1.026,
          "high": 1.036,
          "low": 1.019,
          "close": 1.034,
          "volume": 16011.7,
          "close_time": 1769623199999,
          "quote_volume": 16443.5643,
          "trades": 184,
          "taker_buy_base": 7279.8,
          "taker_buy_quote": 7480.4908
        },
        {
          "timestamp": 1769623200000,
          "datetime": "2026-01-28T18:00:00",
          "open": 1.032,
          "high": 1.032,
          "low": 1.021,
          "close": 1.026,
          "volume": 18130.1,
          "close_time": 1769626799999,
          "quote_volume": 18583.4802,
          "trades": 138,
          "taker_buy_base": 7767.5,
          "taker_buy_quote": 7975.1645
        },
        {
          "timestamp": 1769626800000,
          "datetime": "2026-01-28T19:00:00",
          "open": 1.025,
          "high": 1.031,
          "low": 1.02,
          "close": 1.03,
          "volume": 11668.7,
          "close_time": 1769630399999,
          "quote_volume": 11981.7362,
          "trades": 96,
          "taker_buy_base": 3271.8,
          "taker_buy_quote": 3357.9424
        },
        {
          "timestamp": 1769630400000,
          "datetime": "2026-01-28T20:00:00",
          "open": 1.026,
          "high": 1.037,
          "low": 1.019,
          "close": 1.019,
          "volume": 25954.7,
          "close_time": 1769633999999,
          "quote_volume": 26703.121,
          "trades": 192,
          "taker_buy_base": 9003.7,
          "taker_buy_quote": 9275.3356
        },
        {
          "timestamp": 1769634000000,
          "datetime": "2026-01-28T21:00:00",
          "open": 1.02,
          "high": 1.02,
          "low": 1.01,
          "close": 1.018,
          "volume": 17082.9,
          "close_time": 1769637599999,
          "quote_volume": 17326.3078,
          "trades": 143,
          "taker_buy_base": 7548.2,
          "taker_buy_quote": 7666.1875
        },
        {
          "timestamp": 1769637600000,
          "datetime": "2026-01-28T22:00:00",
          "open": 1.017,
          "high": 1.025,
          "low": 1.012,
          "close": 1.018,
          "volume": 34282.7,
          "close_time": 1769641199999,
          "quote_volume": 34902.0208,
          "trades": 151,
          "taker_buy_base": 22938.9,
          "taker_buy_quote": 23377.2032
        },
        {
          "timestamp": 1769641200000,
          "datetime": "2026-01-28T23:00:00",
          "open": 1.019,
          "high": 1.019,
          "low": 1.012,
          "close": 1.014,
          "volume": 8235.8,
          "close_time": 1769644799999,
          "quote_volume": 8361.9241,
          "trades": 46,
          "taker_buy_base": 4576.6,
          "taker_buy_quote": 4653.0106
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 1.016,
          "high": 1.016,
          "low": 0.998,
          "close": 1.003,
          "volume": 11476.8,
          "close_time": 1769648399999,
          "quote_volume": 11558.8481,
          "trades": 102,
          "taker_buy_base": 3834.0,
          "taker_buy_quote": 3864.0534
        },
        {
          "timestamp": 1769648400000,
          "datetime": "2026-01-29T01:00:00",
          "open": 1.004,
          "high": 1.007,
          "low": 0.99,
          "close": 0.991,
          "volume": 13025.4,
          "close_time": 1769651999999,
          "quote_volume": 12999.3549,
          "trades": 124,
          "taker_buy_base": 6820.1,
          "taker_buy_quote": 6817.0715
        },
        {
          "timestamp": 1769652000000,
          "datetime": "2026-01-29T02:00:00",
          "open": 0.991,
          "high": 0.994,
          "low": 0.978,
          "close": 0.979,
          "volume": 23885.1,
          "close_time": 1769655599999,
          "quote_volume": 23502.9641,
          "trades": 146,
          "taker_buy_base": 4858.8,
          "taker_buy_quote": 4787.0293
        },
        {
          "timestamp": 1769655600000,
          "datetime": "2026-01-29T03:00:00",
          "open": 0.979,
          "high": 0.986,
          "low": 0.976,
          "close": 0.981,
          "volume": 4771.8,
          "close_time": 1769659199999,
          "quote_volume": 4672.5481,
          "trades": 40,
          "taker_buy_base": 678.1,
          "taker_buy_quote": 665.0981
        },
        {
          "timestamp": 1769659200000,
          "datetime": "2026-01-29T04:00:00",
          "open": 0.979,
          "high": 0.983,
          "low": 0.973,
          "close": 0.983,
          "volume": 3768.8,
          "close_time": 1769662799999,
          "quote_volume": 3685.3725,
          "trades": 98,
          "taker_buy_base": 1410.4,
          "taker_buy_quote": 1380.918
        },
        {
          "timestamp": 1769662800000,
          "datetime": "2026-01-29T05:00:00",
          "open": 0.982,
          "high": 0.987,
          "low": 0.978,
          "close": 0.978,
          "volume": 4051.2,
          "close_time": 1769666399999,
          "quote_volume": 3981.644,
          "trades": 89,
          "taker_buy_base": 2176.9,
          "taker_buy_quote": 2143.3055
        },
        {
          "timestamp": 1769666400000,
          "datetime": "2026-01-29T06:00:00",
          "open": 0.978,
          "high": 0.984,
          "low": 0.977,
          "close": 0.982,
          "volume": 3190.5,
          "close_time": 1769669999999,
          "quote_volume": 3128.784,
          "trades": 77,
          "taker_buy_base": 1188.1,
          "taker_buy_quote": 1164.7753
        },
        {
          "timestamp": 1769670000000,
          "datetime": "2026-01-29T07:00:00",
          "open": 0.983,
          "high": 0.99,
          "low": 0.983,
          "close": 0.989,
          "volume": 10655.2,
          "close_time": 1769673599999,
          "quote_volume": 10516.1441,
          "trades": 73,
          "taker_buy_base": 3925.5,
          "taker_buy_quote": 3877.7751
        },
        {
          "timestamp": 1769673600000,
          "datetime": "2026-01-29T08:00:00",
          "open": 0.989,
          "high": 0.994,
          "low": 0.986,
          "close": 0.992,
          "volume": 8945.3,
          "close_time": 1769677199999,
          "quote_volume": 8848.1703,
          "trades": 62,
          "taker_buy_base": 4726.3,
          "taker_buy_quote": 4675.0835
        },
        {
          "timestamp": 1769677200000,
          "datetime": "2026-01-29T09:00:00",
          "open": 0.993,
          "high": 0.993,
          "low": 0.988,
          "close": 0.988,
          "volume": 7359.9,
          "close_time": 1769680799999,
          "quote_volume": 7293.6243,
          "trades": 43,
          "taker_buy_base": 6504.7,
          "taker_buy_quote": 6446.765
        },
        {
          "timestamp": 1769680800000,
          "datetime": "2026-01-29T10:00:00",
          "open": 0.988,
          "high": 0.989,
          "low": 0.986,
          "close": 0.987,
          "volume": 4073.2,
          "close_time": 1769684399999,
          "quote_volume": 4023.7903,
          "trades": 37,
          "taker_buy_base": 3270.5,
          "taker_buy_quote": 3231.4086
        },
        {
          "timestamp": 1769684400000,
          "datetime": "2026-01-29T11:00:00",
          "open": 0.987,
          "high": 0.988,
          "low": 0.982,
          "close": 0.984,
          "volume": 9696.3,
          "close_time": 1769687999999,
          "quote_volume": 9549.3621,
          "trades": 88,
          "taker_buy_base": 4156.8,
          "taker_buy_quote": 4094.7017
        },
        {
          "timestamp": 1769688000000,
          "datetime": "2026-01-29T12:00:00",
          "open": 0.985,
          "high": 0.987,
          "low": 0.984,
          "close": 0.984,
          "volume": 3164.4,
          "close_time": 1769691599999,
          "quote_volume": 3117.5396,
          "trades": 20,
          "taker_buy_base": 995.1,
          "taker_buy_quote": 980.3104
        },
        {
          "timestamp": 1769691600000,
          "datetime": "2026-01-29T13:00:00",
          "open": 0.988,
          "high": 0.991,
          "low": 0.984,
          "close": 0.985,
          "volume": 9311.7,
          "close_time": 1769695199999,
          "quote_volume": 9191.2195,
          "trades": 38,
          "taker_buy_base": 7368.8,
          "taker_buy_quote": 7272.1094
        },
        {
          "timestamp": 1769695200000,
          "datetime": "2026-01-29T14:00:00",
          "open": 0.985,
          "high": 0.987,
          "low": 0.957,
          "close": 0.958,
          "volume": 20659.5,
          "close_time": 1769698799999,
          "quote_volume": 20041.6646,
          "trades": 151,
          "taker_buy_base": 4992.8,
          "taker_buy_quote": 4851.6081
        },
        {
          "timestamp": 1769698800000,
          "datetime": "2026-01-29T15:00:00",
          "open": 0.958,
          "high": 0.958,
          "low": 0.922,
          "close": 0.937,
          "volume": 96135.3,
          "close_time": 1769702399999,
          "quote_volume": 90035.6685,
          "trades": 559,
          "taker_buy_base": 24902.3,
          "taker_buy_quote": 23288.5101
        },
        {
          "timestamp": 1769702400000,
          "datetime": "2026-01-29T16:00:00",
          "open": 0.935,
          "high": 0.953,
          "low": 0.925,
          "close": 0.953,
          "volume": 30056.5,
          "close_time": 1769705999999,
          "quote_volume": 28066.8557,
          "trades": 141,
          "taker_buy_base": 6743.4,
          "taker_buy_quote": 6340.2685
        },
        {
          "timestamp": 1769706000000,
          "datetime": "2026-01-29T17:00:00",
          "open": 0.953,
          "high": 0.966,
          "low": 0.944,
          "close": 0.947,
          "volume": 21119.2,
          "close_time": 1769709599999,
          "quote_volume": 20196.6404,
          "trades": 236,
          "taker_buy_base": 11467.3,
          "taker_buy_quote": 10990.4986
        },
        {
          "timestamp": 1769709600000,
          "datetime": "2026-01-29T18:00:00",
          "open": 0.946,
          "high": 0.949,
          "low": 0.92,
          "close": 0.924,
          "volume": 36464.9,
          "close_time": 1769713199999,
          "quote_volume": 34096.129,
          "trades": 194,
          "taker_buy_base": 10342.7,
          "taker_buy_quote": 9648.5525
        },
        {
          "timestamp": 1769713200000,
          "datetime": "2026-01-29T19:00:00",
          "open": 0.925,
          "high": 0.937,
          "low": 0.918,
          "close": 0.935,
          "volume": 30400.0,
          "close_time": 1769716799999,
          "quote_volume": 28183.4981,
          "trades": 189,
          "taker_buy_base": 18816.9,
          "taker_buy_quote": 17457.5256
        },
        {
          "timestamp": 1769716800000,
          "datetime": "2026-01-29T20:00:00",
          "open": 0.932,
          "high": 0.935,
          "low": 0.929,
          "close": 0.933,
          "volume": 11224.9,
          "close_time": 1769720399999,
          "quote_volume": 10453.0396,
          "trades": 100,
          "taker_buy_base": 3996.6,
          "taker_buy_quote": 3724.243
        },
        {
          "timestamp": 1769720400000,
          "datetime": "2026-01-29T21:00:00",
          "open": 0.934,
          "high": 0.941,
          "low": 0.934,
          "close": 0.94,
          "volume": 22497.1,
          "close_time": 1769723999999,
          "quote_volume": 21097.1877,
          "trades": 99,
          "taker_buy_base": 17763.7,
          "taker_buy_quote": 16663.4034
        },
        {
          "timestamp": 1769724000000,
          "datetime": "2026-01-29T22:00:00",
          "open": 0.94,
          "high": 0.944,
          "low": 0.938,
          "close": 0.944,
          "volume": 15052.5,
          "close_time": 1769727599999,
          "quote_volume": 14172.5502,
          "trades": 63,
          "taker_buy_base": 12108.8,
          "taker_buy_quote": 11406.603
        },
        {
          "timestamp": 1769727600000,
          "datetime": "2026-01-29T23:00:00",
          "open": 0.94,
          "high": 0.942,
          "low": 0.937,
          "close": 0.941,
          "volume": 6202.5,
          "close_time": 1769731199999,
          "quote_volume": 5821.7363,
          "trades": 52,
          "taker_buy_base": 966.3,
          "taker_buy_quote": 908.7114
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 0.942,
          "high": 0.944,
          "low": 0.937,
          "close": 0.939,
          "volume": 6850.7,
          "close_time": 1769734799999,
          "quote_volume": 6449.3735,
          "trades": 66,
          "taker_buy_base": 3921.4,
          "taker_buy_quote": 3695.0143
        },
        {
          "timestamp": 1769734800000,
          "datetime": "2026-01-30T01:00:00",
          "open": 0.938,
          "high": 0.94,
          "low": 0.896,
          "close": 0.914,
          "volume": 84245.5,
          "close_time": 1769738399999,
          "quote_volume": 76945.5857,
          "trades": 532,
          "taker_buy_base": 31198.6,
          "taker_buy_quote": 28313.2254
        },
        {
          "timestamp": 1769738400000,
          "datetime": "2026-01-30T02:00:00",
          "open": 0.912,
          "high": 0.912,
          "low": 0.892,
          "close": 0.902,
          "volume": 16429.7,
          "close_time": 1769741999999,
          "quote_volume": 14809.6986,
          "trades": 122,
          "taker_buy_base": 6465.9,
          "taker_buy_quote": 5838.1767
        },
        {
          "timestamp": 1769742000000,
          "datetime": "2026-01-30T03:00:00",
          "open": 0.906,
          "high": 0.907,
          "low": 0.901,
          "close": 0.902,
          "volume": 8653.1,
          "close_time": 1769745599999,
          "quote_volume": 7814.1602,
          "trades": 79,
          "taker_buy_base": 3628.2,
          "taker_buy_quote": 3273.3852
        },
        {
          "timestamp": 1769745600000,
          "datetime": "2026-01-30T04:00:00",
          "open": 0.901,
          "high": 0.913,
          "low": 0.9,
          "close": 0.912,
          "volume": 13870.6,
          "close_time": 1769749199999,
          "quote_volume": 12599.1097,
          "trades": 83,
          "taker_buy_base": 7583.6,
          "taker_buy_quote": 6891.4646
        },
        {
          "timestamp": 1769749200000,
          "datetime": "2026-01-30T05:00:00",
          "open": 0.911,
          "high": 0.915,
          "low": 0.91,
          "close": 0.912,
          "volume": 16407.6,
          "close_time": 1769752799999,
          "quote_volume": 14982.1845,
          "trades": 81,
          "taker_buy_base": 13944.7,
          "taker_buy_quote": 12735.8622
        },
        {
          "timestamp": 1769752800000,
          "datetime": "2026-01-30T06:00:00",
          "open": 0.909,
          "high": 0.909,
          "low": 0.888,
          "close": 0.894,
          "volume": 34424.9,
          "close_time": 1769756399999,
          "quote_volume": 30844.9239,
          "trades": 138,
          "taker_buy_base": 6393.6,
          "taker_buy_quote": 5708.5564
        },
        {
          "timestamp": 1769756400000,
          "datetime": "2026-01-30T07:00:00",
          "open": 0.895,
          "high": 0.92,
          "low": 0.895,
          "close": 0.916,
          "volume": 204548.4,
          "close_time": 1769759999999,
          "quote_volume": 186282.9606,
          "trades": 755,
          "taker_buy_base": 83605.1,
          "taker_buy_quote": 76321.1053
        },
        {
          "timestamp": 1769760000000,
          "datetime": "2026-01-30T08:00:00",
          "open": 0.916,
          "high": 0.92,
          "low": 0.909,
          "close": 0.912,
          "volume": 27783.5,
          "close_time": 1769763599999,
          "quote_volume": 25459.4426,
          "trades": 200,
          "taker_buy_base": 8669.1,
          "taker_buy_quote": 7953.5329
        },
        {
          "timestamp": 1769763600000,
          "datetime": "2026-01-30T09:00:00",
          "open": 0.913,
          "high": 0.913,
          "low": 0.905,
          "close": 0.906,
          "volume": 12817.0,
          "close_time": 1769767199999,
          "quote_volume": 11642.042,
          "trades": 99,
          "taker_buy_base": 7998.4,
          "taker_buy_quote": 7264.5485
        },
        {
          "timestamp": 1769767200000,
          "datetime": "2026-01-30T10:00:00",
          "open": 0.906,
          "high": 0.913,
          "low": 0.904,
          "close": 0.912,
          "volume": 15070.8,
          "close_time": 1769770799999,
          "quote_volume": 13729.1004,
          "trades": 108,
          "taker_buy_base": 4634.0,
          "taker_buy_quote": 4224.7521
        },
        {
          "timestamp": 1769770800000,
          "datetime": "2026-01-30T11:00:00",
          "open": 0.913,
          "high": 0.924,
          "low": 0.911,
          "close": 0.921,
          "volume": 3035.9,
          "close_time": 1769774399999,
          "quote_volume": 2777.2028,
          "trades": 31,
          "taker_buy_base": 1951.0,
          "taker_buy_quote": 1784.0289
        },
        {
          "timestamp": 1769774400000,
          "datetime": "2026-01-30T12:00:00",
          "open": 0.923,
          "high": 0.923,
          "low": 0.913,
          "close": 0.913,
          "volume": 6631.8,
          "close_time": 1769777999999,
          "quote_volume": 6080.6053,
          "trades": 32,
          "taker_buy_base": 5905.2,
          "taker_buy_quote": 5414.1202
        },
        {
          "timestamp": 1769778000000,
          "datetime": "2026-01-30T13:00:00",
          "open": 0.915,
          "high": 0.915,
          "low": 0.904,
          "close": 0.909,
          "volume": 28352.1,
          "close_time": 1769781599999,
          "quote_volume": 25753.3913,
          "trades": 197,
          "taker_buy_base": 11334.0,
          "taker_buy_quote": 10287.4086
        },
        {
          "timestamp": 1769781600000,
          "datetime": "2026-01-30T14:00:00",
          "open": 0.909,
          "high": 0.929,
          "low": 0.909,
          "close": 0.915,
          "volume": 21511.1,
          "close_time": 1769785199999,
          "quote_volume": 19770.9977,
          "trades": 279,
          "taker_buy_base": 12665.8,
          "taker_buy_quote": 11635.5776
        },
        {
          "timestamp": 1769785200000,
          "datetime": "2026-01-30T15:00:00",
          "open": 0.917,
          "high": 0.923,
          "low": 0.904,
          "close": 0.917,
          "volume": 8905.7,
          "close_time": 1769788799999,
          "quote_volume": 8150.3113,
          "trades": 192,
          "taker_buy_base": 4983.7,
          "taker_buy_quote": 4559.0747
        },
        {
          "timestamp": 1769788800000,
          "datetime": "2026-01-30T16:00:00",
          "open": 0.917,
          "high": 0.926,
          "low": 0.91,
          "close": 0.918,
          "volume": 28917.7,
          "close_time": 1769792399999,
          "quote_volume": 26650.1804,
          "trades": 260,
          "taker_buy_base": 18663.5,
          "taker_buy_quote": 17214.2375
        },
        {
          "timestamp": 1769792400000,
          "datetime": "2026-01-30T17:00:00",
          "open": 0.919,
          "high": 0.924,
          "low": 0.912,
          "close": 0.914,
          "volume": 13428.9,
          "close_time": 1769795999999,
          "quote_volume": 12328.0256,
          "trades": 255,
          "taker_buy_base": 5268.5,
          "taker_buy_quote": 4837.3459
        },
        {
          "timestamp": 1769796000000,
          "datetime": "2026-01-30T18:00:00",
          "open": 0.913,
          "high": 0.928,
          "low": 0.889,
          "close": 0.926,
          "volume": 34262.6,
          "close_time": 1769799599999,
          "quote_volume": 31176.8903,
          "trades": 325,
          "taker_buy_base": 15289.9,
          "taker_buy_quote": 14053.9667
        },
        {
          "timestamp": 1769799600000,
          "datetime": "2026-01-30T19:00:00",
          "open": 0.926,
          "high": 0.934,
          "low": 0.921,
          "close": 0.922,
          "volume": 16869.6,
          "close_time": 1769803199999,
          "quote_volume": 15657.4692,
          "trades": 330,
          "taker_buy_base": 7551.9,
          "taker_buy_quote": 7006.7946
        },
        {
          "timestamp": 1769803200000,
          "datetime": "2026-01-30T20:00:00",
          "open": 0.921,
          "high": 0.923,
          "low": 0.907,
          "close": 0.909,
          "volume": 24087.5,
          "close_time": 1769806799999,
          "quote_volume": 21981.5882,
          "trades": 184,
          "taker_buy_base": 5722.7,
          "taker_buy_quote": 5224.2072
        },
        {
          "timestamp": 1769806800000,
          "datetime": "2026-01-30T21:00:00",
          "open": 0.911,
          "high": 0.917,
          "low": 0.908,
          "close": 0.914,
          "volume": 14442.0,
          "close_time": 1769810399999,
          "quote_volume": 13184.3037,
          "trades": 82,
          "taker_buy_base": 9944.6,
          "taker_buy_quote": 9076.8252
        },
        {
          "timestamp": 1769810400000,
          "datetime": "2026-01-30T22:00:00",
          "open": 0.914,
          "high": 0.914,
          "low": 0.909,
          "close": 0.909,
          "volume": 492.0,
          "close_time": 1769813999999,
          "quote_volume": 448.3232,
          "trades": 9,
          "taker_buy_base": 145.0,
          "taker_buy_quote": 131.869
        },
        {
          "timestamp": 1769814000000,
          "datetime": "2026-01-30T23:00:00",
          "open": 0.914,
          "high": 0.915,
          "low": 0.91,
          "close": 0.914,
          "volume": 2776.8,
          "close_time": 1769817599999,
          "quote_volume": 2532.4454,
          "trades": 37,
          "taker_buy_base": 2035.2,
          "taker_buy_quote": 1855.6174
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 0.914,
          "high": 0.917,
          "low": 0.908,
          "close": 0.908,
          "volume": 10961.0,
          "close_time": 1769821199999,
          "quote_volume": 10006.5475,
          "trades": 78,
          "taker_buy_base": 4962.4,
          "taker_buy_quote": 4533.8443
        },
        {
          "timestamp": 1769821200000,
          "datetime": "2026-01-31T01:00:00",
          "open": 0.909,
          "high": 0.913,
          "low": 0.908,
          "close": 0.909,
          "volume": 3239.2,
          "close_time": 1769824799999,
          "quote_volume": 2947.9888,
          "trades": 36,
          "taker_buy_base": 1469.4,
          "taker_buy_quote": 1337.2682
        },
        {
          "timestamp": 1769824800000,
          "datetime": "2026-01-31T02:00:00",
          "open": 0.911,
          "high": 0.916,
          "low": 0.904,
          "close": 0.916,
          "volume": 8630.0,
          "close_time": 1769828399999,
          "quote_volume": 7863.007,
          "trades": 76,
          "taker_buy_base": 5113.5,
          "taker_buy_quote": 4653.1642
        },
        {
          "timestamp": 1769828400000,
          "datetime": "2026-01-31T03:00:00",
          "open": 0.915,
          "high": 0.915,
          "low": 0.912,
          "close": 0.914,
          "volume": 4285.4,
          "close_time": 1769831999999,
          "quote_volume": 3916.1099,
          "trades": 46,
          "taker_buy_base": 2360.2,
          "taker_buy_quote": 2156.7707
        },
        {
          "timestamp": 1769832000000,
          "datetime": "2026-01-31T04:00:00",
          "open": 0.914,
          "high": 0.918,
          "low": 0.914,
          "close": 0.916,
          "volume": 5922.6,
          "close_time": 1769835599999,
          "quote_volume": 5423.539,
          "trades": 70,
          "taker_buy_base": 2543.9,
          "taker_buy_quote": 2329.4362
        },
        {
          "timestamp": 1769835600000,
          "datetime": "2026-01-31T05:00:00",
          "open": 0.915,
          "high": 0.915,
          "low": 0.905,
          "close": 0.914,
          "volume": 16409.3,
          "close_time": 1769839199999,
          "quote_volume": 14948.0201,
          "trades": 108,
          "taker_buy_base": 4632.2,
          "taker_buy_quote": 4223.9908
        },
        {
          "timestamp": 1769839200000,
          "datetime": "2026-01-31T06:00:00",
          "open": 0.913,
          "high": 0.913,
          "low": 0.906,
          "close": 0.909,
          "volume": 12393.0,
          "close_time": 1769842799999,
          "quote_volume": 11258.2875,
          "trades": 109,
          "taker_buy_base": 5129.3,
          "taker_buy_quote": 4657.4303
        },
        {
          "timestamp": 1769842800000,
          "datetime": "2026-01-31T07:00:00",
          "open": 0.908,
          "high": 0.909,
          "low": 0.899,
          "close": 0.901,
          "volume": 9175.2,
          "close_time": 1769846399999,
          "quote_volume": 8291.7363,
          "trades": 114,
          "taker_buy_base": 4143.1,
          "taker_buy_quote": 3748.5811
        },
        {
          "timestamp": 1769846400000,
          "datetime": "2026-01-31T08:00:00",
          "open": 0.901,
          "high": 0.905,
          "low": 0.879,
          "close": 0.888,
          "volume": 41683.7,
          "close_time": 1769849999999,
          "quote_volume": 36947.942,
          "trades": 323,
          "taker_buy_base": 19139.7,
          "taker_buy_quote": 16959.801
        },
        {
          "timestamp": 1769850000000,
          "datetime": "2026-01-31T09:00:00",
          "open": 0.889,
          "high": 0.891,
          "low": 0.883,
          "close": 0.887,
          "volume": 22785.8,
          "close_time": 1769853599999,
          "quote_volume": 20179.615,
          "trades": 143,
          "taker_buy_base": 18319.6,
          "taker_buy_quote": 16223.7378
        },
        {
          "timestamp": 1769853600000,
          "datetime": "2026-01-31T10:00:00",
          "open": 0.885,
          "high": 0.893,
          "low": 0.885,
          "close": 0.891,
          "volume": 6567.0,
          "close_time": 1769857199999,
          "quote_volume": 5839.143,
          "trades": 39,
          "taker_buy_base": 1760.5,
          "taker_buy_quote": 1567.4511
        },
        {
          "timestamp": 1769857200000,
          "datetime": "2026-01-31T11:00:00",
          "open": 0.888,
          "high": 0.888,
          "low": 0.882,
          "close": 0.884,
          "volume": 2449.7,
          "close_time": 1769860799999,
          "quote_volume": 2168.4235,
          "trades": 28,
          "taker_buy_base": 870.2,
          "taker_buy_quote": 770.7536
        },
        {
          "timestamp": 1769860800000,
          "datetime": "2026-01-31T12:00:00",
          "open": 0.884,
          "high": 0.886,
          "low": 0.875,
          "close": 0.878,
          "volume": 34727.5,
          "close_time": 1769864399999,
          "quote_volume": 30453.2179,
          "trades": 140,
          "taker_buy_base": 5871.5,
          "taker_buy_quote": 5164.5298
        },
        {
          "timestamp": 1769864400000,
          "datetime": "2026-01-31T13:00:00",
          "open": 0.878,
          "high": 0.879,
          "low": 0.87,
          "close": 0.87,
          "volume": 17516.1,
          "close_time": 1769867999999,
          "quote_volume": 15304.1593,
          "trades": 128,
          "taker_buy_base": 10564.6,
          "taker_buy_quote": 9234.8984
        },
        {
          "timestamp": 1769868000000,
          "datetime": "2026-01-31T14:00:00",
          "open": 0.87,
          "high": 0.872,
          "low": 0.819,
          "close": 0.837,
          "volume": 74546.5,
          "close_time": 1769871599999,
          "quote_volume": 62674.8486,
          "trades": 493,
          "taker_buy_base": 36530.4,
          "taker_buy_quote": 30649.3182
        },
        {
          "timestamp": 1769871600000,
          "datetime": "2026-01-31T15:00:00",
          "open": 0.835,
          "high": 0.842,
          "low": 0.824,
          "close": 0.828,
          "volume": 27725.4,
          "close_time": 1769875199999,
          "quote_volume": 23107.5,
          "trades": 193,
          "taker_buy_base": 15156.7,
          "taker_buy_quote": 12629.481
        },
        {
          "timestamp": 1769875200000,
          "datetime": "2026-01-31T16:00:00",
          "open": 0.828,
          "high": 0.838,
          "low": 0.805,
          "close": 0.81,
          "volume": 59822.0,
          "close_time": 1769878799999,
          "quote_volume": 49270.0478,
          "trades": 386,
          "taker_buy_base": 24375.8,
          "taker_buy_quote": 20113.174
        },
        {
          "timestamp": 1769878800000,
          "datetime": "2026-01-31T17:00:00",
          "open": 0.811,
          "high": 0.814,
          "low": 0.761,
          "close": 0.78,
          "volume": 116483.2,
          "close_time": 1769882399999,
          "quote_volume": 91357.2835,
          "trades": 638,
          "taker_buy_base": 37896.1,
          "taker_buy_quote": 29596.6975
        },
        {
          "timestamp": 1769882400000,
          "datetime": "2026-01-31T18:00:00",
          "open": 0.783,
          "high": 0.784,
          "low": 0.691,
          "close": 0.709,
          "volume": 1335245.3,
          "close_time": 1769885999999,
          "quote_volume": 973771.9673,
          "trades": 5341,
          "taker_buy_base": 573910.7,
          "taker_buy_quote": 419024.3127
        },
        {
          "timestamp": 1769886000000,
          "datetime": "2026-01-31T19:00:00",
          "open": 0.71,
          "high": 0.741,
          "low": 0.709,
          "close": 0.737,
          "volume": 142018.6,
          "close_time": 1769889599999,
          "quote_volume": 103825.4625,
          "trades": 938,
          "taker_buy_base": 70661.2,
          "taker_buy_quote": 51684.6666
        },
        {
          "timestamp": 1769889600000,
          "datetime": "2026-01-31T20:00:00",
          "open": 0.736,
          "high": 0.741,
          "low": 0.724,
          "close": 0.739,
          "volume": 40223.1,
          "close_time": 1769893199999,
          "quote_volume": 29440.6339,
          "trades": 295,
          "taker_buy_base": 14049.8,
          "taker_buy_quote": 10284.6147
        },
        {
          "timestamp": 1769893200000,
          "datetime": "2026-01-31T21:00:00",
          "open": 0.739,
          "high": 0.751,
          "low": 0.733,
          "close": 0.745,
          "volume": 39325.9,
          "close_time": 1769896799999,
          "quote_volume": 29194.5887,
          "trades": 459,
          "taker_buy_base": 19450.4,
          "taker_buy_quote": 14463.4279
        },
        {
          "timestamp": 1769896800000,
          "datetime": "2026-01-31T22:00:00",
          "open": 0.745,
          "high": 0.749,
          "low": 0.74,
          "close": 0.746,
          "volume": 63621.5,
          "close_time": 1769900399999,
          "quote_volume": 47425.265,
          "trades": 359,
          "taker_buy_base": 36015.7,
          "taker_buy_quote": 26860.7062
        },
        {
          "timestamp": 1769900400000,
          "datetime": "2026-01-31T23:00:00",
          "open": 0.744,
          "high": 0.765,
          "low": 0.744,
          "close": 0.761,
          "volume": 83827.7,
          "close_time": 1769903999999,
          "quote_volume": 63400.9865,
          "trades": 471,
          "taker_buy_base": 38054.3,
          "taker_buy_quote": 28826.6636
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 0.761,
          "high": 0.772,
          "low": 0.759,
          "close": 0.766,
          "volume": 46989.9,
          "close_time": 1769907599999,
          "quote_volume": 36005.1373,
          "trades": 253,
          "taker_buy_base": 25414.7,
          "taker_buy_quote": 19464.8343
        },
        {
          "timestamp": 1769907600000,
          "datetime": "2026-02-01T01:00:00",
          "open": 0.767,
          "high": 0.767,
          "low": 0.747,
          "close": 0.757,
          "volume": 44274.1,
          "close_time": 1769911199999,
          "quote_volume": 33481.8452,
          "trades": 196,
          "taker_buy_base": 17457.2,
          "taker_buy_quote": 13159.7099
        },
        {
          "timestamp": 1769911200000,
          "datetime": "2026-02-01T02:00:00",
          "open": 0.759,
          "high": 0.763,
          "low": 0.753,
          "close": 0.753,
          "volume": 30427.6,
          "close_time": 1769914799999,
          "quote_volume": 23090.0381,
          "trades": 139,
          "taker_buy_base": 19210.0,
          "taker_buy_quote": 14591.8473
        },
        {
          "timestamp": 1769914800000,
          "datetime": "2026-02-01T03:00:00",
          "open": 0.753,
          "high": 0.755,
          "low": 0.745,
          "close": 0.754,
          "volume": 21490.7,
          "close_time": 1769918399999,
          "quote_volume": 16126.8625,
          "trades": 148,
          "taker_buy_base": 10785.6,
          "taker_buy_quote": 8087.5353
        },
        {
          "timestamp": 1769918400000,
          "datetime": "2026-02-01T04:00:00",
          "open": 0.753,
          "high": 0.757,
          "low": 0.751,
          "close": 0.754,
          "volume": 11580.5,
          "close_time": 1769921999999,
          "quote_volume": 8739.2561,
          "trades": 172,
          "taker_buy_base": 5538.6,
          "taker_buy_quote": 4180.4609
        },
        {
          "timestamp": 1769922000000,
          "datetime": "2026-02-01T05:00:00",
          "open": 0.758,
          "high": 0.765,
          "low": 0.752,
          "close": 0.753,
          "volume": 29210.7,
          "close_time": 1769925599999,
          "quote_volume": 22117.5007,
          "trades": 193,
          "taker_buy_base": 9426.1,
          "taker_buy_quote": 7146.5041
        },
        {
          "timestamp": 1769925600000,
          "datetime": "2026-02-01T06:00:00",
          "open": 0.753,
          "high": 0.754,
          "low": 0.7,
          "close": 0.724,
          "volume": 233604.2,
          "close_time": 1769929199999,
          "quote_volume": 170775.4588,
          "trades": 972,
          "taker_buy_base": 129035.6,
          "taker_buy_quote": 94032.7104
        },
        {
          "timestamp": 1769929200000,
          "datetime": "2026-02-01T07:00:00",
          "open": 0.725,
          "high": 0.736,
          "low": 0.722,
          "close": 0.73,
          "volume": 52953.8,
          "close_time": 1769932799999,
          "quote_volume": 38658.8931,
          "trades": 458,
          "taker_buy_base": 20596.2,
          "taker_buy_quote": 15027.8503
        },
        {
          "timestamp": 1769932800000,
          "datetime": "2026-02-01T08:00:00",
          "open": 0.73,
          "high": 0.741,
          "low": 0.727,
          "close": 0.733,
          "volume": 53352.6,
          "close_time": 1769936399999,
          "quote_volume": 39215.5126,
          "trades": 452,
          "taker_buy_base": 34037.7,
          "taker_buy_quote": 25060.404
        },
        {
          "timestamp": 1769936400000,
          "datetime": "2026-02-01T09:00:00",
          "open": 0.733,
          "high": 0.74,
          "low": 0.729,
          "close": 0.739,
          "volume": 13808.3,
          "close_time": 1769939999999,
          "quote_volume": 10126.2382,
          "trades": 122,
          "taker_buy_base": 6196.9,
          "taker_buy_quote": 4552.1874
        },
        {
          "timestamp": 1769940000000,
          "datetime": "2026-02-01T10:00:00",
          "open": 0.738,
          "high": 0.742,
          "low": 0.722,
          "close": 0.722,
          "volume": 39143.9,
          "close_time": 1769943599999,
          "quote_volume": 28826.747,
          "trades": 215,
          "taker_buy_base": 23460.7,
          "taker_buy_quote": 17273.2991
        },
        {
          "timestamp": 1769943600000,
          "datetime": "2026-02-01T11:00:00",
          "open": 0.722,
          "high": 0.732,
          "low": 0.721,
          "close": 0.729,
          "volume": 16390.9,
          "close_time": 1769947199999,
          "quote_volume": 11907.6386,
          "trades": 188,
          "taker_buy_base": 8325.3,
          "taker_buy_quote": 6049.5914
        },
        {
          "timestamp": 1769947200000,
          "datetime": "2026-02-01T12:00:00",
          "open": 0.729,
          "high": 0.731,
          "low": 0.724,
          "close": 0.728,
          "volume": 23816.6,
          "close_time": 1769950799999,
          "quote_volume": 17319.1484,
          "trades": 190,
          "taker_buy_base": 8851.9,
          "taker_buy_quote": 6443.9192
        },
        {
          "timestamp": 1769950800000,
          "datetime": "2026-02-01T13:00:00",
          "open": 0.728,
          "high": 0.736,
          "low": 0.718,
          "close": 0.722,
          "volume": 21736.6,
          "close_time": 1769954399999,
          "quote_volume": 15891.6232,
          "trades": 160,
          "taker_buy_base": 13136.5,
          "taker_buy_quote": 9612.6432
        },
        {
          "timestamp": 1769954400000,
          "datetime": "2026-02-01T14:00:00",
          "open": 0.72,
          "high": 0.722,
          "low": 0.703,
          "close": 0.715,
          "volume": 62864.3,
          "close_time": 1769957999999,
          "quote_volume": 44789.4302,
          "trades": 482,
          "taker_buy_base": 27029.9,
          "taker_buy_quote": 19248.2441
        },
        {
          "timestamp": 1769958000000,
          "datetime": "2026-02-01T15:00:00",
          "open": 0.713,
          "high": 0.715,
          "low": 0.692,
          "close": 0.702,
          "volume": 81977.0,
          "close_time": 1769961599999,
          "quote_volume": 57242.4811,
          "trades": 380,
          "taker_buy_base": 24788.7,
          "taker_buy_quote": 17341.3349
        },
        {
          "timestamp": 1769961600000,
          "datetime": "2026-02-01T16:00:00",
          "open": 0.702,
          "high": 0.716,
          "low": 0.699,
          "close": 0.709,
          "volume": 99041.9,
          "close_time": 1769965199999,
          "quote_volume": 70066.0212,
          "trades": 531,
          "taker_buy_base": 49699.4,
          "taker_buy_quote": 35236.0882
        },
        {
          "timestamp": 1769965200000,
          "datetime": "2026-02-01T17:00:00",
          "open": 0.709,
          "high": 0.713,
          "low": 0.701,
          "close": 0.712,
          "volume": 17486.2,
          "close_time": 1769968799999,
          "quote_volume": 12373.6609,
          "trades": 131,
          "taker_buy_base": 6471.6,
          "taker_buy_quote": 4579.0111
        },
        {
          "timestamp": 1769968800000,
          "datetime": "2026-02-01T18:00:00",
          "open": 0.713,
          "high": 0.733,
          "low": 0.713,
          "close": 0.726,
          "volume": 51028.2,
          "close_time": 1769972399999,
          "quote_volume": 36973.1,
          "trades": 212,
          "taker_buy_base": 35274.8,
          "taker_buy_quote": 25546.1225
        },
        {
          "timestamp": 1769972400000,
          "datetime": "2026-02-01T19:00:00",
          "open": 0.726,
          "high": 0.728,
          "low": 0.711,
          "close": 0.713,
          "volume": 36821.2,
          "close_time": 1769975999999,
          "quote_volume": 26402.5687,
          "trades": 112,
          "taker_buy_base": 6135.9,
          "taker_buy_quote": 4405.6811
        },
        {
          "timestamp": 1769976000000,
          "datetime": "2026-02-01T20:00:00",
          "open": 0.714,
          "high": 0.72,
          "low": 0.706,
          "close": 0.711,
          "volume": 13133.9,
          "close_time": 1769979599999,
          "quote_volume": 9377.8437,
          "trades": 102,
          "taker_buy_base": 3880.1,
          "taker_buy_quote": 2773.0479
        },
        {
          "timestamp": 1769979600000,
          "datetime": "2026-02-01T21:00:00",
          "open": 0.713,
          "high": 0.713,
          "low": 0.705,
          "close": 0.705,
          "volume": 20933.3,
          "close_time": 1769983199999,
          "quote_volume": 14820.7371,
          "trades": 141,
          "taker_buy_base": 7860.7,
          "taker_buy_quote": 5568.6662
        },
        {
          "timestamp": 1769983200000,
          "datetime": "2026-02-01T22:00:00",
          "open": 0.709,
          "high": 0.72,
          "low": 0.707,
          "close": 0.713,
          "volume": 28431.2,
          "close_time": 1769986799999,
          "quote_volume": 20303.2303,
          "trades": 93,
          "taker_buy_base": 11038.9,
          "taker_buy_quote": 7901.8383
        },
        {
          "timestamp": 1769986800000,
          "datetime": "2026-02-01T23:00:00",
          "open": 0.713,
          "high": 0.714,
          "low": 0.685,
          "close": 0.703,
          "volume": 80473.0,
          "close_time": 1769990399999,
          "quote_volume": 56206.2677,
          "trades": 287,
          "taker_buy_base": 32568.1,
          "taker_buy_quote": 22752.4057
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 0.705,
          "high": 0.721,
          "low": 0.697,
          "close": 0.718,
          "volume": 15480.5,
          "close_time": 1769993999999,
          "quote_volume": 10992.1864,
          "trades": 120,
          "taker_buy_base": 5665.8,
          "taker_buy_quote": 4036.0904
        },
        {
          "timestamp": 1769994000000,
          "datetime": "2026-02-02T01:00:00",
          "open": 0.722,
          "high": 0.724,
          "low": 0.706,
          "close": 0.717,
          "volume": 7812.2,
          "close_time": 1769997599999,
          "quote_volume": 5603.216,
          "trades": 48,
          "taker_buy_base": 5017.4,
          "taker_buy_quote": 3600.1418
        },
        {
          "timestamp": 1769997600000,
          "datetime": "2026-02-02T02:00:00",
          "open": 0.715,
          "high": 0.717,
          "low": 0.707,
          "close": 0.707,
          "volume": 4283.7,
          "close_time": 1770001199999,
          "quote_volume": 3054.615,
          "trades": 26,
          "taker_buy_base": 2750.5,
          "taker_buy_quote": 1959.8655
        },
        {
          "timestamp": 1770001200000,
          "datetime": "2026-02-02T03:00:00",
          "open": 0.706,
          "high": 0.706,
          "low": 0.67,
          "close": 0.699,
          "volume": 76508.6,
          "close_time": 1770004799999,
          "quote_volume": 51827.787,
          "trades": 376,
          "taker_buy_base": 39869.3,
          "taker_buy_quote": 26988.1023
        },
        {
          "timestamp": 1770004800000,
          "datetime": "2026-02-02T04:00:00",
          "open": 0.7,
          "high": 0.7,
          "low": 0.681,
          "close": 0.681,
          "volume": 28533.5,
          "close_time": 1770008399999,
          "quote_volume": 19675.8311,
          "trades": 234,
          "taker_buy_base": 10097.5,
          "taker_buy_quote": 6961.84
        },
        {
          "timestamp": 1770008400000,
          "datetime": "2026-02-02T05:00:00",
          "open": 0.679,
          "high": 0.679,
          "low": 0.667,
          "close": 0.672,
          "volume": 21732.3,
          "close_time": 1770011999999,
          "quote_volume": 14581.3051,
          "trades": 143,
          "taker_buy_base": 9796.4,
          "taker_buy_quote": 6572.0588
        },
        {
          "timestamp": 1770012000000,
          "datetime": "2026-02-02T06:00:00",
          "open": 0.672,
          "high": 0.701,
          "low": 0.666,
          "close": 0.699,
          "volume": 39793.1,
          "close_time": 1770015599999,
          "quote_volume": 27116.1556,
          "trades": 245,
          "taker_buy_base": 17972.3,
          "taker_buy_quote": 12360.6714
        },
        {
          "timestamp": 1770015600000,
          "datetime": "2026-02-02T07:00:00",
          "open": 0.699,
          "high": 0.712,
          "low": 0.698,
          "close": 0.707,
          "volume": 19823.1,
          "close_time": 1770019199999,
          "quote_volume": 13996.0671,
          "trades": 137,
          "taker_buy_base": 9437.4,
          "taker_buy_quote": 6669.9398
        },
        {
          "timestamp": 1770019200000,
          "datetime": "2026-02-02T08:00:00",
          "open": 0.708,
          "high": 0.711,
          "low": 0.705,
          "close": 0.707,
          "volume": 9972.5,
          "close_time": 1770022799999,
          "quote_volume": 7061.2832,
          "trades": 81,
          "taker_buy_base": 5263.2,
          "taker_buy_quote": 3727.5147
        },
        {
          "timestamp": 1770022800000,
          "datetime": "2026-02-02T09:00:00",
          "open": 0.707,
          "high": 0.711,
          "low": 0.7,
          "close": 0.71,
          "volume": 23169.6,
          "close_time": 1770026399999,
          "quote_volume": 16328.2702,
          "trades": 124,
          "taker_buy_base": 10118.5,
          "taker_buy_quote": 7125.7822
        },
        {
          "timestamp": 1770026400000,
          "datetime": "2026-02-02T10:00:00",
          "open": 0.712,
          "high": 0.714,
          "low": 0.708,
          "close": 0.712,
          "volume": 16550.7,
          "close_time": 1770029999999,
          "quote_volume": 11768.7246,
          "trades": 91,
          "taker_buy_base": 9004.4,
          "taker_buy_quote": 6400.9287
        },
        {
          "timestamp": 1770030000000,
          "datetime": "2026-02-02T11:00:00",
          "open": 0.713,
          "high": 0.715,
          "low": 0.703,
          "close": 0.703,
          "volume": 24750.5,
          "close_time": 1770033599999,
          "quote_volume": 17444.0904,
          "trades": 149,
          "taker_buy_base": 8498.2,
          "taker_buy_quote": 5988.6141
        },
        {
          "timestamp": 1770033600000,
          "datetime": "2026-02-02T12:00:00",
          "open": 0.704,
          "high": 0.712,
          "low": 0.704,
          "close": 0.711,
          "volume": 29936.9,
          "close_time": 1770037199999,
          "quote_volume": 21226.578,
          "trades": 188,
          "taker_buy_base": 18170.2,
          "taker_buy_quote": 12893.2068
        },
        {
          "timestamp": 1770037200000,
          "datetime": "2026-02-02T13:00:00",
          "open": 0.711,
          "high": 0.714,
          "low": 0.707,
          "close": 0.713,
          "volume": 69106.6,
          "close_time": 1770040799999,
          "quote_volume": 49274.8212,
          "trades": 199,
          "taker_buy_base": 24241.7,
          "taker_buy_quote": 17273.6693
        },
        {
          "timestamp": 1770040800000,
          "datetime": "2026-02-02T14:00:00",
          "open": 0.713,
          "high": 0.726,
          "low": 0.707,
          "close": 0.722,
          "volume": 71209.9,
          "close_time": 1770044399999,
          "quote_volume": 51391.1492,
          "trades": 248,
          "taker_buy_base": 30341.1,
          "taker_buy_quote": 21891.9685
        },
        {
          "timestamp": 1770044400000,
          "datetime": "2026-02-02T15:00:00",
          "open": 0.723,
          "high": 0.736,
          "low": 0.721,
          "close": 0.729,
          "volume": 22048.0,
          "close_time": 1770047999999,
          "quote_volume": 16115.4376,
          "trades": 139,
          "taker_buy_base": 10070.2,
          "taker_buy_quote": 7368.2002
        },
        {
          "timestamp": 1770048000000,
          "datetime": "2026-02-02T16:00:00",
          "open": 0.73,
          "high": 0.738,
          "low": 0.729,
          "close": 0.729,
          "volume": 16682.2,
          "close_time": 1770051599999,
          "quote_volume": 12249.1739,
          "trades": 106,
          "taker_buy_base": 10570.9,
          "taker_buy_quote": 7775.5038
        },
        {
          "timestamp": 1770051600000,
          "datetime": "2026-02-02T17:00:00",
          "open": 0.731,
          "high": 0.737,
          "low": 0.723,
          "close": 0.727,
          "volume": 32913.7,
          "close_time": 1770055199999,
          "quote_volume": 24047.4579,
          "trades": 155,
          "taker_buy_base": 15558.9,
          "taker_buy_quote": 11388.4872
        },
        {
          "timestamp": 1770055200000,
          "datetime": "2026-02-02T18:00:00",
          "open": 0.727,
          "high": 0.728,
          "low": 0.718,
          "close": 0.723,
          "volume": 12173.1,
          "close_time": 1770058799999,
          "quote_volume": 8785.6962,
          "trades": 61,
          "taker_buy_base": 5789.4,
          "taker_buy_quote": 4189.146
        },
        {
          "timestamp": 1770058800000,
          "datetime": "2026-02-02T19:00:00",
          "open": 0.724,
          "high": 0.726,
          "low": 0.717,
          "close": 0.717,
          "volume": 8822.5,
          "close_time": 1770062399999,
          "quote_volume": 6349.0663,
          "trades": 53,
          "taker_buy_base": 4644.9,
          "taker_buy_quote": 3344.3147
        },
        {
          "timestamp": 1770062400000,
          "datetime": "2026-02-02T20:00:00",
          "open": 0.718,
          "high": 0.72,
          "low": 0.712,
          "close": 0.715,
          "volume": 30103.6,
          "close_time": 1770065999999,
          "quote_volume": 21501.7992,
          "trades": 159,
          "taker_buy_base": 16821.5,
          "taker_buy_quote": 12016.6775
        },
        {
          "timestamp": 1770066000000,
          "datetime": "2026-02-02T21:00:00",
          "open": 0.715,
          "high": 0.723,
          "low": 0.715,
          "close": 0.722,
          "volume": 14281.1,
          "close_time": 1770069599999,
          "quote_volume": 10267.7418,
          "trades": 61,
          "taker_buy_base": 6834.4,
          "taker_buy_quote": 4914.805
        },
        {
          "timestamp": 1770069600000,
          "datetime": "2026-02-02T22:00:00",
          "open": 0.722,
          "high": 0.725,
          "low": 0.719,
          "close": 0.722,
          "volume": 8631.2,
          "close_time": 1770073199999,
          "quote_volume": 6229.0067,
          "trades": 58,
          "taker_buy_base": 4961.4,
          "taker_buy_quote": 3581.8368
        },
        {
          "timestamp": 1770073200000,
          "datetime": "2026-02-02T23:00:00",
          "open": 0.722,
          "high": 0.724,
          "low": 0.715,
          "close": 0.715,
          "volume": 7461.2,
          "close_time": 1770076799999,
          "quote_volume": 5369.0242,
          "trades": 65,
          "taker_buy_base": 3592.2,
          "taker_buy_quote": 2587.9527
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 0.716,
          "high": 0.716,
          "low": 0.699,
          "close": 0.706,
          "volume": 49102.1,
          "close_time": 1770080399999,
          "quote_volume": 34603.4041,
          "trades": 240,
          "taker_buy_base": 17687.0,
          "taker_buy_quote": 12500.3244
        },
        {
          "timestamp": 1770080400000,
          "datetime": "2026-02-03T01:00:00",
          "open": 0.706,
          "high": 0.706,
          "low": 0.698,
          "close": 0.701,
          "volume": 15036.0,
          "close_time": 1770083999999,
          "quote_volume": 10539.5222,
          "trades": 94,
          "taker_buy_base": 7986.5,
          "taker_buy_quote": 5603.956
        },
        {
          "timestamp": 1770084000000,
          "datetime": "2026-02-03T02:00:00",
          "open": 0.699,
          "high": 0.699,
          "low": 0.685,
          "close": 0.686,
          "volume": 20636.1,
          "close_time": 1770087599999,
          "quote_volume": 14305.511,
          "trades": 185,
          "taker_buy_base": 7193.9,
          "taker_buy_quote": 4993.546
        },
        {
          "timestamp": 1770087600000,
          "datetime": "2026-02-03T03:00:00",
          "open": 0.686,
          "high": 0.707,
          "low": 0.683,
          "close": 0.704,
          "volume": 31678.8,
          "close_time": 1770091199999,
          "quote_volume": 21991.9334,
          "trades": 312,
          "taker_buy_base": 19526.2,
          "taker_buy_quote": 13558.7732
        },
        {
          "timestamp": 1770091200000,
          "datetime": "2026-02-03T04:00:00",
          "open": 0.704,
          "high": 0.711,
          "low": 0.69,
          "close": 0.708,
          "volume": 43767.5,
          "close_time": 1770094799999,
          "quote_volume": 30518.0044,
          "trades": 218,
          "taker_buy_base": 18816.7,
          "taker_buy_quote": 13131.9953
        },
        {
          "timestamp": 1770094800000,
          "datetime": "2026-02-03T05:00:00",
          "open": 0.704,
          "high": 0.704,
          "low": 0.699,
          "close": 0.699,
          "volume": 4100.1,
          "close_time": 1770098399999,
          "quote_volume": 2878.8006,
          "trades": 35,
          "taker_buy_base": 1046.5,
          "taker_buy_quote": 734.8509
        },
        {
          "timestamp": 1770098400000,
          "datetime": "2026-02-03T06:00:00",
          "open": 0.699,
          "high": 0.704,
          "low": 0.696,
          "close": 0.702,
          "volume": 18159.8,
          "close_time": 1770101999999,
          "quote_volume": 12695.0382,
          "trades": 89,
          "taker_buy_base": 10544.4,
          "taker_buy_quote": 7375.7519
        },
        {
          "timestamp": 1770102000000,
          "datetime": "2026-02-03T07:00:00",
          "open": 0.702,
          "high": 0.706,
          "low": 0.7,
          "close": 0.705,
          "volume": 9018.7,
          "close_time": 1770105599999,
          "quote_volume": 6341.4788,
          "trades": 99,
          "taker_buy_base": 4949.2,
          "taker_buy_quote": 3479.4798
        },
        {
          "timestamp": 1770105600000,
          "datetime": "2026-02-03T08:00:00",
          "open": 0.705,
          "high": 0.712,
          "low": 0.703,
          "close": 0.703,
          "volume": 8299.7,
          "close_time": 1770109199999,
          "quote_volume": 5866.283,
          "trades": 74,
          "taker_buy_base": 3505.6,
          "taker_buy_quote": 2476.9619
        },
        {
          "timestamp": 1770109200000,
          "datetime": "2026-02-03T09:00:00",
          "open": 0.703,
          "high": 0.704,
          "low": 0.689,
          "close": 0.697,
          "volume": 31941.2,
          "close_time": 1770112799999,
          "quote_volume": 22197.8638,
          "trades": 141,
          "taker_buy_base": 13859.3,
          "taker_buy_quote": 9617.9358
        },
        {
          "timestamp": 1770112800000,
          "datetime": "2026-02-03T10:00:00",
          "open": 0.696,
          "high": 0.698,
          "low": 0.694,
          "close": 0.697,
          "volume": 14032.3,
          "close_time": 1770116399999,
          "quote_volume": 9759.1956,
          "trades": 64,
          "taker_buy_base": 2176.7,
          "taker_buy_quote": 1516.383
        },
        {
          "timestamp": 1770116400000,
          "datetime": "2026-02-03T11:00:00",
          "open": 0.7,
          "high": 0.702,
          "low": 0.697,
          "close": 0.699,
          "volume": 9116.9,
          "close_time": 1770119999999,
          "quote_volume": 6378.421,
          "trades": 53,
          "taker_buy_base": 6264.3,
          "taker_buy_quote": 4384.882
        },
        {
          "timestamp": 1770120000000,
          "datetime": "2026-02-03T12:00:00",
          "open": 0.699,
          "high": 0.703,
          "low": 0.694,
          "close": 0.703,
          "volume": 20056.6,
          "close_time": 1770123599999,
          "quote_volume": 14031.6445,
          "trades": 128,
          "taker_buy_base": 12245.1,
          "taker_buy_quote": 8574.4308
        },
        {
          "timestamp": 1770123600000,
          "datetime": "2026-02-03T13:00:00",
          "open": 0.7,
          "high": 0.705,
          "low": 0.699,
          "close": 0.704,
          "volume": 12548.7,
          "close_time": 1770127199999,
          "quote_volume": 8795.5524,
          "trades": 57,
          "taker_buy_base": 5091.4,
          "taker_buy_quote": 3569.3807
        },
        {
          "timestamp": 1770127200000,
          "datetime": "2026-02-03T14:00:00",
          "open": 0.702,
          "high": 0.704,
          "low": 0.684,
          "close": 0.684,
          "volume": 54214.7,
          "close_time": 1770130799999,
          "quote_volume": 37434.6162,
          "trades": 156,
          "taker_buy_base": 2800.9,
          "taker_buy_quote": 1937.7275
        },
        {
          "timestamp": 1770130800000,
          "datetime": "2026-02-03T15:00:00",
          "open": 0.683,
          "high": 0.703,
          "low": 0.681,
          "close": 0.703,
          "volume": 48802.8,
          "close_time": 1770134399999,
          "quote_volume": 33799.8833,
          "trades": 219,
          "taker_buy_base": 30462.4,
          "taker_buy_quote": 21196.491
        },
        {
          "timestamp": 1770134400000,
          "datetime": "2026-02-03T16:00:00",
          "open": 0.704,
          "high": 0.705,
          "low": 0.681,
          "close": 0.683,
          "volume": 22235.4,
          "close_time": 1770137999999,
          "quote_volume": 15273.0359,
          "trades": 125,
          "taker_buy_base": 7727.3,
          "taker_buy_quote": 5316.1234
        },
        {
          "timestamp": 1770138000000,
          "datetime": "2026-02-03T17:00:00",
          "open": 0.683,
          "high": 0.683,
          "low": 0.669,
          "close": 0.67,
          "volume": 11422.9,
          "close_time": 1770141599999,
          "quote_volume": 7729.2995,
          "trades": 83,
          "taker_buy_base": 5156.9,
          "taker_buy_quote": 3483.7248
        },
        {
          "timestamp": 1770141600000,
          "datetime": "2026-02-03T18:00:00",
          "open": 0.669,
          "high": 0.674,
          "low": 0.654,
          "close": 0.655,
          "volume": 60904.9,
          "close_time": 1770145199999,
          "quote_volume": 40386.55,
          "trades": 326,
          "taker_buy_base": 23157.1,
          "taker_buy_quote": 15389.1326
        },
        {
          "timestamp": 1770145200000,
          "datetime": "2026-02-03T19:00:00",
          "open": 0.655,
          "high": 0.684,
          "low": 0.654,
          "close": 0.682,
          "volume": 98465.0,
          "close_time": 1770148799999,
          "quote_volume": 66504.5826,
          "trades": 366,
          "taker_buy_base": 50507.5,
          "taker_buy_quote": 34009.6118
        },
        {
          "timestamp": 1770148800000,
          "datetime": "2026-02-03T20:00:00",
          "open": 0.681,
          "high": 0.71,
          "low": 0.674,
          "close": 0.704,
          "volume": 70693.9,
          "close_time": 1770152399999,
          "quote_volume": 48916.3636,
          "trades": 313,
          "taker_buy_base": 45387.5,
          "taker_buy_quote": 31345.7701
        },
        {
          "timestamp": 1770152400000,
          "datetime": "2026-02-03T21:00:00",
          "open": 0.703,
          "high": 0.711,
          "low": 0.69,
          "close": 0.69,
          "volume": 19351.4,
          "close_time": 1770155999999,
          "quote_volume": 13593.1928,
          "trades": 105,
          "taker_buy_base": 12428.7,
          "taker_buy_quote": 8730.5149
        },
        {
          "timestamp": 1770156000000,
          "datetime": "2026-02-03T22:00:00",
          "open": 0.691,
          "high": 0.691,
          "low": 0.679,
          "close": 0.681,
          "volume": 11777.7,
          "close_time": 1770159599999,
          "quote_volume": 8058.7594,
          "trades": 57,
          "taker_buy_base": 3753.4,
          "taker_buy_quote": 2574.0119
        },
        {
          "timestamp": 1770159600000,
          "datetime": "2026-02-03T23:00:00",
          "open": 0.679,
          "high": 0.683,
          "low": 0.671,
          "close": 0.676,
          "volume": 17167.8,
          "close_time": 1770163199999,
          "quote_volume": 11615.3173,
          "trades": 103,
          "taker_buy_base": 7833.4,
          "taker_buy_quote": 5297.8176
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 0.675,
          "high": 0.682,
          "low": 0.671,
          "close": 0.681,
          "volume": 10520.2,
          "close_time": 1770166799999,
          "quote_volume": 7123.2188,
          "trades": 81,
          "taker_buy_base": 7006.9,
          "taker_buy_quote": 4737.9548
        },
        {
          "timestamp": 1770166800000,
          "datetime": "2026-02-04T01:00:00",
          "open": 0.685,
          "high": 0.692,
          "low": 0.685,
          "close": 0.689,
          "volume": 15557.0,
          "close_time": 1770170399999,
          "quote_volume": 10737.5179,
          "trades": 78,
          "taker_buy_base": 7299.3,
          "taker_buy_quote": 5040.8679
        },
        {
          "timestamp": 1770170400000,
          "datetime": "2026-02-04T02:00:00",
          "open": 0.687,
          "high": 0.69,
          "low": 0.679,
          "close": 0.681,
          "volume": 30290.7,
          "close_time": 1770173999999,
          "quote_volume": 20760.4219,
          "trades": 128,
          "taker_buy_base": 14239.0,
          "taker_buy_quote": 9774.2368
        },
        {
          "timestamp": 1770174000000,
          "datetime": "2026-02-04T03:00:00",
          "open": 0.683,
          "high": 0.693,
          "low": 0.683,
          "close": 0.69,
          "volume": 15726.5,
          "close_time": 1770177599999,
          "quote_volume": 10848.2528,
          "trades": 74,
          "taker_buy_base": 13269.9,
          "taker_buy_quote": 9156.0739
        },
        {
          "timestamp": 1770177600000,
          "datetime": "2026-02-04T04:00:00",
          "open": 0.688,
          "high": 0.692,
          "low": 0.688,
          "close": 0.688,
          "volume": 3496.2,
          "close_time": 1770181199999,
          "quote_volume": 2410.5134,
          "trades": 29,
          "taker_buy_base": 1958.3,
          "taker_buy_quote": 1349.0046
        },
        {
          "timestamp": 1770181200000,
          "datetime": "2026-02-04T05:00:00",
          "open": 0.688,
          "high": 0.689,
          "low": 0.677,
          "close": 0.68,
          "volume": 19034.9,
          "close_time": 1770184799999,
          "quote_volume": 13008.7878,
          "trades": 94,
          "taker_buy_base": 7550.9,
          "taker_buy_quote": 5168.4259
        },
        {
          "timestamp": 1770184800000,
          "datetime": "2026-02-04T06:00:00",
          "open": 0.68,
          "high": 0.685,
          "low": 0.679,
          "close": 0.683,
          "volume": 9598.3,
          "close_time": 1770188399999,
          "quote_volume": 6552.2589,
          "trades": 39,
          "taker_buy_base": 2450.7,
          "taker_buy_quote": 1670.4052
        },
        {
          "timestamp": 1770188400000,
          "datetime": "2026-02-04T07:00:00",
          "open": 0.682,
          "high": 0.684,
          "low": 0.679,
          "close": 0.68,
          "volume": 20260.9,
          "close_time": 1770191999999,
          "quote_volume": 13799.1294,
          "trades": 157,
          "taker_buy_base": 13479.2,
          "taker_buy_quote": 9173.7005
        },
        {
          "timestamp": 1770192000000,
          "datetime": "2026-02-04T08:00:00",
          "open": 0.681,
          "high": 0.683,
          "low": 0.677,
          "close": 0.682,
          "volume": 8218.2,
          "close_time": 1770195599999,
          "quote_volume": 5595.9038,
          "trades": 50,
          "taker_buy_base": 2797.3,
          "taker_buy_quote": 1904.6412
        },
        {
          "timestamp": 1770195600000,
          "datetime": "2026-02-04T09:00:00",
          "open": 0.68,
          "high": 0.68,
          "low": 0.675,
          "close": 0.679,
          "volume": 10172.0,
          "close_time": 1770199199999,
          "quote_volume": 6899.9195,
          "trades": 49,
          "taker_buy_base": 7514.3,
          "taker_buy_quote": 5101.4538
        },
        {
          "timestamp": 1770199200000,
          "datetime": "2026-02-04T10:00:00",
          "open": 0.678,
          "high": 0.679,
          "low": 0.677,
          "close": 0.678,
          "volume": 4855.2,
          "close_time": 1770202799999,
          "quote_volume": 3294.6044,
          "trades": 40,
          "taker_buy_base": 2839.8,
          "taker_buy_quote": 1927.5571
        },
        {
          "timestamp": 1770202800000,
          "datetime": "2026-02-04T11:00:00",
          "open": 0.678,
          "high": 0.679,
          "low": 0.665,
          "close": 0.672,
          "volume": 27150.3,
          "close_time": 1770206399999,
          "quote_volume": 18239.793,
          "trades": 161,
          "taker_buy_base": 17318.0,
          "taker_buy_quote": 11645.4913
        },
        {
          "timestamp": 1770206400000,
          "datetime": "2026-02-04T12:00:00",
          "open": 0.672,
          "high": 0.674,
          "low": 0.67,
          "close": 0.672,
          "volume": 10854.1,
          "close_time": 1770209999999,
          "quote_volume": 7287.8997,
          "trades": 60,
          "taker_buy_base": 2679.1,
          "taker_buy_quote": 1799.6156
        },
        {
          "timestamp": 1770210000000,
          "datetime": "2026-02-04T13:00:00",
          "open": 0.671,
          "high": 0.671,
          "low": 0.658,
          "close": 0.658,
          "volume": 17367.7,
          "close_time": 1770213599999,
          "quote_volume": 11515.9553,
          "trades": 99,
          "taker_buy_base": 5699.0,
          "taker_buy_quote": 3782.7161
        },
        {
          "timestamp": 1770213600000,
          "datetime": "2026-02-04T14:00:00",
          "open": 0.658,
          "high": 0.665,
          "low": 0.652,
          "close": 0.653,
          "volume": 38770.2,
          "close_time": 1770217199999,
          "quote_volume": 25564.5091,
          "trades": 177,
          "taker_buy_base": 21109.7,
          "taker_buy_quote": 13936.2038
        },
        {
          "timestamp": 1770217200000,
          "datetime": "2026-02-04T15:00:00",
          "open": 0.653,
          "high": 0.663,
          "low": 0.644,
          "close": 0.649,
          "volume": 39238.4,
          "close_time": 1770220799999,
          "quote_volume": 25703.2612,
          "trades": 260,
          "taker_buy_base": 20223.6,
          "taker_buy_quote": 13281.2768
        },
        {
          "timestamp": 1770220800000,
          "datetime": "2026-02-04T16:00:00",
          "open": 0.649,
          "high": 0.654,
          "low": 0.641,
          "close": 0.646,
          "volume": 38553.3,
          "close_time": 1770224399999,
          "quote_volume": 24928.5829,
          "trades": 285,
          "taker_buy_base": 21800.6,
          "taker_buy_quote": 14098.4119
        },
        {
          "timestamp": 1770224400000,
          "datetime": "2026-02-04T17:00:00",
          "open": 0.645,
          "high": 0.65,
          "low": 0.637,
          "close": 0.644,
          "volume": 29769.1,
          "close_time": 1770227999999,
          "quote_volume": 19119.6546,
          "trades": 234,
          "taker_buy_base": 14570.5,
          "taker_buy_quote": 9377.0356
        },
        {
          "timestamp": 1770228000000,
          "datetime": "2026-02-04T18:00:00",
          "open": 0.644,
          "high": 0.658,
          "low": 0.637,
          "close": 0.653,
          "volume": 48762.9,
          "close_time": 1770231599999,
          "quote_volume": 31555.1525,
          "trades": 207,
          "taker_buy_base": 23331.1,
          "taker_buy_quote": 15086.8577
        },
        {
          "timestamp": 1770231600000,
          "datetime": "2026-02-04T19:00:00",
          "open": 0.657,
          "high": 0.674,
          "low": 0.651,
          "close": 0.672,
          "volume": 31006.1,
          "close_time": 1770235199999,
          "quote_volume": 20619.2024,
          "trades": 151,
          "taker_buy_base": 13537.3,
          "taker_buy_quote": 8978.2826
        },
        {
          "timestamp": 1770235200000,
          "datetime": "2026-02-04T20:00:00",
          "open": 0.669,
          "high": 0.671,
          "low": 0.657,
          "close": 0.658,
          "volume": 23150.1,
          "close_time": 1770238799999,
          "quote_volume": 15302.8997,
          "trades": 119,
          "taker_buy_base": 7843.7,
          "taker_buy_quote": 5192.2507
        },
        {
          "timestamp": 1770238800000,
          "datetime": "2026-02-04T21:00:00",
          "open": 0.658,
          "high": 0.658,
          "low": 0.642,
          "close": 0.648,
          "volume": 48828.3,
          "close_time": 1770242399999,
          "quote_volume": 31636.8427,
          "trades": 236,
          "taker_buy_base": 20080.9,
          "taker_buy_quote": 13006.2952
        },
        {
          "timestamp": 1770242400000,
          "datetime": "2026-02-04T22:00:00",
          "open": 0.646,
          "high": 0.656,
          "low": 0.635,
          "close": 0.639,
          "volume": 30430.9,
          "close_time": 1770245999999,
          "quote_volume": 19592.4089,
          "trades": 113,
          "taker_buy_base": 9168.8,
          "taker_buy_quote": 5888.2309
        },
        {
          "timestamp": 1770246000000,
          "datetime": "2026-02-04T23:00:00",
          "open": 0.64,
          "high": 0.651,
          "low": 0.639,
          "close": 0.647,
          "volume": 50104.6,
          "close_time": 1770249599999,
          "quote_volume": 32360.5488,
          "trades": 214,
          "taker_buy_base": 34386.4,
          "taker_buy_quote": 22192.6481
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 0.648,
          "high": 0.786,
          "low": 0.648,
          "close": 0.722,
          "volume": 857773.3,
          "close_time": 1770253199999,
          "quote_volume": 607624.778,
          "trades": 5362,
          "taker_buy_base": 501372.2,
          "taker_buy_quote": 353722.8343
        },
        {
          "timestamp": 1770253200000,
          "datetime": "2026-02-05T01:00:00",
          "open": 0.727,
          "high": 0.757,
          "low": 0.719,
          "close": 0.723,
          "volume": 309352.1,
          "close_time": 1770256799999,
          "quote_volume": 227869.2599,
          "trades": 1799,
          "taker_buy_base": 193244.2,
          "taker_buy_quote": 142446.8965
        },
        {
          "timestamp": 1770256800000,
          "datetime": "2026-02-05T02:00:00",
          "open": 0.725,
          "high": 0.735,
          "low": 0.712,
          "close": 0.715,
          "volume": 80880.2,
          "close_time": 1770260399999,
          "quote_volume": 58581.672,
          "trades": 588,
          "taker_buy_base": 40540.8,
          "taker_buy_quote": 29416.7681
        },
        {
          "timestamp": 1770260400000,
          "datetime": "2026-02-05T03:00:00",
          "open": 0.718,
          "high": 0.722,
          "low": 0.691,
          "close": 0.699,
          "volume": 116138.1,
          "close_time": 1770263999999,
          "quote_volume": 81555.0736,
          "trades": 671,
          "taker_buy_base": 30535.0,
          "taker_buy_quote": 21481.8619
        },
        {
          "timestamp": 1770264000000,
          "datetime": "2026-02-05T04:00:00",
          "open": 0.699,
          "high": 0.712,
          "low": 0.697,
          "close": 0.706,
          "volume": 42866.9,
          "close_time": 1770267599999,
          "quote_volume": 30126.52,
          "trades": 230,
          "taker_buy_base": 25643.1,
          "taker_buy_quote": 18031.2436
        },
        {
          "timestamp": 1770267600000,
          "datetime": "2026-02-05T05:00:00",
          "open": 0.705,
          "high": 0.71,
          "low": 0.693,
          "close": 0.701,
          "volume": 53357.7,
          "close_time": 1770271199999,
          "quote_volume": 37403.0199,
          "trades": 265,
          "taker_buy_base": 22602.7,
          "taker_buy_quote": 15874.0199
        },
        {
          "timestamp": 1770271200000,
          "datetime": "2026-02-05T06:00:00",
          "open": 0.701,
          "high": 0.703,
          "low": 0.679,
          "close": 0.684,
          "volume": 101788.6,
          "close_time": 1770274799999,
          "quote_volume": 70089.3417,
          "trades": 530,
          "taker_buy_base": 49007.2,
          "taker_buy_quote": 33835.9097
        },
        {
          "timestamp": 1770274800000,
          "datetime": "2026-02-05T07:00:00",
          "open": 0.682,
          "high": 0.693,
          "low": 0.674,
          "close": 0.679,
          "volume": 48779.2,
          "close_time": 1770278399999,
          "quote_volume": 33341.4184,
          "trades": 336,
          "taker_buy_base": 13960.2,
          "taker_buy_quote": 9563.8774
        },
        {
          "timestamp": 1770278400000,
          "datetime": "2026-02-05T08:00:00",
          "open": 0.679,
          "high": 0.688,
          "low": 0.677,
          "close": 0.684,
          "volume": 39789.0,
          "close_time": 1770281999999,
          "quote_volume": 27103.7899,
          "trades": 173,
          "taker_buy_base": 21246.0,
          "taker_buy_quote": 14466.0887
        },
        {
          "timestamp": 1770282000000,
          "datetime": "2026-02-05T09:00:00",
          "open": 0.685,
          "high": 0.692,
          "low": 0.664,
          "close": 0.669,
          "volume": 41946.4,
          "close_time": 1770285599999,
          "quote_volume": 28414.8034,
          "trades": 246,
          "taker_buy_base": 9266.3,
          "taker_buy_quote": 6307.0023
        },
        {
          "timestamp": 1770285600000,
          "datetime": "2026-02-05T10:00:00",
          "open": 0.668,
          "high": 0.669,
          "low": 0.65,
          "close": 0.655,
          "volume": 32677.1,
          "close_time": 1770289199999,
          "quote_volume": 21563.501,
          "trades": 259,
          "taker_buy_base": 14345.0,
          "taker_buy_quote": 9466.2778
        },
        {
          "timestamp": 1770289200000,
          "datetime": "2026-02-05T11:00:00",
          "open": 0.655,
          "high": 0.659,
          "low": 0.64,
          "close": 0.651,
          "volume": 47996.7,
          "close_time": 1770292799999,
          "quote_volume": 31149.6999,
          "trades": 410,
          "taker_buy_base": 22561.4,
          "taker_buy_quote": 14652.2272
        },
        {
          "timestamp": 1770292800000,
          "datetime": "2026-02-05T12:00:00",
          "open": 0.652,
          "high": 0.659,
          "low": 0.649,
          "close": 0.655,
          "volume": 43601.4,
          "close_time": 1770296399999,
          "quote_volume": 28475.7606,
          "trades": 381,
          "taker_buy_base": 29904.8,
          "taker_buy_quote": 19534.2783
        },
        {
          "timestamp": 1770296400000,
          "datetime": "2026-02-05T13:00:00",
          "open": 0.654,
          "high": 0.66,
          "low": 0.644,
          "close": 0.645,
          "volume": 47686.1,
          "close_time": 1770299999999,
          "quote_volume": 31019.855,
          "trades": 257,
          "taker_buy_base": 28822.4,
          "taker_buy_quote": 18752.624
        },
        {
          "timestamp": 1770300000000,
          "datetime": "2026-02-05T14:00:00",
          "open": 0.646,
          "high": 0.669,
          "low": 0.645,
          "close": 0.65,
          "volume": 70459.2,
          "close_time": 1770303599999,
          "quote_volume": 46266.189,
          "trades": 480,
          "taker_buy_base": 36607.9,
          "taker_buy_quote": 24059.1318
        },
        {
          "timestamp": 1770303600000,
          "datetime": "2026-02-05T15:00:00",
          "open": 0.652,
          "high": 0.653,
          "low": 0.608,
          "close": 0.622,
          "volume": 195571.7,
          "close_time": 1770307199999,
          "quote_volume": 121866.7965,
          "trades": 751,
          "taker_buy_base": 83959.1,
          "taker_buy_quote": 52359.9748
        },
        {
          "timestamp": 1770307200000,
          "datetime": "2026-02-05T16:00:00",
          "open": 0.62,
          "high": 0.626,
          "low": 0.61,
          "close": 0.618,
          "volume": 91226.2,
          "close_time": 1770310799999,
          "quote_volume": 56314.0706,
          "trades": 402,
          "taker_buy_base": 49122.5,
          "taker_buy_quote": 30302.9239
        },
        {
          "timestamp": 1770310800000,
          "datetime": "2026-02-05T17:00:00",
          "open": 0.62,
          "high": 0.62,
          "low": 0.595,
          "close": 0.604,
          "volume": 79331.3,
          "close_time": 1770314399999,
          "quote_volume": 48027.5757,
          "trades": 329,
          "taker_buy_base": 38814.7,
          "taker_buy_quote": 23535.2822
        },
        {
          "timestamp": 1770314400000,
          "datetime": "2026-02-05T18:00:00",
          "open": 0.604,
          "high": 0.608,
          "low": 0.592,
          "close": 0.601,
          "volume": 40952.5,
          "close_time": 1770317999999,
          "quote_volume": 24549.9903,
          "trades": 234,
          "taker_buy_base": 20518.3,
          "taker_buy_quote": 12307.9179
        },
        {
          "timestamp": 1770318000000,
          "datetime": "2026-02-05T19:00:00",
          "open": 0.598,
          "high": 0.6,
          "low": 0.591,
          "close": 0.594,
          "volume": 27908.0,
          "close_time": 1770321599999,
          "quote_volume": 16599.0361,
          "trades": 128,
          "taker_buy_base": 10886.2,
          "taker_buy_quote": 6481.4906
        },
        {
          "timestamp": 1770321600000,
          "datetime": "2026-02-05T20:00:00",
          "open": 0.593,
          "high": 0.596,
          "low": 0.562,
          "close": 0.57,
          "volume": 108084.0,
          "close_time": 1770325199999,
          "quote_volume": 62206.1277,
          "trades": 551,
          "taker_buy_base": 50358.3,
          "taker_buy_quote": 29079.7869
        },
        {
          "timestamp": 1770325200000,
          "datetime": "2026-02-05T21:00:00",
          "open": 0.57,
          "high": 0.588,
          "low": 0.565,
          "close": 0.572,
          "volume": 67700.9,
          "close_time": 1770328799999,
          "quote_volume": 39065.0068,
          "trades": 420,
          "taker_buy_base": 48191.9,
          "taker_buy_quote": 27877.8933
        },
        {
          "timestamp": 1770328800000,
          "datetime": "2026-02-05T22:00:00",
          "open": 0.573,
          "high": 0.582,
          "low": 0.562,
          "close": 0.581,
          "volume": 42544.5,
          "close_time": 1770332399999,
          "quote_volume": 24342.7899,
          "trades": 171,
          "taker_buy_base": 19997.7,
          "taker_buy_quote": 11445.5003
        },
        {
          "timestamp": 1770332400000,
          "datetime": "2026-02-05T23:00:00",
          "open": 0.58,
          "high": 0.591,
          "low": 0.567,
          "close": 0.57,
          "volume": 40350.8,
          "close_time": 1770335999999,
          "quote_volume": 23390.8492,
          "trades": 216,
          "taker_buy_base": 22700.2,
          "taker_buy_quote": 13213.9809
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 0.571,
          "high": 0.573,
          "low": 0.501,
          "close": 0.546,
          "volume": 292434.8,
          "close_time": 1770339599999,
          "quote_volume": 156254.8026,
          "trades": 1185,
          "taker_buy_base": 108592.2,
          "taker_buy_quote": 57766.147
        },
        {
          "timestamp": 1770339600000,
          "datetime": "2026-02-06T01:00:00",
          "open": 0.547,
          "high": 0.573,
          "low": 0.546,
          "close": 0.573,
          "volume": 57223.2,
          "close_time": 1770343199999,
          "quote_volume": 31992.4293,
          "trades": 293,
          "taker_buy_base": 38471.3,
          "taker_buy_quote": 21511.414
        },
        {
          "timestamp": 1770343200000,
          "datetime": "2026-02-06T02:00:00",
          "open": 0.574,
          "high": 0.578,
          "low": 0.557,
          "close": 0.559,
          "volume": 30531.2,
          "close_time": 1770346799999,
          "quote_volume": 17290.1027,
          "trades": 186,
          "taker_buy_base": 16585.9,
          "taker_buy_quote": 9432.3131
        },
        {
          "timestamp": 1770346800000,
          "datetime": "2026-02-06T03:00:00",
          "open": 0.56,
          "high": 0.564,
          "low": 0.556,
          "close": 0.561,
          "volume": 17994.3,
          "close_time": 1770350399999,
          "quote_volume": 10075.9153,
          "trades": 161,
          "taker_buy_base": 12283.2,
          "taker_buy_quote": 6884.4729
        },
        {
          "timestamp": 1770350400000,
          "datetime": "2026-02-06T04:00:00",
          "open": 0.56,
          "high": 0.572,
          "low": 0.56,
          "close": 0.569,
          "volume": 39989.7,
          "close_time": 1770353999999,
          "quote_volume": 22743.3471,
          "trades": 138,
          "taker_buy_base": 12101.6,
          "taker_buy_quote": 6865.845
        },
        {
          "timestamp": 1770354000000,
          "datetime": "2026-02-06T05:00:00",
          "open": 0.569,
          "high": 0.596,
          "low": 0.569,
          "close": 0.595,
          "volume": 17505.9,
          "close_time": 1770357599999,
          "quote_volume": 10303.1885,
          "trades": 97,
          "taker_buy_base": 14453.0,
          "taker_buy_quote": 8504.3105
        },
        {
          "timestamp": 1770357600000,
          "datetime": "2026-02-06T06:00:00",
          "open": 0.594,
          "high": 0.598,
          "low": 0.573,
          "close": 0.577,
          "volume": 74910.9,
          "close_time": 1770361199999,
          "quote_volume": 43940.8407,
          "trades": 260,
          "taker_buy_base": 36693.3,
          "taker_buy_quote": 21709.4455
        },
        {
          "timestamp": 1770361200000,
          "datetime": "2026-02-06T07:00:00",
          "open": 0.573,
          "high": 0.583,
          "low": 0.572,
          "close": 0.576,
          "volume": 66206.1,
          "close_time": 1770364799999,
          "quote_volume": 38156.3403,
          "trades": 228,
          "taker_buy_base": 46692.4,
          "taker_buy_quote": 26861.914
        },
        {
          "timestamp": 1770364800000,
          "datetime": "2026-02-06T08:00:00",
          "open": 0.576,
          "high": 0.58,
          "low": 0.568,
          "close": 0.571,
          "volume": 20338.3,
          "close_time": 1770368399999,
          "quote_volume": 11659.1545,
          "trades": 95,
          "taker_buy_base": 7317.5,
          "taker_buy_quote": 4220.8976
        },
        {
          "timestamp": 1770368400000,
          "datetime": "2026-02-06T09:00:00",
          "open": 0.571,
          "high": 0.589,
          "low": 0.57,
          "close": 0.587,
          "volume": 29070.3,
          "close_time": 1770371999999,
          "quote_volume": 16870.9278,
          "trades": 106,
          "taker_buy_base": 8308.0,
          "taker_buy_quote": 4840.029
        },
        {
          "timestamp": 1770372000000,
          "datetime": "2026-02-06T10:00:00",
          "open": 0.587,
          "high": 0.594,
          "low": 0.582,
          "close": 0.587,
          "volume": 75047.6,
          "close_time": 1770375599999,
          "quote_volume": 44151.8984,
          "trades": 175,
          "taker_buy_base": 37001.7,
          "taker_buy_quote": 21849.0829
        },
        {
          "timestamp": 1770375600000,
          "datetime": "2026-02-06T11:00:00",
          "open": 0.585,
          "high": 0.595,
          "low": 0.583,
          "close": 0.588,
          "volume": 47583.2,
          "close_time": 1770379199999,
          "quote_volume": 28072.0437,
          "trades": 140,
          "taker_buy_base": 38774.5,
          "taker_buy_quote": 22897.353
        },
        {
          "timestamp": 1770379200000,
          "datetime": "2026-02-06T12:00:00",
          "open": 0.587,
          "high": 0.592,
          "low": 0.587,
          "close": 0.589,
          "volume": 19144.9,
          "close_time": 1770382799999,
          "quote_volume": 11275.599,
          "trades": 83,
          "taker_buy_base": 4245.9,
          "taker_buy_quote": 2510.7996
        },
        {
          "timestamp": 1770382800000,
          "datetime": "2026-02-06T13:00:00",
          "open": 0.59,
          "high": 0.6,
          "low": 0.59,
          "close": 0.594,
          "volume": 34865.0,
          "close_time": 1770386399999,
          "quote_volume": 20741.5579,
          "trades": 99,
          "taker_buy_base": 9898.1,
          "taker_buy_quote": 5882.9133
        },
        {
          "timestamp": 1770386400000,
          "datetime": "2026-02-06T14:00:00",
          "open": 0.594,
          "high": 0.609,
          "low": 0.589,
          "close": 0.605,
          "volume": 52899.9,
          "close_time": 1770389999999,
          "quote_volume": 31687.8349,
          "trades": 125,
          "taker_buy_base": 27819.7,
          "taker_buy_quote": 16663.351
        },
        {
          "timestamp": 1770390000000,
          "datetime": "2026-02-06T15:00:00",
          "open": 0.603,
          "high": 0.615,
          "low": 0.601,
          "close": 0.609,
          "volume": 65617.3,
          "close_time": 1770393599999,
          "quote_volume": 39979.5723,
          "trades": 96,
          "taker_buy_base": 36131.5,
          "taker_buy_quote": 22006.7101
        },
        {
          "timestamp": 1770393600000,
          "datetime": "2026-02-06T16:00:00",
          "open": 0.609,
          "high": 0.628,
          "low": 0.609,
          "close": 0.621,
          "volume": 49204.1,
          "close_time": 1770397199999,
          "quote_volume": 30588.5402,
          "trades": 243,
          "taker_buy_base": 20404.4,
          "taker_buy_quote": 12701.7542
        },
        {
          "timestamp": 1770397200000,
          "datetime": "2026-02-06T17:00:00",
          "open": 0.621,
          "high": 0.638,
          "low": 0.621,
          "close": 0.633,
          "volume": 23792.6,
          "close_time": 1770400799999,
          "quote_volume": 15036.784,
          "trades": 100,
          "taker_buy_base": 12236.2,
          "taker_buy_quote": 7723.7313
        },
        {
          "timestamp": 1770400800000,
          "datetime": "2026-02-06T18:00:00",
          "open": 0.633,
          "high": 0.634,
          "low": 0.618,
          "close": 0.623,
          "volume": 46436.9,
          "close_time": 1770404399999,
          "quote_volume": 28961.5018,
          "trades": 200,
          "taker_buy_base": 16649.5,
          "taker_buy_quote": 10395.0576
        },
        {
          "timestamp": 1770404400000,
          "datetime": "2026-02-06T19:00:00",
          "open": 0.623,
          "high": 0.629,
          "low": 0.619,
          "close": 0.627,
          "volume": 19298.5,
          "close_time": 1770407999999,
          "quote_volume": 12035.8276,
          "trades": 129,
          "taker_buy_base": 16474.5,
          "taker_buy_quote": 10268.7736
        },
        {
          "timestamp": 1770408000000,
          "datetime": "2026-02-06T20:00:00",
          "open": 0.627,
          "high": 0.631,
          "low": 0.62,
          "close": 0.623,
          "volume": 22356.1,
          "close_time": 1770411599999,
          "quote_volume": 13958.6461,
          "trades": 75,
          "taker_buy_base": 6562.0,
          "taker_buy_quote": 4101.8556
        },
        {
          "timestamp": 1770411600000,
          "datetime": "2026-02-06T21:00:00",
          "open": 0.623,
          "high": 0.628,
          "low": 0.62,
          "close": 0.628,
          "volume": 5147.6,
          "close_time": 1770415199999,
          "quote_volume": 3211.5565,
          "trades": 43,
          "taker_buy_base": 3500.1,
          "taker_buy_quote": 2186.0865
        },
        {
          "timestamp": 1770415200000,
          "datetime": "2026-02-06T22:00:00",
          "open": 0.631,
          "high": 0.641,
          "low": 0.63,
          "close": 0.639,
          "volume": 16076.0,
          "close_time": 1770418799999,
          "quote_volume": 10217.2809,
          "trades": 41,
          "taker_buy_base": 7126.3,
          "taker_buy_quote": 4515.7755
        },
        {
          "timestamp": 1770418800000,
          "datetime": "2026-02-06T23:00:00",
          "open": 0.641,
          "high": 0.645,
          "low": 0.629,
          "close": 0.629,
          "volume": 67494.4,
          "close_time": 1770422399999,
          "quote_volume": 43225.5664,
          "trades": 70,
          "taker_buy_base": 23726.7,
          "taker_buy_quote": 15158.7887
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 0.628,
          "high": 0.628,
          "low": 0.613,
          "close": 0.617,
          "volume": 60323.1,
          "close_time": 1770425999999,
          "quote_volume": 37415.0315,
          "trades": 156,
          "taker_buy_base": 13610.0,
          "taker_buy_quote": 8422.6874
        },
        {
          "timestamp": 1770426000000,
          "datetime": "2026-02-07T01:00:00",
          "open": 0.617,
          "high": 0.622,
          "low": 0.614,
          "close": 0.62,
          "volume": 61269.2,
          "close_time": 1770429599999,
          "quote_volume": 37859.1005,
          "trades": 155,
          "taker_buy_base": 28643.3,
          "taker_buy_quote": 17735.375
        },
        {
          "timestamp": 1770429600000,
          "datetime": "2026-02-07T02:00:00",
          "open": 0.619,
          "high": 0.621,
          "low": 0.615,
          "close": 0.617,
          "volume": 9319.9,
          "close_time": 1770433199999,
          "quote_volume": 5763.0489,
          "trades": 58,
          "taker_buy_base": 2774.1,
          "taker_buy_quote": 1716.1404
        },
        {
          "timestamp": 1770433200000,
          "datetime": "2026-02-07T03:00:00",
          "open": 0.619,
          "high": 0.627,
          "low": 0.619,
          "close": 0.621,
          "volume": 22499.3,
          "close_time": 1770436799999,
          "quote_volume": 13999.3571,
          "trades": 85,
          "taker_buy_base": 18010.6,
          "taker_buy_quote": 11202.1232
        },
        {
          "timestamp": 1770436800000,
          "datetime": "2026-02-07T04:00:00",
          "open": 0.622,
          "high": 0.627,
          "low": 0.616,
          "close": 0.617,
          "volume": 25496.7,
          "close_time": 1770440399999,
          "quote_volume": 15846.1326,
          "trades": 183,
          "taker_buy_base": 17989.8,
          "taker_buy_quote": 11171.7896
        },
        {
          "timestamp": 1770440400000,
          "datetime": "2026-02-07T05:00:00",
          "open": 0.617,
          "high": 0.622,
          "low": 0.617,
          "close": 0.617,
          "volume": 15290.5,
          "close_time": 1770443999999,
          "quote_volume": 9483.6267,
          "trades": 48,
          "taker_buy_base": 3526.3,
          "taker_buy_quote": 2182.9928
        },
        {
          "timestamp": 1770444000000,
          "datetime": "2026-02-07T06:00:00",
          "open": 0.619,
          "high": 0.619,
          "low": 0.603,
          "close": 0.603,
          "volume": 40756.3,
          "close_time": 1770447599999,
          "quote_volume": 24903.7993,
          "trades": 108,
          "taker_buy_base": 11807.1,
          "taker_buy_quote": 7224.7225
        },
        {
          "timestamp": 1770447600000,
          "datetime": "2026-02-07T07:00:00",
          "open": 0.605,
          "high": 0.605,
          "low": 0.587,
          "close": 0.595,
          "volume": 36286.7,
          "close_time": 1770451199999,
          "quote_volume": 21569.5995,
          "trades": 129,
          "taker_buy_base": 14413.0,
          "taker_buy_quote": 8556.0241
        },
        {
          "timestamp": 1770451200000,
          "datetime": "2026-02-07T08:00:00",
          "open": 0.594,
          "high": 0.596,
          "low": 0.591,
          "close": 0.595,
          "volume": 18102.2,
          "close_time": 1770454799999,
          "quote_volume": 10739.5188,
          "trades": 84,
          "taker_buy_base": 6056.0,
          "taker_buy_quote": 3598.142
        },
        {
          "timestamp": 1770454800000,
          "datetime": "2026-02-07T09:00:00",
          "open": 0.593,
          "high": 0.595,
          "low": 0.589,
          "close": 0.59,
          "volume": 9413.0,
          "close_time": 1770458399999,
          "quote_volume": 5577.9768,
          "trades": 66,
          "taker_buy_base": 4282.3,
          "taker_buy_quote": 2538.8538
        },
        {
          "timestamp": 1770458400000,
          "datetime": "2026-02-07T10:00:00",
          "open": 0.591,
          "high": 0.592,
          "low": 0.587,
          "close": 0.591,
          "volume": 14041.9,
          "close_time": 1770461999999,
          "quote_volume": 8294.066,
          "trades": 46,
          "taker_buy_base": 8627.1,
          "taker_buy_quote": 5101.1604
        },
        {
          "timestamp": 1770462000000,
          "datetime": "2026-02-07T11:00:00",
          "open": 0.59,
          "high": 0.591,
          "low": 0.59,
          "close": 0.591,
          "volume": 23172.7,
          "close_time": 1770465599999,
          "quote_volume": 13676.4624,
          "trades": 42,
          "taker_buy_base": 18450.4,
          "taker_buy_quote": 10887.4655
        },
        {
          "timestamp": 1770465600000,
          "datetime": "2026-02-07T12:00:00",
          "open": 0.59,
          "high": 0.608,
          "low": 0.59,
          "close": 0.605,
          "volume": 22984.9,
          "close_time": 1770469199999,
          "quote_volume": 13804.2742,
          "trades": 102,
          "taker_buy_base": 15634.5,
          "taker_buy_quote": 9394.6206
        },
        {
          "timestamp": 1770469200000,
          "datetime": "2026-02-07T13:00:00",
          "open": 0.605,
          "high": 0.605,
          "low": 0.596,
          "close": 0.598,
          "volume": 13310.6,
          "close_time": 1770472799999,
          "quote_volume": 7976.6913,
          "trades": 67,
          "taker_buy_base": 9167.2,
          "taker_buy_quote": 5493.1438
        },
        {
          "timestamp": 1770472800000,
          "datetime": "2026-02-07T14:00:00",
          "open": 0.599,
          "high": 0.607,
          "low": 0.594,
          "close": 0.595,
          "volume": 62820.9,
          "close_time": 1770476399999,
          "quote_volume": 37788.724,
          "trades": 170,
          "taker_buy_base": 49114.7,
          "taker_buy_quote": 29587.7574
        },
        {
          "timestamp": 1770476400000,
          "datetime": "2026-02-07T15:00:00",
          "open": 0.598,
          "high": 0.607,
          "low": 0.597,
          "close": 0.604,
          "volume": 43719.1,
          "close_time": 1770479999999,
          "quote_volume": 26419.4228,
          "trades": 107,
          "taker_buy_base": 9817.9,
          "taker_buy_quote": 5908.7325
        },
        {
          "timestamp": 1770480000000,
          "datetime": "2026-02-07T16:00:00",
          "open": 0.605,
          "high": 0.62,
          "low": 0.604,
          "close": 0.61,
          "volume": 84063.7,
          "close_time": 1770483599999,
          "quote_volume": 51422.3294,
          "trades": 325,
          "taker_buy_base": 34500.2,
          "taker_buy_quote": 21102.5132
        },
        {
          "timestamp": 1770483600000,
          "datetime": "2026-02-07T17:00:00",
          "open": 0.609,
          "high": 0.612,
          "low": 0.605,
          "close": 0.609,
          "volume": 7826.6,
          "close_time": 1770487199999,
          "quote_volume": 4767.2592,
          "trades": 39,
          "taker_buy_base": 3972.7,
          "taker_buy_quote": 2421.2183
        },
        {
          "timestamp": 1770487200000,
          "datetime": "2026-02-07T18:00:00",
          "open": 0.609,
          "high": 0.622,
          "low": 0.609,
          "close": 0.617,
          "volume": 11097.6,
          "close_time": 1770490799999,
          "quote_volume": 6839.8423,
          "trades": 74,
          "taker_buy_base": 7746.2,
          "taker_buy_quote": 4782.5035
        },
        {
          "timestamp": 1770490800000,
          "datetime": "2026-02-07T19:00:00",
          "open": 0.617,
          "high": 0.617,
          "low": 0.612,
          "close": 0.614,
          "volume": 5135.3,
          "close_time": 1770494399999,
          "quote_volume": 3161.3898,
          "trades": 71,
          "taker_buy_base": 1995.6,
          "taker_buy_quote": 1227.1524
        },
        {
          "timestamp": 1770494400000,
          "datetime": "2026-02-07T20:00:00",
          "open": 0.614,
          "high": 0.621,
          "low": 0.613,
          "close": 0.619,
          "volume": 14634.6,
          "close_time": 1770497999999,
          "quote_volume": 9077.7942,
          "trades": 25,
          "taker_buy_base": 14333.2,
          "taker_buy_quote": 8892.3055
        },
        {
          "timestamp": 1770498000000,
          "datetime": "2026-02-07T21:00:00",
          "open": 0.619,
          "high": 0.62,
          "low": 0.616,
          "close": 0.616,
          "volume": 4221.4,
          "close_time": 1770501599999,
          "quote_volume": 2610.3585,
          "trades": 20,
          "taker_buy_base": 3167.0,
          "taker_buy_quote": 1958.9292
        },
        {
          "timestamp": 1770501600000,
          "datetime": "2026-02-07T22:00:00",
          "open": 0.618,
          "high": 0.618,
          "low": 0.613,
          "close": 0.613,
          "volume": 3515.3,
          "close_time": 1770505199999,
          "quote_volume": 2162.572,
          "trades": 22,
          "taker_buy_base": 1726.1,
          "taker_buy_quote": 1061.4159
        },
        {
          "timestamp": 1770505200000,
          "datetime": "2026-02-07T23:00:00",
          "open": 0.613,
          "high": 0.614,
          "low": 0.609,
          "close": 0.613,
          "volume": 18853.7,
          "close_time": 1770508799999,
          "quote_volume": 11505.3099,
          "trades": 25,
          "taker_buy_base": 15937.2,
          "taker_buy_quote": 9724.4593
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 0.612,
          "high": 0.612,
          "low": 0.603,
          "close": 0.606,
          "volume": 20965.4,
          "close_time": 1770512399999,
          "quote_volume": 12710.7055,
          "trades": 68,
          "taker_buy_base": 8505.1,
          "taker_buy_quote": 5153.1529
        },
        {
          "timestamp": 1770512400000,
          "datetime": "2026-02-08T01:00:00",
          "open": 0.606,
          "high": 0.611,
          "low": 0.606,
          "close": 0.609,
          "volume": 5170.1,
          "close_time": 1770515999999,
          "quote_volume": 3142.0241,
          "trades": 25,
          "taker_buy_base": 1752.4,
          "taker_buy_quote": 1066.6021
        },
        {
          "timestamp": 1770516000000,
          "datetime": "2026-02-08T02:00:00",
          "open": 0.609,
          "high": 0.611,
          "low": 0.606,
          "close": 0.607,
          "volume": 4936.0,
          "close_time": 1770519599999,
          "quote_volume": 3003.1105,
          "trades": 36,
          "taker_buy_base": 1731.5,
          "taker_buy_quote": 1053.954
        },
        {
          "timestamp": 1770519600000,
          "datetime": "2026-02-08T03:00:00",
          "open": 0.608,
          "high": 0.608,
          "low": 0.604,
          "close": 0.604,
          "volume": 11223.5,
          "close_time": 1770523199999,
          "quote_volume": 6814.708,
          "trades": 29,
          "taker_buy_base": 10808.6,
          "taker_buy_quote": 6562.8637
        },
        {
          "timestamp": 1770523200000,
          "datetime": "2026-02-08T04:00:00",
          "open": 0.603,
          "high": 0.604,
          "low": 0.601,
          "close": 0.604,
          "volume": 3191.4,
          "close_time": 1770526799999,
          "quote_volume": 1923.069,
          "trades": 24,
          "taker_buy_base": 1327.4,
          "taker_buy_quote": 800.6988
        },
        {
          "timestamp": 1770526800000,
          "datetime": "2026-02-08T05:00:00",
          "open": 0.604,
          "high": 0.606,
          "low": 0.603,
          "close": 0.603,
          "volume": 11470.3,
          "close_time": 1770530399999,
          "quote_volume": 6947.9439,
          "trades": 16,
          "taker_buy_base": 1077.3,
          "taker_buy_quote": 651.0459
        },
        {
          "timestamp": 1770530400000,
          "datetime": "2026-02-08T06:00:00",
          "open": 0.602,
          "high": 0.604,
          "low": 0.601,
          "close": 0.603,
          "volume": 1970.2,
          "close_time": 1770533999999,
          "quote_volume": 1187.9581,
          "trades": 17,
          "taker_buy_base": 940.3,
          "taker_buy_quote": 567.0009
        },
        {
          "timestamp": 1770534000000,
          "datetime": "2026-02-08T07:00:00",
          "open": 0.604,
          "high": 0.604,
          "low": 0.6,
          "close": 0.604,
          "volume": 2651.9,
          "close_time": 1770537599999,
          "quote_volume": 1595.5625,
          "trades": 19,
          "taker_buy_base": 1666.7,
          "taker_buy_quote": 1002.8318
        },
        {
          "timestamp": 1770537600000,
          "datetime": "2026-02-08T08:00:00",
          "open": 0.604,
          "high": 0.615,
          "low": 0.602,
          "close": 0.612,
          "volume": 22062.3,
          "close_time": 1770541199999,
          "quote_volume": 13460.2639,
          "trades": 64,
          "taker_buy_base": 11189.1,
          "taker_buy_quote": 6842.5515
        },
        {
          "timestamp": 1770541200000,
          "datetime": "2026-02-08T09:00:00",
          "open": 0.612,
          "high": 0.614,
          "low": 0.608,
          "close": 0.608,
          "volume": 6524.4,
          "close_time": 1770544799999,
          "quote_volume": 3992.3511,
          "trades": 30,
          "taker_buy_base": 4269.3,
          "taker_buy_quote": 2613.8629
        },
        {
          "timestamp": 1770544800000,
          "datetime": "2026-02-08T10:00:00",
          "open": 0.61,
          "high": 0.612,
          "low": 0.605,
          "close": 0.607,
          "volume": 22372.1,
          "close_time": 1770548399999,
          "quote_volume": 13656.5517,
          "trades": 56,
          "taker_buy_base": 7656.8,
          "taker_buy_quote": 4677.8806
        },
        {
          "timestamp": 1770548400000,
          "datetime": "2026-02-08T11:00:00",
          "open": 0.606,
          "high": 0.618,
          "low": 0.606,
          "close": 0.617,
          "volume": 40529.6,
          "close_time": 1770551999999,
          "quote_volume": 24934.7797,
          "trades": 126,
          "taker_buy_base": 27680.5,
          "taker_buy_quote": 17052.6084
        },
        {
          "timestamp": 1770552000000,
          "datetime": "2026-02-08T12:00:00",
          "open": 0.617,
          "high": 0.619,
          "low": 0.612,
          "close": 0.615,
          "volume": 11779.6,
          "close_time": 1770555599999,
          "quote_volume": 7245.9962,
          "trades": 45,
          "taker_buy_base": 8870.2,
          "taker_buy_quote": 5456.2857
        },
        {
          "timestamp": 1770555600000,
          "datetime": "2026-02-08T13:00:00",
          "open": 0.615,
          "high": 0.618,
          "low": 0.613,
          "close": 0.615,
          "volume": 12929.4,
          "close_time": 1770559199999,
          "quote_volume": 7957.7506,
          "trades": 64,
          "taker_buy_base": 2308.6,
          "taker_buy_quote": 1421.2271
        },
        {
          "timestamp": 1770559200000,
          "datetime": "2026-02-08T14:00:00",
          "open": 0.616,
          "high": 0.616,
          "low": 0.613,
          "close": 0.615,
          "volume": 9242.5,
          "close_time": 1770562799999,
          "quote_volume": 5686.1189,
          "trades": 21,
          "taker_buy_base": 3778.8,
          "taker_buy_quote": 2325.9333
        },
        {
          "timestamp": 1770562800000,
          "datetime": "2026-02-08T15:00:00",
          "open": 0.617,
          "high": 0.625,
          "low": 0.613,
          "close": 0.615,
          "volume": 78837.4,
          "close_time": 1770566399999,
          "quote_volume": 48802.8141,
          "trades": 168,
          "taker_buy_base": 36835.2,
          "taker_buy_quote": 22775.752
        },
        {
          "timestamp": 1770566400000,
          "datetime": "2026-02-08T16:00:00",
          "open": 0.614,
          "high": 0.614,
          "low": 0.6,
          "close": 0.601,
          "volume": 5521.0,
          "close_time": 1770569999999,
          "quote_volume": 3342.3016,
          "trades": 33,
          "taker_buy_base": 2803.9,
          "taker_buy_quote": 1700.7099
        },
        {
          "timestamp": 1770570000000,
          "datetime": "2026-02-08T17:00:00",
          "open": 0.602,
          "high": 0.609,
          "low": 0.602,
          "close": 0.606,
          "volume": 6512.0,
          "close_time": 1770573599999,
          "quote_volume": 3955.8467,
          "trades": 48,
          "taker_buy_base": 3464.4,
          "taker_buy_quote": 2102.5489
        },
        {
          "timestamp": 1770573600000,
          "datetime": "2026-02-08T18:00:00",
          "open": 0.606,
          "high": 0.616,
          "low": 0.606,
          "close": 0.616,
          "volume": 12422.2,
          "close_time": 1770577199999,
          "quote_volume": 7565.4014,
          "trades": 39,
          "taker_buy_base": 11482.1,
          "taker_buy_quote": 6989.1528
        },
        {
          "timestamp": 1770577200000,
          "datetime": "2026-02-08T19:00:00",
          "open": 0.616,
          "high": 0.621,
          "low": 0.615,
          "close": 0.621,
          "volume": 4200.8,
          "close_time": 1770580799999,
          "quote_volume": 2598.2903,
          "trades": 30,
          "taker_buy_base": 2814.3,
          "taker_buy_quote": 1741.8245
        },
        {
          "timestamp": 1770580800000,
          "datetime": "2026-02-08T20:00:00",
          "open": 0.617,
          "high": 0.617,
          "low": 0.607,
          "close": 0.607,
          "volume": 20885.9,
          "close_time": 1770584399999,
          "quote_volume": 12794.8261,
          "trades": 119,
          "taker_buy_base": 3544.8,
          "taker_buy_quote": 2173.975
        },
        {
          "timestamp": 1770584400000,
          "datetime": "2026-02-08T21:00:00",
          "open": 0.609,
          "high": 0.609,
          "low": 0.602,
          "close": 0.606,
          "volume": 7667.5,
          "close_time": 1770587999999,
          "quote_volume": 4642.5193,
          "trades": 51,
          "taker_buy_base": 4269.6,
          "taker_buy_quote": 2587.0501
        },
        {
          "timestamp": 1770588000000,
          "datetime": "2026-02-08T22:00:00",
          "open": 0.605,
          "high": 0.609,
          "low": 0.605,
          "close": 0.609,
          "volume": 2711.8,
          "close_time": 1770591599999,
          "quote_volume": 1649.702,
          "trades": 10,
          "taker_buy_base": 2530.1,
          "taker_buy_quote": 1539.5735
        },
        {
          "timestamp": 1770591600000,
          "datetime": "2026-02-08T23:00:00",
          "open": 0.61,
          "high": 0.621,
          "low": 0.605,
          "close": 0.61,
          "volume": 23243.0,
          "close_time": 1770595199999,
          "quote_volume": 14299.3061,
          "trades": 92,
          "taker_buy_base": 5383.7,
          "taker_buy_quote": 3302.5851
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 0.608,
          "high": 0.609,
          "low": 0.604,
          "close": 0.607,
          "volume": 7266.2,
          "close_time": 1770598799999,
          "quote_volume": 4406.0477,
          "trades": 20,
          "taker_buy_base": 348.5,
          "taker_buy_quote": 212.2365
        },
        {
          "timestamp": 1770598800000,
          "datetime": "2026-02-09T01:00:00",
          "open": 0.607,
          "high": 0.608,
          "low": 0.602,
          "close": 0.603,
          "volume": 27460.5,
          "close_time": 1770602399999,
          "quote_volume": 16617.3003,
          "trades": 65,
          "taker_buy_base": 7958.3,
          "taker_buy_quote": 4811.485
        },
        {
          "timestamp": 1770602400000,
          "datetime": "2026-02-09T02:00:00",
          "open": 0.603,
          "high": 0.608,
          "low": 0.6,
          "close": 0.606,
          "volume": 16333.1,
          "close_time": 1770605999999,
          "quote_volume": 9819.6337,
          "trades": 26,
          "taker_buy_base": 11277.1,
          "taker_buy_quote": 6776.0496
        },
        {
          "timestamp": 1770606000000,
          "datetime": "2026-02-09T03:00:00",
          "open": 0.604,
          "high": 0.611,
          "low": 0.604,
          "close": 0.609,
          "volume": 4448.9,
          "close_time": 1770609599999,
          "quote_volume": 2710.1379,
          "trades": 39,
          "taker_buy_base": 1238.1,
          "taker_buy_quote": 754.5774
        },
        {
          "timestamp": 1770609600000,
          "datetime": "2026-02-09T04:00:00",
          "open": 0.606,
          "high": 0.608,
          "low": 0.603,
          "close": 0.603,
          "volume": 5220.9,
          "close_time": 1770613199999,
          "quote_volume": 3151.2171,
          "trades": 16,
          "taker_buy_base": 1502.9,
          "taker_buy_quote": 906.2487
        },
        {
          "timestamp": 1770613200000,
          "datetime": "2026-02-09T05:00:00",
          "open": 0.604,
          "high": 0.606,
          "low": 0.604,
          "close": 0.606,
          "volume": 9807.5,
          "close_time": 1770616799999,
          "quote_volume": 5938.1902,
          "trades": 38,
          "taker_buy_base": 6515.0,
          "taker_buy_quote": 3946.2797
        },
        {
          "timestamp": 1770616800000,
          "datetime": "2026-02-09T06:00:00",
          "open": 0.606,
          "high": 0.606,
          "low": 0.595,
          "close": 0.598,
          "volume": 6952.4,
          "close_time": 1770620399999,
          "quote_volume": 4169.3903,
          "trades": 41,
          "taker_buy_base": 1492.9,
          "taker_buy_quote": 893.6819
        },
        {
          "timestamp": 1770620400000,
          "datetime": "2026-02-09T07:00:00",
          "open": 0.597,
          "high": 0.601,
          "low": 0.595,
          "close": 0.596,
          "volume": 8090.6,
          "close_time": 1770623999999,
          "quote_volume": 4835.7705,
          "trades": 44,
          "taker_buy_base": 1244.2,
          "taker_buy_quote": 745.629
        },
        {
          "timestamp": 1770624000000,
          "datetime": "2026-02-09T08:00:00",
          "open": 0.595,
          "high": 0.596,
          "low": 0.584,
          "close": 0.587,
          "volume": 20671.7,
          "close_time": 1770627599999,
          "quote_volume": 12172.3585,
          "trades": 68,
          "taker_buy_base": 3767.7,
          "taker_buy_quote": 2224.422
        },
        {
          "timestamp": 1770627600000,
          "datetime": "2026-02-09T09:00:00",
          "open": 0.586,
          "high": 0.587,
          "low": 0.578,
          "close": 0.578,
          "volume": 20956.0,
          "close_time": 1770631199999,
          "quote_volume": 12205.8445,
          "trades": 50,
          "taker_buy_base": 8440.9,
          "taker_buy_quote": 4941.2097
        },
        {
          "timestamp": 1770631200000,
          "datetime": "2026-02-09T10:00:00",
          "open": 0.581,
          "high": 0.582,
          "low": 0.573,
          "close": 0.576,
          "volume": 26105.4,
          "close_time": 1770634799999,
          "quote_volume": 15017.6944,
          "trades": 69,
          "taker_buy_base": 4260.9,
          "taker_buy_quote": 2461.4555
        },
        {
          "timestamp": 1770634800000,
          "datetime": "2026-02-09T11:00:00",
          "open": 0.577,
          "high": 0.581,
          "low": 0.577,
          "close": 0.579,
          "volume": 3669.0,
          "close_time": 1770638399999,
          "quote_volume": 2126.502,
          "trades": 24,
          "taker_buy_base": 2006.2,
          "taker_buy_quote": 1163.1401
        },
        {
          "timestamp": 1770638400000,
          "datetime": "2026-02-09T12:00:00",
          "open": 0.58,
          "high": 0.585,
          "low": 0.58,
          "close": 0.584,
          "volume": 3474.4,
          "close_time": 1770641999999,
          "quote_volume": 2026.0207,
          "trades": 22,
          "taker_buy_base": 1713.0,
          "taker_buy_quote": 999.5014
        },
        {
          "timestamp": 1770642000000,
          "datetime": "2026-02-09T13:00:00",
          "open": 0.584,
          "high": 0.586,
          "low": 0.584,
          "close": 0.584,
          "volume": 2290.5,
          "close_time": 1770645599999,
          "quote_volume": 1339.1119,
          "trades": 14,
          "taker_buy_base": 671.7,
          "taker_buy_quote": 392.4111
        },
        {
          "timestamp": 1770645600000,
          "datetime": "2026-02-09T14:00:00",
          "open": 0.582,
          "high": 0.592,
          "low": 0.58,
          "close": 0.59,
          "volume": 23296.3,
          "close_time": 1770649199999,
          "quote_volume": 13602.5464,
          "trades": 115,
          "taker_buy_base": 12144.9,
          "taker_buy_quote": 7078.3922
        },
        {
          "timestamp": 1770649200000,
          "datetime": "2026-02-09T15:00:00",
          "open": 0.593,
          "high": 0.598,
          "low": 0.587,
          "close": 0.598,
          "volume": 19062.0,
          "close_time": 1770652799999,
          "quote_volume": 11294.2486,
          "trades": 112,
          "taker_buy_base": 5149.9,
          "taker_buy_quote": 3064.4831
        },
        {
          "timestamp": 1770652800000,
          "datetime": "2026-02-09T16:00:00",
          "open": 0.598,
          "high": 0.609,
          "low": 0.593,
          "close": 0.605,
          "volume": 12432.0,
          "close_time": 1770656399999,
          "quote_volume": 7490.6524,
          "trades": 165,
          "taker_buy_base": 6408.1,
          "taker_buy_quote": 3858.0118
        },
        {
          "timestamp": 1770656400000,
          "datetime": "2026-02-09T17:00:00",
          "open": 0.607,
          "high": 0.613,
          "low": 0.599,
          "close": 0.612,
          "volume": 13853.8,
          "close_time": 1770659999999,
          "quote_volume": 8388.2269,
          "trades": 68,
          "taker_buy_base": 6614.9,
          "taker_buy_quote": 4008.0803
        },
        {
          "timestamp": 1770660000000,
          "datetime": "2026-02-09T18:00:00",
          "open": 0.611,
          "high": 0.611,
          "low": 0.604,
          "close": 0.606,
          "volume": 11444.9,
          "close_time": 1770663599999,
          "quote_volume": 6935.24,
          "trades": 62,
          "taker_buy_base": 3768.8,
          "taker_buy_quote": 2284.5825
        },
        {
          "timestamp": 1770663600000,
          "datetime": "2026-02-09T19:00:00",
          "open": 0.605,
          "high": 0.611,
          "low": 0.604,
          "close": 0.611,
          "volume": 2631.3,
          "close_time": 1770667199999,
          "quote_volume": 1598.3522,
          "trades": 23,
          "taker_buy_base": 799.0,
          "taker_buy_quote": 485.9911
        },
        {
          "timestamp": 1770667200000,
          "datetime": "2026-02-09T20:00:00",
          "open": 0.61,
          "high": 0.612,
          "low": 0.605,
          "close": 0.607,
          "volume": 9791.3,
          "close_time": 1770670799999,
          "quote_volume": 5941.7618,
          "trades": 45,
          "taker_buy_base": 3097.0,
          "taker_buy_quote": 1880.8132
        },
        {
          "timestamp": 1770670800000,
          "datetime": "2026-02-09T21:00:00",
          "open": 0.608,
          "high": 0.608,
          "low": 0.597,
          "close": 0.602,
          "volume": 16835.4,
          "close_time": 1770674399999,
          "quote_volume": 10102.7447,
          "trades": 72,
          "taker_buy_base": 3486.9,
          "taker_buy_quote": 2097.9982
        },
        {
          "timestamp": 1770674400000,
          "datetime": "2026-02-09T22:00:00",
          "open": 0.606,
          "high": 0.606,
          "low": 0.604,
          "close": 0.605,
          "volume": 704.7,
          "close_time": 1770677999999,
          "quote_volume": 426.4323,
          "trades": 7,
          "taker_buy_base": 134.5,
          "taker_buy_quote": 81.507
        },
        {
          "timestamp": 1770678000000,
          "datetime": "2026-02-09T23:00:00",
          "open": 0.604,
          "high": 0.605,
          "low": 0.6,
          "close": 0.601,
          "volume": 3906.6,
          "close_time": 1770681599999,
          "quote_volume": 2355.3024,
          "trades": 22,
          "taker_buy_base": 2027.5,
          "taker_buy_quote": 1223.9706
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 0.602,
          "high": 0.602,
          "low": 0.6,
          "close": 0.6,
          "volume": 3519.6,
          "close_time": 1770685199999,
          "quote_volume": 2116.1384,
          "trades": 60,
          "taker_buy_base": 744.7,
          "taker_buy_quote": 447.7064
        },
        {
          "timestamp": 1770685200000,
          "datetime": "2026-02-10T01:00:00",
          "open": 0.602,
          "high": 0.607,
          "low": 0.601,
          "close": 0.605,
          "volume": 3639.8,
          "close_time": 1770688799999,
          "quote_volume": 2201.4996,
          "trades": 28,
          "taker_buy_base": 2122.8,
          "taker_buy_quote": 1283.5257
        },
        {
          "timestamp": 1770688800000,
          "datetime": "2026-02-10T02:00:00",
          "open": 0.605,
          "high": 0.605,
          "low": 0.602,
          "close": 0.602,
          "volume": 5049.3,
          "close_time": 1770692399999,
          "quote_volume": 3048.8513,
          "trades": 14,
          "taker_buy_base": 2582.2,
          "taker_buy_quote": 1557.9168
        },
        {
          "timestamp": 1770692400000,
          "datetime": "2026-02-10T03:00:00",
          "open": 0.603,
          "high": 0.603,
          "low": 0.589,
          "close": 0.593,
          "volume": 16594.0,
          "close_time": 1770695999999,
          "quote_volume": 9857.6368,
          "trades": 67,
          "taker_buy_base": 3585.9,
          "taker_buy_quote": 2133.7474
        },
        {
          "timestamp": 1770696000000,
          "datetime": "2026-02-10T04:00:00",
          "open": 0.595,
          "high": 0.598,
          "low": 0.595,
          "close": 0.598,
          "volume": 3591.0,
          "close_time": 1770699599999,
          "quote_volume": 2144.1105,
          "trades": 15,
          "taker_buy_base": 2653.9,
          "taker_buy_quote": 1584.7528
        },
        {
          "timestamp": 1770699600000,
          "datetime": "2026-02-10T05:00:00",
          "open": 0.596,
          "high": 0.596,
          "low": 0.591,
          "close": 0.591,
          "volume": 5584.2,
          "close_time": 1770703199999,
          "quote_volume": 3321.0527,
          "trades": 17,
          "taker_buy_base": 2044.5,
          "taker_buy_quote": 1215.3439
        },
        {
          "timestamp": 1770703200000,
          "datetime": "2026-02-10T06:00:00",
          "open": 0.594,
          "high": 0.594,
          "low": 0.581,
          "close": 0.581,
          "volume": 20587.9,
          "close_time": 1770706799999,
          "quote_volume": 12076.7587,
          "trades": 66,
          "taker_buy_base": 6624.1,
          "taker_buy_quote": 3876.0889
        },
        {
          "timestamp": 1770706800000,
          "datetime": "2026-02-10T07:00:00",
          "open": 0.586,
          "high": 0.588,
          "low": 0.583,
          "close": 0.584,
          "volume": 14972.1,
          "close_time": 1770710399999,
          "quote_volume": 8755.7443,
          "trades": 43,
          "taker_buy_base": 7974.3,
          "taker_buy_quote": 4669.4222
        },
        {
          "timestamp": 1770710400000,
          "datetime": "2026-02-10T08:00:00",
          "open": 0.585,
          "high": 0.586,
          "low": 0.581,
          "close": 0.582,
          "volume": 7776.3,
          "close_time": 1770713999999,
          "quote_volume": 4534.3861,
          "trades": 44,
          "taker_buy_base": 5369.2,
          "taker_buy_quote": 3131.8925
        },
        {
          "timestamp": 1770714000000,
          "datetime": "2026-02-10T09:00:00",
          "open": 0.587,
          "high": 0.588,
          "low": 0.584,
          "close": 0.584,
          "volume": 3758.8,
          "close_time": 1770717599999,
          "quote_volume": 2205.4605,
          "trades": 29,
          "taker_buy_base": 2391.2,
          "taker_buy_quote": 1403.6323
        },
        {
          "timestamp": 1770717600000,
          "datetime": "2026-02-10T10:00:00",
          "open": 0.587,
          "high": 0.587,
          "low": 0.583,
          "close": 0.584,
          "volume": 4484.4,
          "close_time": 1770721199999,
          "quote_volume": 2623.8817,
          "trades": 21,
          "taker_buy_base": 2134.4,
          "taker_buy_quote": 1250.1449
        },
        {
          "timestamp": 1770721200000,
          "datetime": "2026-02-10T11:00:00",
          "open": 0.585,
          "high": 0.587,
          "low": 0.583,
          "close": 0.585,
          "volume": 14819.8,
          "close_time": 1770724799999,
          "quote_volume": 8658.7123,
          "trades": 33,
          "taker_buy_base": 7674.3,
          "taker_buy_quote": 4484.3663
        },
        {
          "timestamp": 1770724800000,
          "datetime": "2026-02-10T12:00:00",
          "open": 0.585,
          "high": 0.585,
          "low": 0.583,
          "close": 0.583,
          "volume": 12230.2,
          "close_time": 1770728399999,
          "quote_volume": 7133.225,
          "trades": 40,
          "taker_buy_base": 10584.4,
          "taker_buy_quote": 6173.4028
        },
        {
          "timestamp": 1770728400000,
          "datetime": "2026-02-10T13:00:00",
          "open": 0.583,
          "high": 0.591,
          "low": 0.581,
          "close": 0.586,
          "volume": 35147.4,
          "close_time": 1770731999999,
          "quote_volume": 20596.4663,
          "trades": 73,
          "taker_buy_base": 17027.0,
          "taker_buy_quote": 10012.8317
        },
        {
          "timestamp": 1770732000000,
          "datetime": "2026-02-10T14:00:00",
          "open": 0.585,
          "high": 0.593,
          "low": 0.581,
          "close": 0.584,
          "volume": 10051.6,
          "close_time": 1770735599999,
          "quote_volume": 5899.9269,
          "trades": 57,
          "taker_buy_base": 7003.6,
          "taker_buy_quote": 4114.0733
        },
        {
          "timestamp": 1770735600000,
          "datetime": "2026-02-10T15:00:00",
          "open": 0.583,
          "high": 0.59,
          "low": 0.581,
          "close": 0.589,
          "volume": 9687.2,
          "close_time": 1770739199999,
          "quote_volume": 5669.3196,
          "trades": 45,
          "taker_buy_base": 3395.1,
          "taker_buy_quote": 1993.4894
        },
        {
          "timestamp": 1770739200000,
          "datetime": "2026-02-10T16:00:00",
          "open": 0.586,
          "high": 0.591,
          "low": 0.586,
          "close": 0.589,
          "volume": 3919.0,
          "close_time": 1770742799999,
          "quote_volume": 2306.162,
          "trades": 31,
          "taker_buy_base": 1149.7,
          "taker_buy_quote": 675.6543
        },
        {
          "timestamp": 1770742800000,
          "datetime": "2026-02-10T17:00:00",
          "open": 0.586,
          "high": 0.592,
          "low": 0.585,
          "close": 0.59,
          "volume": 11382.7,
          "close_time": 1770746399999,
          "quote_volume": 6687.3713,
          "trades": 43,
          "taker_buy_base": 6963.3,
          "taker_buy_quote": 4084.7988
        },
        {
          "timestamp": 1770746400000,
          "datetime": "2026-02-10T18:00:00",
          "open": 0.59,
          "high": 0.59,
          "low": 0.577,
          "close": 0.58,
          "volume": 6227.0,
          "close_time": 1770749999999,
          "quote_volume": 3609.8723,
          "trades": 27,
          "taker_buy_base": 830.9,
          "taker_buy_quote": 483.493
        },
        {
          "timestamp": 1770750000000,
          "datetime": "2026-02-10T19:00:00",
          "open": 0.58,
          "high": 0.585,
          "low": 0.579,
          "close": 0.581,
          "volume": 10666.3,
          "close_time": 1770753599999,
          "quote_volume": 6199.5417,
          "trades": 30,
          "taker_buy_base": 4918.3,
          "taker_buy_quote": 2858.3275
        },
        {
          "timestamp": 1770753600000,
          "datetime": "2026-02-10T20:00:00",
          "open": 0.582,
          "high": 0.582,
          "low": 0.576,
          "close": 0.576,
          "volume": 23967.6,
          "close_time": 1770757199999,
          "quote_volume": 13852.0214,
          "trades": 74,
          "taker_buy_base": 6863.6,
          "taker_buy_quote": 3971.1395
        },
        {
          "timestamp": 1770757200000,
          "datetime": "2026-02-10T21:00:00",
          "open": 0.577,
          "high": 0.579,
          "low": 0.574,
          "close": 0.578,
          "volume": 14260.5,
          "close_time": 1770760799999,
          "quote_volume": 8231.8868,
          "trades": 62,
          "taker_buy_base": 7298.1,
          "taker_buy_quote": 4213.5853
        },
        {
          "timestamp": 1770760800000,
          "datetime": "2026-02-10T22:00:00",
          "open": 0.578,
          "high": 0.582,
          "low": 0.578,
          "close": 0.582,
          "volume": 1477.5,
          "close_time": 1770764399999,
          "quote_volume": 856.1239,
          "trades": 10,
          "taker_buy_base": 954.1,
          "taker_buy_quote": 552.1959
        },
        {
          "timestamp": 1770764400000,
          "datetime": "2026-02-10T23:00:00",
          "open": 0.579,
          "high": 0.582,
          "low": 0.578,
          "close": 0.582,
          "volume": 3755.1,
          "close_time": 1770767999999,
          "quote_volume": 2174.5822,
          "trades": 9,
          "taker_buy_base": 808.8,
          "taker_buy_quote": 469.164
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 0.583,
          "high": 0.583,
          "low": 0.579,
          "close": 0.583,
          "volume": 3486.8,
          "close_time": 1770771599999,
          "quote_volume": 2028.3612,
          "trades": 25,
          "taker_buy_base": 2174.1,
          "taker_buy_quote": 1264.8345
        },
        {
          "timestamp": 1770771600000,
          "datetime": "2026-02-11T01:00:00",
          "open": 0.582,
          "high": 0.586,
          "low": 0.582,
          "close": 0.586,
          "volume": 6622.6,
          "close_time": 1770775199999,
          "quote_volume": 3861.5446,
          "trades": 30,
          "taker_buy_base": 1363.8,
          "taker_buy_quote": 797.0202
        },
        {
          "timestamp": 1770775200000,
          "datetime": "2026-02-11T02:00:00",
          "open": 0.587,
          "high": 0.589,
          "low": 0.584,
          "close": 0.584,
          "volume": 3284.9,
          "close_time": 1770778799999,
          "quote_volume": 1927.3516,
          "trades": 15,
          "taker_buy_base": 790.2,
          "taker_buy_quote": 464.851
        },
        {
          "timestamp": 1770778800000,
          "datetime": "2026-02-11T03:00:00",
          "open": 0.582,
          "high": 0.584,
          "low": 0.575,
          "close": 0.584,
          "volume": 7045.8,
          "close_time": 1770782399999,
          "quote_volume": 4081.7082,
          "trades": 36,
          "taker_buy_base": 4315.2,
          "taker_buy_quote": 2504.6127
        },
        {
          "timestamp": 1770782400000,
          "datetime": "2026-02-11T04:00:00",
          "open": 0.582,
          "high": 0.582,
          "low": 0.568,
          "close": 0.568,
          "volume": 17465.9,
          "close_time": 1770785999999,
          "quote_volume": 10000.9626,
          "trades": 50,
          "taker_buy_base": 3239.7,
          "taker_buy_quote": 1863.9483
        },
        {
          "timestamp": 1770786000000,
          "datetime": "2026-02-11T05:00:00",
          "open": 0.572,
          "high": 0.574,
          "low": 0.568,
          "close": 0.568,
          "volume": 12610.5,
          "close_time": 1770789599999,
          "quote_volume": 7213.9855,
          "trades": 44,
          "taker_buy_base": 9354.0,
          "taker_buy_quote": 5360.2816
        },
        {
          "timestamp": 1770789600000,
          "datetime": "2026-02-11T06:00:00",
          "open": 0.569,
          "high": 0.569,
          "low": 0.561,
          "close": 0.564,
          "volume": 18756.0,
          "close_time": 1770793199999,
          "quote_volume": 10558.1049,
          "trades": 73,
          "taker_buy_base": 8287.2,
          "taker_buy_quote": 4670.5571
        },
        {
          "timestamp": 1770793200000,
          "datetime": "2026-02-11T07:00:00",
          "open": 0.563,
          "high": 0.563,
          "low": 0.561,
          "close": 0.563,
          "volume": 4689.7,
          "close_time": 1770796799999,
          "quote_volume": 2634.4396,
          "trades": 23,
          "taker_buy_base": 3766.3,
          "taker_buy_quote": 2115.8386
        },
        {
          "timestamp": 1770796800000,
          "datetime": "2026-02-11T08:00:00",
          "open": 0.56,
          "high": 0.563,
          "low": 0.56,
          "close": 0.561,
          "volume": 11444.2,
          "close_time": 1770800399999,
          "quote_volume": 6426.4819,
          "trades": 46,
          "taker_buy_base": 1740.3,
          "taker_buy_quote": 977.4893
        },
        {
          "timestamp": 1770800400000,
          "datetime": "2026-02-11T09:00:00",
          "open": 0.562,
          "high": 0.563,
          "low": 0.559,
          "close": 0.559,
          "volume": 7684.9,
          "close_time": 1770803999999,
          "quote_volume": 4311.6829,
          "trades": 41,
          "taker_buy_base": 2588.8,
          "taker_buy_quote": 1452.9586
        },
        {
          "timestamp": 1770804000000,
          "datetime": "2026-02-11T10:00:00",
          "open": 0.558,
          "high": 0.561,
          "low": 0.555,
          "close": 0.556,
          "volume": 9633.2,
          "close_time": 1770807599999,
          "quote_volume": 5362.7342,
          "trades": 43,
          "taker_buy_base": 2008.8,
          "taker_buy_quote": 1118.3792
        },
        {
          "timestamp": 1770807600000,
          "datetime": "2026-02-11T11:00:00",
          "open": 0.558,
          "high": 0.561,
          "low": 0.557,
          "close": 0.561,
          "volume": 12659.6,
          "close_time": 1770811199999,
          "quote_volume": 7071.2698,
          "trades": 20,
          "taker_buy_base": 1889.1,
          "taker_buy_quote": 1059.6801
        },
        {
          "timestamp": 1770811200000,
          "datetime": "2026-02-11T12:00:00",
          "open": 0.56,
          "high": 0.563,
          "low": 0.559,
          "close": 0.56,
          "volume": 13943.1,
          "close_time": 1770814799999,
          "quote_volume": 7821.1206,
          "trades": 57,
          "taker_buy_base": 10183.0,
          "taker_buy_quote": 5713.0194
        },
        {
          "timestamp": 1770814800000,
          "datetime": "2026-02-11T13:00:00",
          "open": 0.56,
          "high": 0.569,
          "low": 0.56,
          "close": 0.569,
          "volume": 15101.2,
          "close_time": 1770818399999,
          "quote_volume": 8534.6082,
          "trades": 41,
          "taker_buy_base": 11131.3,
          "taker_buy_quote": 6296.0904
        },
        {
          "timestamp": 1770818400000,
          "datetime": "2026-02-11T14:00:00",
          "open": 0.57,
          "high": 0.584,
          "low": 0.56,
          "close": 0.56,
          "volume": 31080.6,
          "close_time": 1770821999999,
          "quote_volume": 17806.1333,
          "trades": 133,
          "taker_buy_base": 15559.8,
          "taker_buy_quote": 8952.2295
        },
        {
          "timestamp": 1770822000000,
          "datetime": "2026-02-11T15:00:00",
          "open": 0.559,
          "high": 0.561,
          "low": 0.551,
          "close": 0.556,
          "volume": 23206.9,
          "close_time": 1770825599999,
          "quote_volume": 12871.9135,
          "trades": 121,
          "taker_buy_base": 8180.4,
          "taker_buy_quote": 4535.3209
        },
        {
          "timestamp": 1770825600000,
          "datetime": "2026-02-11T16:00:00",
          "open": 0.555,
          "high": 0.562,
          "low": 0.55,
          "close": 0.552,
          "volume": 22867.0,
          "close_time": 1770829199999,
          "quote_volume": 12686.2251,
          "trades": 210,
          "taker_buy_base": 10447.6,
          "taker_buy_quote": 5797.7361
        },
        {
          "timestamp": 1770829200000,
          "datetime": "2026-02-11T17:00:00",
          "open": 0.549,
          "high": 0.566,
          "low": 0.547,
          "close": 0.562,
          "volume": 8655.5,
          "close_time": 1770832799999,
          "quote_volume": 4846.7132,
          "trades": 51,
          "taker_buy_base": 2191.7,
          "taker_buy_quote": 1225.1656
        },
        {
          "timestamp": 1770832800000,
          "datetime": "2026-02-11T18:00:00",
          "open": 0.561,
          "high": 0.568,
          "low": 0.558,
          "close": 0.566,
          "volume": 11407.0,
          "close_time": 1770836399999,
          "quote_volume": 6429.717,
          "trades": 62,
          "taker_buy_base": 3778.8,
          "taker_buy_quote": 2136.1281
        },
        {
          "timestamp": 1770836400000,
          "datetime": "2026-02-11T19:00:00",
          "open": 0.567,
          "high": 0.57,
          "low": 0.565,
          "close": 0.568,
          "volume": 16008.8,
          "close_time": 1770839999999,
          "quote_volume": 9092.0231,
          "trades": 72,
          "taker_buy_base": 5066.7,
          "taker_buy_quote": 2876.1458
        },
        {
          "timestamp": 1770840000000,
          "datetime": "2026-02-11T20:00:00",
          "open": 0.568,
          "high": 0.57,
          "low": 0.561,
          "close": 0.57,
          "volume": 9514.6,
          "close_time": 1770843599999,
          "quote_volume": 5381.9626,
          "trades": 137,
          "taker_buy_base": 5901.3,
          "taker_buy_quote": 3341.1259
        },
        {
          "timestamp": 1770843600000,
          "datetime": "2026-02-11T21:00:00",
          "open": 0.569,
          "high": 0.584,
          "low": 0.568,
          "close": 0.582,
          "volume": 19276.9,
          "close_time": 1770847199999,
          "quote_volume": 11125.8731,
          "trades": 177,
          "taker_buy_base": 12580.8,
          "taker_buy_quote": 7261.8683
        },
        {
          "timestamp": 1770847200000,
          "datetime": "2026-02-11T22:00:00",
          "open": 0.582,
          "high": 0.583,
          "low": 0.571,
          "close": 0.571,
          "volume": 17394.2,
          "close_time": 1770850799999,
          "quote_volume": 10047.5011,
          "trades": 120,
          "taker_buy_base": 9602.4,
          "taker_buy_quote": 5558.3837
        },
        {
          "timestamp": 1770850800000,
          "datetime": "2026-02-11T23:00:00",
          "open": 0.57,
          "high": 0.571,
          "low": 0.562,
          "close": 0.569,
          "volume": 71097.8,
          "close_time": 1770854399999,
          "quote_volume": 40233.8259,
          "trades": 154,
          "taker_buy_base": 26173.0,
          "taker_buy_quote": 14841.7541
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 0.569,
          "high": 0.575,
          "low": 0.569,
          "close": 0.572,
          "volume": 12998.4,
          "close_time": 1770857999999,
          "quote_volume": 7430.2182,
          "trades": 40,
          "taker_buy_base": 2677.0,
          "taker_buy_quote": 1529.8158
        },
        {
          "timestamp": 1770858000000,
          "datetime": "2026-02-12T01:00:00",
          "open": 0.573,
          "high": 0.579,
          "low": 0.573,
          "close": 0.576,
          "volume": 8756.2,
          "close_time": 1770861599999,
          "quote_volume": 5047.721,
          "trades": 30,
          "taker_buy_base": 7804.8,
          "taker_buy_quote": 4500.671
        },
        {
          "timestamp": 1770861600000,
          "datetime": "2026-02-12T02:00:00",
          "open": 0.576,
          "high": 0.579,
          "low": 0.574,
          "close": 0.577,
          "volume": 4251.5,
          "close_time": 1770865199999,
          "quote_volume": 2453.4155,
          "trades": 27,
          "taker_buy_base": 2526.7,
          "taker_buy_quote": 1459.5755
        },
        {
          "timestamp": 1770865200000,
          "datetime": "2026-02-12T03:00:00",
          "open": 0.577,
          "high": 0.581,
          "low": 0.576,
          "close": 0.581,
          "volume": 4311.0,
          "close_time": 1770868799999,
          "quote_volume": 2489.82,
          "trades": 20,
          "taker_buy_base": 2568.0,
          "taker_buy_quote": 1481.8845
        },
        {
          "timestamp": 1770868800000,
          "datetime": "2026-02-12T04:00:00",
          "open": 0.58,
          "high": 0.582,
          "low": 0.579,
          "close": 0.579,
          "volume": 2954.7,
          "close_time": 1770872399999,
          "quote_volume": 1715.759,
          "trades": 30,
          "taker_buy_base": 849.2,
          "taker_buy_quote": 493.241
        },
        {
          "timestamp": 1770872400000,
          "datetime": "2026-02-12T05:00:00",
          "open": 0.579,
          "high": 0.582,
          "low": 0.574,
          "close": 0.582,
          "volume": 6916.0,
          "close_time": 1770875999999,
          "quote_volume": 3985.9293,
          "trades": 89,
          "taker_buy_base": 1040.3,
          "taker_buy_quote": 602.8032
        },
        {
          "timestamp": 1770876000000,
          "datetime": "2026-02-12T06:00:00",
          "open": 0.582,
          "high": 0.586,
          "low": 0.581,
          "close": 0.584,
          "volume": 6377.2,
          "close_time": 1770879599999,
          "quote_volume": 3718.4834,
          "trades": 95,
          "taker_buy_base": 2547.0,
          "taker_buy_quote": 1484.0743
        },
        {
          "timestamp": 1770879600000,
          "datetime": "2026-02-12T07:00:00",
          "open": 0.584,
          "high": 0.589,
          "low": 0.582,
          "close": 0.589,
          "volume": 10287.3,
          "close_time": 1770883199999,
          "quote_volume": 6044.0966,
          "trades": 91,
          "taker_buy_base": 10006.0,
          "taker_buy_quote": 5879.0767
        },
        {
          "timestamp": 1770883200000,
          "datetime": "2026-02-12T08:00:00",
          "open": 0.59,
          "high": 0.592,
          "low": 0.586,
          "close": 0.589,
          "volume": 16973.6,
          "close_time": 1770886799999,
          "quote_volume": 10004.8391,
          "trades": 179,
          "taker_buy_base": 7477.8,
          "taker_buy_quote": 4409.0545
        },
        {
          "timestamp": 1770886800000,
          "datetime": "2026-02-12T09:00:00",
          "open": 0.589,
          "high": 0.598,
          "low": 0.587,
          "close": 0.597,
          "volume": 53716.1,
          "close_time": 1770890399999,
          "quote_volume": 31849.2917,
          "trades": 255,
          "taker_buy_base": 34169.4,
          "taker_buy_quote": 20254.7424
        },
        {
          "timestamp": 1770890400000,
          "datetime": "2026-02-12T10:00:00",
          "open": 0.596,
          "high": 0.611,
          "low": 0.594,
          "close": 0.611,
          "volume": 18750.7,
          "close_time": 1770893999999,
          "quote_volume": 11275.7062,
          "trades": 101,
          "taker_buy_base": 11145.9,
          "taker_buy_quote": 6710.5222
        },
        {
          "timestamp": 1770894000000,
          "datetime": "2026-02-12T11:00:00",
          "open": 0.61,
          "high": 0.615,
          "low": 0.606,
          "close": 0.608,
          "volume": 44635.8,
          "close_time": 1770897599999,
          "quote_volume": 27233.5106,
          "trades": 147,
          "taker_buy_base": 22405.7,
          "taker_buy_quote": 13676.5257
        },
        {
          "timestamp": 1770897600000,
          "datetime": "2026-02-12T12:00:00",
          "open": 0.608,
          "high": 0.608,
          "low": 0.597,
          "close": 0.598,
          "volume": 27209.5,
          "close_time": 1770901199999,
          "quote_volume": 16432.8297,
          "trades": 89,
          "taker_buy_base": 9998.3,
          "taker_buy_quote": 6055.6643
        },
        {
          "timestamp": 1770901200000,
          "datetime": "2026-02-12T13:00:00",
          "open": 0.6,
          "high": 0.605,
          "low": 0.596,
          "close": 0.605,
          "volume": 26132.0,
          "close_time": 1770904799999,
          "quote_volume": 15654.0636,
          "trades": 75,
          "taker_buy_base": 8815.3,
          "taker_buy_quote": 5282.3848
        },
        {
          "timestamp": 1770904800000,
          "datetime": "2026-02-12T14:00:00",
          "open": 0.603,
          "high": 0.604,
          "low": 0.596,
          "close": 0.6,
          "volume": 25700.1,
          "close_time": 1770908399999,
          "quote_volume": 15402.1964,
          "trades": 65,
          "taker_buy_base": 8203.8,
          "taker_buy_quote": 4913.9101
        },
        {
          "timestamp": 1770908400000,
          "datetime": "2026-02-12T15:00:00",
          "open": 0.6,
          "high": 0.604,
          "low": 0.593,
          "close": 0.593,
          "volume": 26720.2,
          "close_time": 1770911999999,
          "quote_volume": 15924.6865,
          "trades": 91,
          "taker_buy_base": 8910.0,
          "taker_buy_quote": 5315.1211
        },
        {
          "timestamp": 1770912000000,
          "datetime": "2026-02-12T16:00:00",
          "open": 0.593,
          "high": 0.593,
          "low": 0.576,
          "close": 0.577,
          "volume": 52567.5,
          "close_time": 1770915599999,
          "quote_volume": 30454.1085,
          "trades": 166,
          "taker_buy_base": 29627.9,
          "taker_buy_quote": 17158.889
        },
        {
          "timestamp": 1770915600000,
          "datetime": "2026-02-12T17:00:00",
          "open": 0.577,
          "high": 0.582,
          "low": 0.575,
          "close": 0.576,
          "volume": 10458.7,
          "close_time": 1770919199999,
          "quote_volume": 6053.8647,
          "trades": 208,
          "taker_buy_base": 3691.5,
          "taker_buy_quote": 2138.0761
        },
        {
          "timestamp": 1770919200000,
          "datetime": "2026-02-12T18:00:00",
          "open": 0.576,
          "high": 0.581,
          "low": 0.573,
          "close": 0.578,
          "volume": 10674.3,
          "close_time": 1770922799999,
          "quote_volume": 6151.0741,
          "trades": 152,
          "taker_buy_base": 5506.1,
          "taker_buy_quote": 3177.7209
        },
        {
          "timestamp": 1770922800000,
          "datetime": "2026-02-12T19:00:00",
          "open": 0.579,
          "high": 0.591,
          "low": 0.577,
          "close": 0.584,
          "volume": 14444.5,
          "close_time": 1770926399999,
          "quote_volume": 8418.698,
          "trades": 162,
          "taker_buy_base": 9615.9,
          "taker_buy_quote": 5600.6222
        },
        {
          "timestamp": 1770926400000,
          "datetime": "2026-02-12T20:00:00",
          "open": 0.584,
          "high": 0.584,
          "low": 0.578,
          "close": 0.578,
          "volume": 2328.1,
          "close_time": 1770929999999,
          "quote_volume": 1352.4526,
          "trades": 29,
          "taker_buy_base": 1586.4,
          "taker_buy_quote": 920.3849
        },
        {
          "timestamp": 1770930000000,
          "datetime": "2026-02-12T21:00:00",
          "open": 0.581,
          "high": 0.582,
          "low": 0.578,
          "close": 0.581,
          "volume": 6627.2,
          "close_time": 1770933599999,
          "quote_volume": 3846.3355,
          "trades": 20,
          "taker_buy_base": 1429.7,
          "taker_buy_quote": 831.1597
        },
        {
          "timestamp": 1770933600000,
          "datetime": "2026-02-12T22:00:00",
          "open": 0.581,
          "high": 0.589,
          "low": 0.579,
          "close": 0.589,
          "volume": 1021.5,
          "close_time": 1770937199999,
          "quote_volume": 596.3199,
          "trades": 13,
          "taker_buy_base": 155.5,
          "taker_buy_quote": 91.1744
        },
        {
          "timestamp": 1770937200000,
          "datetime": "2026-02-12T23:00:00",
          "open": 0.591,
          "high": 0.592,
          "low": 0.588,
          "close": 0.591,
          "volume": 20988.4,
          "close_time": 1770940799999,
          "quote_volume": 12399.5871,
          "trades": 44,
          "taker_buy_base": 13990.9,
          "taker_buy_quote": 8268.4782
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 0.589,
          "high": 0.591,
          "low": 0.582,
          "close": 0.582,
          "volume": 3467.9,
          "close_time": 1770944399999,
          "quote_volume": 2037.3225,
          "trades": 30,
          "taker_buy_base": 1833.7,
          "taker_buy_quote": 1077.9827
        },
        {
          "timestamp": 1770944400000,
          "datetime": "2026-02-13T01:00:00",
          "open": 0.584,
          "high": 0.592,
          "low": 0.584,
          "close": 0.592,
          "volume": 7229.6,
          "close_time": 1770947999999,
          "quote_volume": 4260.104,
          "trades": 37,
          "taker_buy_base": 3273.9,
          "taker_buy_quote": 1925.5663
        },
        {
          "timestamp": 1770948000000,
          "datetime": "2026-02-13T02:00:00",
          "open": 0.589,
          "high": 0.59,
          "low": 0.586,
          "close": 0.59,
          "volume": 11005.2,
          "close_time": 1770951599999,
          "quote_volume": 6470.7891,
          "trades": 74,
          "taker_buy_base": 8732.1,
          "taker_buy_quote": 5135.6664
        },
        {
          "timestamp": 1770951600000,
          "datetime": "2026-02-13T03:00:00",
          "open": 0.589,
          "high": 0.59,
          "low": 0.586,
          "close": 0.588,
          "volume": 3371.4,
          "close_time": 1770955199999,
          "quote_volume": 1980.5068,
          "trades": 29,
          "taker_buy_base": 1505.3,
          "taker_buy_quote": 883.8807
        },
        {
          "timestamp": 1770955200000,
          "datetime": "2026-02-13T04:00:00",
          "open": 0.586,
          "high": 0.586,
          "low": 0.584,
          "close": 0.585,
          "volume": 733.3,
          "close_time": 1770958799999,
          "quote_volume": 429.0843,
          "trades": 6,
          "taker_buy_base": 319.9,
          "taker_buy_quote": 186.8319
        },
        {
          "timestamp": 1770958800000,
          "datetime": "2026-02-13T05:00:00",
          "open": 0.583,
          "high": 0.585,
          "low": 0.581,
          "close": 0.581,
          "volume": 6259.1,
          "close_time": 1770962399999,
          "quote_volume": 3656.5818,
          "trades": 77,
          "taker_buy_base": 2795.9,
          "taker_buy_quote": 1633.0224
        },
        {
          "timestamp": 1770962400000,
          "datetime": "2026-02-13T06:00:00",
          "open": 0.58,
          "high": 0.582,
          "low": 0.578,
          "close": 0.582,
          "volume": 2909.4,
          "close_time": 1770965999999,
          "quote_volume": 1686.4623,
          "trades": 68,
          "taker_buy_base": 1365.4,
          "taker_buy_quote": 791.7948
        },
        {
          "timestamp": 1770966000000,
          "datetime": "2026-02-13T07:00:00",
          "open": 0.585,
          "high": 0.588,
          "low": 0.584,
          "close": 0.586,
          "volume": 11656.1,
          "close_time": 1770969599999,
          "quote_volume": 6833.2068,
          "trades": 33,
          "taker_buy_base": 7000.8,
          "taker_buy_quote": 4103.095
        },
        {
          "timestamp": 1770969600000,
          "datetime": "2026-02-13T08:00:00",
          "open": 0.587,
          "high": 0.596,
          "low": 0.586,
          "close": 0.596,
          "volume": 21766.1,
          "close_time": 1770973199999,
          "quote_volume": 12876.5587,
          "trades": 73,
          "taker_buy_base": 13212.5,
          "taker_buy_quote": 7828.2464
        },
        {
          "timestamp": 1770973200000,
          "datetime": "2026-02-13T09:00:00",
          "open": 0.596,
          "high": 0.596,
          "low": 0.591,
          "close": 0.593,
          "volume": 5958.6,
          "close_time": 1770976799999,
          "quote_volume": 3534.6046,
          "trades": 23,
          "taker_buy_base": 4507.7,
          "taker_buy_quote": 2674.8743
        },
        {
          "timestamp": 1770976800000,
          "datetime": "2026-02-13T10:00:00",
          "open": 0.593,
          "high": 0.594,
          "low": 0.588,
          "close": 0.591,
          "volume": 38034.3,
          "close_time": 1770980399999,
          "quote_volume": 22455.3297,
          "trades": 98,
          "taker_buy_base": 14996.3,
          "taker_buy_quote": 8862.1266
        },
        {
          "timestamp": 1770980400000,
          "datetime": "2026-02-13T11:00:00",
          "open": 0.591,
          "high": 0.592,
          "low": 0.59,
          "close": 0.59,
          "volume": 17200.0,
          "close_time": 1770983999999,
          "quote_volume": 10158.9308,
          "trades": 50,
          "taker_buy_base": 10053.7,
          "taker_buy_quote": 5935.9168
        },
        {
          "timestamp": 1770984000000,
          "datetime": "2026-02-13T12:00:00",
          "open": 0.589,
          "high": 0.589,
          "low": 0.586,
          "close": 0.588,
          "volume": 23899.0,
          "close_time": 1770987599999,
          "quote_volume": 14042.4674,
          "trades": 51,
          "taker_buy_base": 15149.3,
          "taker_buy_quote": 8901.865
        },
        {
          "timestamp": 1770987600000,
          "datetime": "2026-02-13T13:00:00",
          "open": 0.587,
          "high": 0.594,
          "low": 0.585,
          "close": 0.591,
          "volume": 10593.8,
          "close_time": 1770991199999,
          "quote_volume": 6255.0552,
          "trades": 43,
          "taker_buy_base": 8092.2,
          "taker_buy_quote": 4782.4151
        },
        {
          "timestamp": 1770991200000,
          "datetime": "2026-02-13T14:00:00",
          "open": 0.589,
          "high": 0.601,
          "low": 0.588,
          "close": 0.597,
          "volume": 42234.3,
          "close_time": 1770994799999,
          "quote_volume": 25146.4574,
          "trades": 119,
          "taker_buy_base": 25277.7,
          "taker_buy_quote": 15071.9164
        },
        {
          "timestamp": 1770994800000,
          "datetime": "2026-02-13T15:00:00",
          "open": 0.6,
          "high": 0.615,
          "low": 0.598,
          "close": 0.608,
          "volume": 35894.3,
          "close_time": 1770998399999,
          "quote_volume": 21807.7585,
          "trades": 154,
          "taker_buy_base": 10276.1,
          "taker_buy_quote": 6223.6772
        },
        {
          "timestamp": 1770998400000,
          "datetime": "2026-02-13T16:00:00",
          "open": 0.609,
          "high": 0.625,
          "low": 0.609,
          "close": 0.62,
          "volume": 49480.5,
          "close_time": 1771001999999,
          "quote_volume": 30577.9054,
          "trades": 170,
          "taker_buy_base": 22679.1,
          "taker_buy_quote": 13927.0254
        },
        {
          "timestamp": 1771002000000,
          "datetime": "2026-02-13T17:00:00",
          "open": 0.621,
          "high": 0.623,
          "low": 0.617,
          "close": 0.618,
          "volume": 14047.2,
          "close_time": 1771005599999,
          "quote_volume": 8707.6991,
          "trades": 58,
          "taker_buy_base": 9827.0,
          "taker_buy_quote": 6089.4338
        },
        {
          "timestamp": 1771005600000,
          "datetime": "2026-02-13T18:00:00",
          "open": 0.616,
          "high": 0.62,
          "low": 0.615,
          "close": 0.618,
          "volume": 17158.5,
          "close_time": 1771009199999,
          "quote_volume": 10576.1459,
          "trades": 56,
          "taker_buy_base": 11008.9,
          "taker_buy_quote": 6785.762
        },
        {
          "timestamp": 1771009200000,
          "datetime": "2026-02-13T19:00:00",
          "open": 0.618,
          "high": 0.62,
          "low": 0.617,
          "close": 0.617,
          "volume": 6334.3,
          "close_time": 1771012799999,
          "quote_volume": 3912.1935,
          "trades": 38,
          "taker_buy_base": 3335.1,
          "taker_buy_quote": 2059.9149
        },
        {
          "timestamp": 1771012800000,
          "datetime": "2026-02-13T20:00:00",
          "open": 0.615,
          "high": 0.619,
          "low": 0.612,
          "close": 0.618,
          "volume": 17795.3,
          "close_time": 1771016399999,
          "quote_volume": 10917.3312,
          "trades": 43,
          "taker_buy_base": 2685.1,
          "taker_buy_quote": 1653.4953
        },
        {
          "timestamp": 1771016400000,
          "datetime": "2026-02-13T21:00:00",
          "open": 0.62,
          "high": 0.623,
          "low": 0.62,
          "close": 0.622,
          "volume": 3949.9,
          "close_time": 1771019999999,
          "quote_volume": 2457.6091,
          "trades": 26,
          "taker_buy_base": 3037.9,
          "taker_buy_quote": 1890.468
        },
        {
          "timestamp": 1771020000000,
          "datetime": "2026-02-13T22:00:00",
          "open": 0.622,
          "high": 0.622,
          "low": 0.619,
          "close": 0.62,
          "volume": 2776.4,
          "close_time": 1771023599999,
          "quote_volume": 1723.4615,
          "trades": 25,
          "taker_buy_base": 683.7,
          "taker_buy_quote": 424.6048
        },
        {
          "timestamp": 1771023600000,
          "datetime": "2026-02-13T23:00:00",
          "open": 0.619,
          "high": 0.621,
          "low": 0.619,
          "close": 0.621,
          "volume": 4655.2,
          "close_time": 1771027199999,
          "quote_volume": 2884.87,
          "trades": 22,
          "taker_buy_base": 2986.3,
          "taker_buy_quote": 1851.1366
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 0.621,
          "high": 0.627,
          "low": 0.619,
          "close": 0.626,
          "volume": 10284.4,
          "close_time": 1771030799999,
          "quote_volume": 6426.5819,
          "trades": 41,
          "taker_buy_base": 3548.5,
          "taker_buy_quote": 2219.5053
        },
        {
          "timestamp": 1771030800000,
          "datetime": "2026-02-14T01:00:00",
          "open": 0.626,
          "high": 0.628,
          "low": 0.625,
          "close": 0.627,
          "volume": 2729.7,
          "close_time": 1771034399999,
          "quote_volume": 1710.9262,
          "trades": 26,
          "taker_buy_base": 1700.3,
          "taker_buy_quote": 1065.9666
        },
        {
          "timestamp": 1771034400000,
          "datetime": "2026-02-14T02:00:00",
          "open": 0.627,
          "high": 0.631,
          "low": 0.626,
          "close": 0.629,
          "volume": 22847.3,
          "close_time": 1771037999999,
          "quote_volume": 14386.9999,
          "trades": 59,
          "taker_buy_base": 6465.4,
          "taker_buy_quote": 4071.8837
        },
        {
          "timestamp": 1771038000000,
          "datetime": "2026-02-14T03:00:00",
          "open": 0.629,
          "high": 0.631,
          "low": 0.628,
          "close": 0.631,
          "volume": 21396.3,
          "close_time": 1771041599999,
          "quote_volume": 13460.1917,
          "trades": 60,
          "taker_buy_base": 17496.4,
          "taker_buy_quote": 11006.3556
        },
        {
          "timestamp": 1771041600000,
          "datetime": "2026-02-14T04:00:00",
          "open": 0.631,
          "high": 0.631,
          "low": 0.626,
          "close": 0.626,
          "volume": 2202.2,
          "close_time": 1771045199999,
          "quote_volume": 1385.8343,
          "trades": 19,
          "taker_buy_base": 1114.8,
          "taker_buy_quote": 701.8652
        },
        {
          "timestamp": 1771045200000,
          "datetime": "2026-02-14T05:00:00",
          "open": 0.626,
          "high": 0.626,
          "low": 0.622,
          "close": 0.622,
          "volume": 4018.4,
          "close_time": 1771048799999,
          "quote_volume": 2508.6516,
          "trades": 22,
          "taker_buy_base": 140.0,
          "taker_buy_quote": 87.5
        },
        {
          "timestamp": 1771048800000,
          "datetime": "2026-02-14T06:00:00",
          "open": 0.622,
          "high": 0.622,
          "low": 0.62,
          "close": 0.622,
          "volume": 3768.6,
          "close_time": 1771052399999,
          "quote_volume": 2339.663,
          "trades": 31,
          "taker_buy_base": 2630.9,
          "taker_buy_quote": 1633.2432
        },
        {
          "timestamp": 1771052400000,
          "datetime": "2026-02-14T07:00:00",
          "open": 0.622,
          "high": 0.625,
          "low": 0.622,
          "close": 0.625,
          "volume": 2011.4,
          "close_time": 1771055999999,
          "quote_volume": 1255.7309,
          "trades": 10,
          "taker_buy_base": 1360.2,
          "taker_buy_quote": 849.6436
        },
        {
          "timestamp": 1771056000000,
          "datetime": "2026-02-14T08:00:00",
          "open": 0.626,
          "high": 0.636,
          "low": 0.626,
          "close": 0.636,
          "volume": 30949.8,
          "close_time": 1771059599999,
          "quote_volume": 19577.5707,
          "trades": 70,
          "taker_buy_base": 23576.1,
          "taker_buy_quote": 14921.3958
        },
        {
          "timestamp": 1771059600000,
          "datetime": "2026-02-14T09:00:00",
          "open": 0.637,
          "high": 0.637,
          "low": 0.634,
          "close": 0.634,
          "volume": 10351.8,
          "close_time": 1771063199999,
          "quote_volume": 6572.7913,
          "trades": 60,
          "taker_buy_base": 4905.2,
          "taker_buy_quote": 3116.6234
        },
        {
          "timestamp": 1771063200000,
          "datetime": "2026-02-14T10:00:00",
          "open": 0.632,
          "high": 0.633,
          "low": 0.632,
          "close": 0.632,
          "volume": 2119.5,
          "close_time": 1771066799999,
          "quote_volume": 1340.3004,
          "trades": 16,
          "taker_buy_base": 712.7,
          "taker_buy_quote": 450.7191
        },
        {
          "timestamp": 1771066800000,
          "datetime": "2026-02-14T11:00:00",
          "open": 0.632,
          "high": 0.645,
          "low": 0.631,
          "close": 0.642,
          "volume": 17284.1,
          "close_time": 1771070399999,
          "quote_volume": 10985.4707,
          "trades": 90,
          "taker_buy_base": 4175.3,
          "taker_buy_quote": 2668.9451
        },
        {
          "timestamp": 1771070400000,
          "datetime": "2026-02-14T12:00:00",
          "open": 0.642,
          "high": 0.643,
          "low": 0.634,
          "close": 0.634,
          "volume": 4805.4,
          "close_time": 1771073999999,
          "quote_volume": 3069.0766,
          "trades": 37,
          "taker_buy_base": 1645.0,
          "taker_buy_quote": 1052.135
        },
        {
          "timestamp": 1771074000000,
          "datetime": "2026-02-14T13:00:00",
          "open": 0.634,
          "high": 0.635,
          "low": 0.629,
          "close": 0.631,
          "volume": 10122.1,
          "close_time": 1771077599999,
          "quote_volume": 6384.1584,
          "trades": 54,
          "taker_buy_base": 2940.0,
          "taker_buy_quote": 1855.0
        },
        {
          "timestamp": 1771077600000,
          "datetime": "2026-02-14T14:00:00",
          "open": 0.632,
          "high": 0.643,
          "low": 0.632,
          "close": 0.642,
          "volume": 52807.0,
          "close_time": 1771081199999,
          "quote_volume": 33572.488,
          "trades": 87,
          "taker_buy_base": 27036.4,
          "taker_buy_quote": 17253.2937
        },
        {
          "timestamp": 1771081200000,
          "datetime": "2026-02-14T15:00:00",
          "open": 0.642,
          "high": 0.642,
          "low": 0.638,
          "close": 0.642,
          "volume": 14275.9,
          "close_time": 1771084799999,
          "quote_volume": 9142.8328,
          "trades": 78,
          "taker_buy_base": 5273.8,
          "taker_buy_quote": 3377.703
        },
        {
          "timestamp": 1771084800000,
          "datetime": "2026-02-14T16:00:00",
          "open": 0.643,
          "high": 0.652,
          "low": 0.64,
          "close": 0.651,
          "volume": 44166.8,
          "close_time": 1771088399999,
          "quote_volume": 28376.1314,
          "trades": 120,
          "taker_buy_base": 22459.9,
          "taker_buy_quote": 14421.0653
        },
        {
          "timestamp": 1771088400000,
          "datetime": "2026-02-14T17:00:00",
          "open": 0.651,
          "high": 0.659,
          "low": 0.648,
          "close": 0.652,
          "volume": 41776.2,
          "close_time": 1771091999999,
          "quote_volume": 27327.3616,
          "trades": 229,
          "taker_buy_base": 26914.0,
          "taker_buy_quote": 17584.3594
        },
        {
          "timestamp": 1771092000000,
          "datetime": "2026-02-14T18:00:00",
          "open": 0.651,
          "high": 0.657,
          "low": 0.651,
          "close": 0.656,
          "volume": 5430.3,
          "close_time": 1771095599999,
          "quote_volume": 3555.4505,
          "trades": 43,
          "taker_buy_base": 2110.6,
          "taker_buy_quote": 1383.4573
        },
        {
          "timestamp": 1771095600000,
          "datetime": "2026-02-14T19:00:00",
          "open": 0.656,
          "high": 0.661,
          "low": 0.652,
          "close": 0.66,
          "volume": 12860.2,
          "close_time": 1771099199999,
          "quote_volume": 8437.5986,
          "trades": 77,
          "taker_buy_base": 3636.9,
          "taker_buy_quote": 2389.2623
        },
        {
          "timestamp": 1771099200000,
          "datetime": "2026-02-14T20:00:00",
          "open": 0.66,
          "high": 0.662,
          "low": 0.656,
          "close": 0.66,
          "volume": 16869.7,
          "close_time": 1771102799999,
          "quote_volume": 11138.3716,
          "trades": 62,
          "taker_buy_base": 12257.0,
          "taker_buy_quote": 8100.577
        },
        {
          "timestamp": 1771102800000,
          "datetime": "2026-02-14T21:00:00",
          "open": 0.66,
          "high": 0.667,
          "low": 0.655,
          "close": 0.659,
          "volume": 20144.5,
          "close_time": 1771106399999,
          "quote_volume": 13342.8211,
          "trades": 127,
          "taker_buy_base": 10755.4,
          "taker_buy_quote": 7127.8965
        },
        {
          "timestamp": 1771106400000,
          "datetime": "2026-02-14T22:00:00",
          "open": 0.661,
          "high": 0.67,
          "low": 0.661,
          "close": 0.668,
          "volume": 7323.2,
          "close_time": 1771109999999,
          "quote_volume": 4889.3661,
          "trades": 32,
          "taker_buy_base": 1652.3,
          "taker_buy_quote": 1099.3544
        },
        {
          "timestamp": 1771110000000,
          "datetime": "2026-02-14T23:00:00",
          "open": 0.666,
          "high": 0.668,
          "low": 0.661,
          "close": 0.664,
          "volume": 14576.3,
          "close_time": 1771113599999,
          "quote_volume": 9682.3482,
          "trades": 68,
          "taker_buy_base": 4932.3,
          "taker_buy_quote": 3273.0158
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 0.663,
          "high": 0.664,
          "low": 0.655,
          "close": 0.658,
          "volume": 11828.2,
          "close_time": 1771117199999,
          "quote_volume": 7794.9381,
          "trades": 74,
          "taker_buy_base": 3127.8,
          "taker_buy_quote": 2060.2424
        },
        {
          "timestamp": 1771117200000,
          "datetime": "2026-02-15T01:00:00",
          "open": 0.658,
          "high": 0.663,
          "low": 0.654,
          "close": 0.659,
          "volume": 37465.0,
          "close_time": 1771120799999,
          "quote_volume": 24761.9355,
          "trades": 95,
          "taker_buy_base": 14327.7,
          "taker_buy_quote": 9475.1251
        },
        {
          "timestamp": 1771120800000,
          "datetime": "2026-02-15T02:00:00",
          "open": 0.662,
          "high": 0.662,
          "low": 0.651,
          "close": 0.655,
          "volume": 4750.7,
          "close_time": 1771124399999,
          "quote_volume": 3114.0557,
          "trades": 44,
          "taker_buy_base": 2095.6,
          "taker_buy_quote": 1374.7976
        },
        {
          "timestamp": 1771124400000,
          "datetime": "2026-02-15T03:00:00",
          "open": 0.655,
          "high": 0.658,
          "low": 0.647,
          "close": 0.658,
          "volume": 11101.8,
          "close_time": 1771127999999,
          "quote_volume": 7235.7748,
          "trades": 75,
          "taker_buy_base": 5052.8,
          "taker_buy_quote": 3296.5475
        },
        {
          "timestamp": 1771128000000,
          "datetime": "2026-02-15T04:00:00",
          "open": 0.659,
          "high": 0.669,
          "low": 0.659,
          "close": 0.661,
          "volume": 8135.9,
          "close_time": 1771131599999,
          "quote_volume": 5388.4723,
          "trades": 72,
          "taker_buy_base": 4888.0,
          "taker_buy_quote": 3238.1935
        },
        {
          "timestamp": 1771131600000,
          "datetime": "2026-02-15T05:00:00",
          "open": 0.662,
          "high": 0.669,
          "low": 0.661,
          "close": 0.667,
          "volume": 8947.9,
          "close_time": 1771135199999,
          "quote_volume": 5948.675,
          "trades": 80,
          "taker_buy_base": 4324.6,
          "taker_buy_quote": 2873.0832
        },
        {
          "timestamp": 1771135200000,
          "datetime": "2026-02-15T06:00:00",
          "open": 0.667,
          "high": 0.67,
          "low": 0.665,
          "close": 0.668,
          "volume": 12009.9,
          "close_time": 1771138799999,
          "quote_volume": 8022.0652,
          "trades": 76,
          "taker_buy_base": 6214.3,
          "taker_buy_quote": 4149.9276
        },
        {
          "timestamp": 1771138800000,
          "datetime": "2026-02-15T07:00:00",
          "open": 0.67,
          "high": 0.68,
          "low": 0.67,
          "close": 0.672,
          "volume": 8300.5,
          "close_time": 1771142399999,
          "quote_volume": 5600.1764,
          "trades": 67,
          "taker_buy_base": 3606.0,
          "taker_buy_quote": 2434.4269
        },
        {
          "timestamp": 1771142400000,
          "datetime": "2026-02-15T08:00:00",
          "open": 0.673,
          "high": 0.675,
          "low": 0.659,
          "close": 0.661,
          "volume": 17135.8,
          "close_time": 1771145999999,
          "quote_volume": 11374.6277,
          "trades": 84,
          "taker_buy_base": 7129.4,
          "taker_buy_quote": 4754.825
        },
        {
          "timestamp": 1771146000000,
          "datetime": "2026-02-15T09:00:00",
          "open": 0.662,
          "high": 0.666,
          "low": 0.66,
          "close": 0.662,
          "volume": 10451.7,
          "close_time": 1771149599999,
          "quote_volume": 6948.488,
          "trades": 52,
          "taker_buy_base": 7276.3,
          "taker_buy_quote": 4841.3193
        },
        {
          "timestamp": 1771149600000,
          "datetime": "2026-02-15T10:00:00",
          "open": 0.662,
          "high": 0.662,
          "low": 0.655,
          "close": 0.658,
          "volume": 7832.3,
          "close_time": 1771153199999,
          "quote_volume": 5146.3011,
          "trades": 57,
          "taker_buy_base": 3005.7,
          "taker_buy_quote": 1974.9531
        },
        {
          "timestamp": 1771153200000,
          "datetime": "2026-02-15T11:00:00",
          "open": 0.659,
          "high": 0.659,
          "low": 0.653,
          "close": 0.655,
          "volume": 26024.4,
          "close_time": 1771156799999,
          "quote_volume": 17027.6886,
          "trades": 134,
          "taker_buy_base": 17029.7,
          "taker_buy_quote": 11140.8891
        },
        {
          "timestamp": 1771156800000,
          "datetime": "2026-02-15T12:00:00",
          "open": 0.654,
          "high": 0.654,
          "low": 0.636,
          "close": 0.636,
          "volume": 27184.9,
          "close_time": 1771160399999,
          "quote_volume": 17563.5559,
          "trades": 181,
          "taker_buy_base": 7004.8,
          "taker_buy_quote": 4537.279
        },
        {
          "timestamp": 1771160400000,
          "datetime": "2026-02-15T13:00:00",
          "open": 0.636,
          "high": 0.641,
          "low": 0.627,
          "close": 0.627,
          "volume": 50116.8,
          "close_time": 1771163999999,
          "quote_volume": 31636.4481,
          "trades": 145,
          "taker_buy_base": 23270.4,
          "taker_buy_quote": 14668.3254
        },
        {
          "timestamp": 1771164000000,
          "datetime": "2026-02-15T14:00:00",
          "open": 0.626,
          "high": 0.635,
          "low": 0.626,
          "close": 0.633,
          "volume": 10598.9,
          "close_time": 1771167599999,
          "quote_volume": 6677.4574,
          "trades": 95,
          "taker_buy_base": 4759.5,
          "taker_buy_quote": 2997.4892
        },
        {
          "timestamp": 1771167600000,
          "datetime": "2026-02-15T15:00:00",
          "open": 0.633,
          "high": 0.635,
          "low": 0.632,
          "close": 0.632,
          "volume": 5486.0,
          "close_time": 1771171199999,
          "quote_volume": 3478.0483,
          "trades": 45,
          "taker_buy_base": 2001.0,
          "taker_buy_quote": 1267.3594
        },
        {
          "timestamp": 1771171200000,
          "datetime": "2026-02-15T16:00:00",
          "open": 0.632,
          "high": 0.633,
          "low": 0.627,
          "close": 0.63,
          "volume": 9194.0,
          "close_time": 1771174799999,
          "quote_volume": 5800.3506,
          "trades": 42,
          "taker_buy_base": 7514.0,
          "taker_buy_quote": 4741.0301
        },
        {
          "timestamp": 1771174800000,
          "datetime": "2026-02-15T17:00:00",
          "open": 0.63,
          "high": 0.631,
          "low": 0.617,
          "close": 0.622,
          "volume": 22226.3,
          "close_time": 1771178399999,
          "quote_volume": 13893.883,
          "trades": 148,
          "taker_buy_base": 9422.6,
          "taker_buy_quote": 5926.4764
        },
        {
          "timestamp": 1771178400000,
          "datetime": "2026-02-15T18:00:00",
          "open": 0.622,
          "high": 0.623,
          "low": 0.615,
          "close": 0.615,
          "volume": 35210.6,
          "close_time": 1771181999999,
          "quote_volume": 21820.3092,
          "trades": 233,
          "taker_buy_base": 24738.0,
          "taker_buy_quote": 15325.3074
        },
        {
          "timestamp": 1771182000000,
          "datetime": "2026-02-15T19:00:00",
          "open": 0.615,
          "high": 0.617,
          "low": 0.612,
          "close": 0.615,
          "volume": 10196.1,
          "close_time": 1771185599999,
          "quote_volume": 6260.2968,
          "trades": 67,
          "taker_buy_base": 3300.8,
          "taker_buy_quote": 2028.1366
        },
        {
          "timestamp": 1771185600000,
          "datetime": "2026-02-15T20:00:00",
          "open": 0.614,
          "high": 0.619,
          "low": 0.612,
          "close": 0.618,
          "volume": 5127.9,
          "close_time": 1771189199999,
          "quote_volume": 3156.1999,
          "trades": 40,
          "taker_buy_base": 3404.9,
          "taker_buy_quote": 2094.1829
        },
        {
          "timestamp": 1771189200000,
          "datetime": "2026-02-15T21:00:00",
          "open": 0.619,
          "high": 0.621,
          "low": 0.619,
          "close": 0.621,
          "volume": 3470.8,
          "close_time": 1771192799999,
          "quote_volume": 2153.8089,
          "trades": 27,
          "taker_buy_base": 2592.6,
          "taker_buy_quote": 1609.0834
        },
        {
          "timestamp": 1771192800000,
          "datetime": "2026-02-15T22:00:00",
          "open": 0.621,
          "high": 0.625,
          "low": 0.62,
          "close": 0.625,
          "volume": 3554.1,
          "close_time": 1771196399999,
          "quote_volume": 2212.4901,
          "trades": 16,
          "taker_buy_base": 2745.9,
          "taker_buy_quote": 1710.6461
        },
        {
          "timestamp": 1771196400000,
          "datetime": "2026-02-15T23:00:00",
          "open": 0.619,
          "high": 0.623,
          "low": 0.615,
          "close": 0.623,
          "volume": 7550.6,
          "close_time": 1771199999999,
          "quote_volume": 4671.3936,
          "trades": 28,
          "taker_buy_base": 1908.3,
          "taker_buy_quote": 1183.8581
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 0.623,
          "high": 0.625,
          "low": 0.621,
          "close": 0.623,
          "volume": 8416.6,
          "close_time": 1771203599999,
          "quote_volume": 5239.8181,
          "trades": 43,
          "taker_buy_base": 2616.9,
          "taker_buy_quote": 1630.4365
        },
        {
          "timestamp": 1771203600000,
          "datetime": "2026-02-16T01:00:00",
          "open": 0.622,
          "high": 0.625,
          "low": 0.615,
          "close": 0.617,
          "volume": 3836.8,
          "close_time": 1771207199999,
          "quote_volume": 2373.2661,
          "trades": 36,
          "taker_buy_base": 1491.6,
          "taker_buy_quote": 922.5731
        },
        {
          "timestamp": 1771207200000,
          "datetime": "2026-02-16T02:00:00",
          "open": 0.617,
          "high": 0.619,
          "low": 0.617,
          "close": 0.617,
          "volume": 5134.1,
          "close_time": 1771210799999,
          "quote_volume": 3173.4213,
          "trades": 37,
          "taker_buy_base": 2446.9,
          "taker_buy_quote": 1513.0645
        },
        {
          "timestamp": 1771210800000,
          "datetime": "2026-02-16T03:00:00",
          "open": 0.618,
          "high": 0.619,
          "low": 0.616,
          "close": 0.619,
          "volume": 3320.8,
          "close_time": 1771214399999,
          "quote_volume": 2047.9308,
          "trades": 16,
          "taker_buy_base": 259.8,
          "taker_buy_quote": 160.5564
        },
        {
          "timestamp": 1771214400000,
          "datetime": "2026-02-16T04:00:00",
          "open": 0.619,
          "high": 0.626,
          "low": 0.619,
          "close": 0.626,
          "volume": 8517.5,
          "close_time": 1771217999999,
          "quote_volume": 5309.7261,
          "trades": 28,
          "taker_buy_base": 7859.5,
          "taker_buy_quote": 4900.1125
        },
        {
          "timestamp": 1771218000000,
          "datetime": "2026-02-16T05:00:00",
          "open": 0.627,
          "high": 0.627,
          "low": 0.616,
          "close": 0.617,
          "volume": 3250.2,
          "close_time": 1771221599999,
          "quote_volume": 2013.2636,
          "trades": 27,
          "taker_buy_base": 2186.7,
          "taker_buy_quote": 1354.8457
        },
        {
          "timestamp": 1771221600000,
          "datetime": "2026-02-16T06:00:00",
          "open": 0.619,
          "high": 0.625,
          "low": 0.618,
          "close": 0.623,
          "volume": 4859.7,
          "close_time": 1771225199999,
          "quote_volume": 3021.9248,
          "trades": 39,
          "taker_buy_base": 2640.0,
          "taker_buy_quote": 1642.9181
        },
        {
          "timestamp": 1771225200000,
          "datetime": "2026-02-16T07:00:00",
          "open": 0.623,
          "high": 0.624,
          "low": 0.619,
          "close": 0.621,
          "volume": 8853.7,
          "close_time": 1771228799999,
          "quote_volume": 5508.5898,
          "trades": 59,
          "taker_buy_base": 7384.6,
          "taker_buy_quote": 4596.0598
        },
        {
          "timestamp": 1771228800000,
          "datetime": "2026-02-16T08:00:00",
          "open": 0.621,
          "high": 0.624,
          "low": 0.621,
          "close": 0.623,
          "volume": 6175.1,
          "close_time": 1771232399999,
          "quote_volume": 3838.4629,
          "trades": 29,
          "taker_buy_base": 3397.7,
          "taker_buy_quote": 2111.2022
        },
        {
          "timestamp": 1771232400000,
          "datetime": "2026-02-16T09:00:00",
          "open": 0.623,
          "high": 0.629,
          "low": 0.623,
          "close": 0.628,
          "volume": 5770.4,
          "close_time": 1771235999999,
          "quote_volume": 3603.6455,
          "trades": 28,
          "taker_buy_base": 1808.8,
          "taker_buy_quote": 1133.3
        },
        {
          "timestamp": 1771236000000,
          "datetime": "2026-02-16T10:00:00",
          "open": 0.627,
          "high": 0.628,
          "low": 0.622,
          "close": 0.623,
          "volume": 9992.6,
          "close_time": 1771239599999,
          "quote_volume": 6238.3958,
          "trades": 41,
          "taker_buy_base": 5470.4,
          "taker_buy_quote": 3415.7899
        },
        {
          "timestamp": 1771239600000,
          "datetime": "2026-02-16T11:00:00",
          "open": 0.623,
          "high": 0.624,
          "low": 0.614,
          "close": 0.623,
          "volume": 6359.6,
          "close_time": 1771243199999,
          "quote_volume": 3945.5904,
          "trades": 41,
          "taker_buy_base": 3797.4,
          "taker_buy_quote": 2359.6042
        },
        {
          "timestamp": 1771243200000,
          "datetime": "2026-02-16T12:00:00",
          "open": 0.624,
          "high": 0.638,
          "low": 0.622,
          "close": 0.638,
          "volume": 11051.1,
          "close_time": 1771246799999,
          "quote_volume": 7000.5333,
          "trades": 82,
          "taker_buy_base": 5082.4,
          "taker_buy_quote": 3225.0325
        },
        {
          "timestamp": 1771246800000,
          "datetime": "2026-02-16T13:00:00",
          "open": 0.639,
          "high": 0.644,
          "low": 0.618,
          "close": 0.622,
          "volume": 74557.4,
          "close_time": 1771250399999,
          "quote_volume": 46815.1763,
          "trades": 217,
          "taker_buy_base": 34570.9,
          "taker_buy_quote": 21960.6962
        },
        {
          "timestamp": 1771250400000,
          "datetime": "2026-02-16T14:00:00",
          "open": 0.622,
          "high": 0.626,
          "low": 0.616,
          "close": 0.622,
          "volume": 45507.4,
          "close_time": 1771253999999,
          "quote_volume": 28329.0442,
          "trades": 121,
          "taker_buy_base": 22972.9,
          "taker_buy_quote": 14314.587
        },
        {
          "timestamp": 1771254000000,
          "datetime": "2026-02-16T15:00:00",
          "open": 0.623,
          "high": 0.625,
          "low": 0.605,
          "close": 0.605,
          "volume": 25373.1,
          "close_time": 1771257599999,
          "quote_volume": 15500.7098,
          "trades": 119,
          "taker_buy_base": 8556.2,
          "taker_buy_quote": 5238.5551
        },
        {
          "timestamp": 1771257600000,
          "datetime": "2026-02-16T16:00:00",
          "open": 0.605,
          "high": 0.613,
          "low": 0.605,
          "close": 0.612,
          "volume": 30432.3,
          "close_time": 1771261199999,
          "quote_volume": 18570.2011,
          "trades": 204,
          "taker_buy_base": 6463.7,
          "taker_buy_quote": 3943.6351
        },
        {
          "timestamp": 1771261200000,
          "datetime": "2026-02-16T17:00:00",
          "open": 0.611,
          "high": 0.617,
          "low": 0.609,
          "close": 0.615,
          "volume": 13687.5,
          "close_time": 1771264799999,
          "quote_volume": 8405.939,
          "trades": 59,
          "taker_buy_base": 7993.7,
          "taker_buy_quote": 4922.5649
        },
        {
          "timestamp": 1771264800000,
          "datetime": "2026-02-16T18:00:00",
          "open": 0.618,
          "high": 0.621,
          "low": 0.616,
          "close": 0.616,
          "volume": 9391.9,
          "close_time": 1771268399999,
          "quote_volume": 5808.4138,
          "trades": 52,
          "taker_buy_base": 5145.9,
          "taker_buy_quote": 3183.9513
        },
        {
          "timestamp": 1771268400000,
          "datetime": "2026-02-16T19:00:00",
          "open": 0.616,
          "high": 0.622,
          "low": 0.616,
          "close": 0.619,
          "volume": 1945.7,
          "close_time": 1771271999999,
          "quote_volume": 1203.626,
          "trades": 18,
          "taker_buy_base": 927.7,
          "taker_buy_quote": 573.9438
        },
        {
          "timestamp": 1771272000000,
          "datetime": "2026-02-16T20:00:00",
          "open": 0.619,
          "high": 0.625,
          "low": 0.617,
          "close": 0.625,
          "volume": 9623.2,
          "close_time": 1771275599999,
          "quote_volume": 5955.114,
          "trades": 29,
          "taker_buy_base": 5309.2,
          "taker_buy_quote": 3284.7513
        },
        {
          "timestamp": 1771275600000,
          "datetime": "2026-02-16T21:00:00",
          "open": 0.624,
          "high": 0.628,
          "low": 0.623,
          "close": 0.628,
          "volume": 14759.0,
          "close_time": 1771279199999,
          "quote_volume": 9207.3351,
          "trades": 48,
          "taker_buy_base": 2689.9,
          "taker_buy_quote": 1681.5019
        },
        {
          "timestamp": 1771279200000,
          "datetime": "2026-02-16T22:00:00",
          "open": 0.627,
          "high": 0.628,
          "low": 0.624,
          "close": 0.624,
          "volume": 1381.6,
          "close_time": 1771282799999,
          "quote_volume": 865.0493,
          "trades": 13,
          "taker_buy_base": 453.0,
          "taker_buy_quote": 283.7662
        },
        {
          "timestamp": 1771282800000,
          "datetime": "2026-02-16T23:00:00",
          "open": 0.626,
          "high": 0.628,
          "low": 0.625,
          "close": 0.628,
          "volume": 3469.8,
          "close_time": 1771286399999,
          "quote_volume": 2173.1257,
          "trades": 22,
          "taker_buy_base": 1817.1,
          "taker_buy_quote": 1138.4947
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 0.628,
          "high": 0.682,
          "low": 0.628,
          "close": 0.643,
          "volume": 564012.5,
          "close_time": 1771289999999,
          "quote_volume": 368678.7943,
          "trades": 2063,
          "taker_buy_base": 315018.7,
          "taker_buy_quote": 205257.9909
        },
        {
          "timestamp": 1771290000000,
          "datetime": "2026-02-17T01:00:00",
          "open": 0.645,
          "high": 0.683,
          "low": 0.645,
          "close": 0.676,
          "volume": 116119.6,
          "close_time": 1771293599999,
          "quote_volume": 77590.4511,
          "trades": 657,
          "taker_buy_base": 63331.0,
          "taker_buy_quote": 42308.7808
        },
        {
          "timestamp": 1771293600000,
          "datetime": "2026-02-17T02:00:00",
          "open": 0.676,
          "high": 0.709,
          "low": 0.674,
          "close": 0.708,
          "volume": 133684.4,
          "close_time": 1771297199999,
          "quote_volume": 92497.2173,
          "trades": 682,
          "taker_buy_base": 60167.3,
          "taker_buy_quote": 41752.361
        },
        {
          "timestamp": 1771297200000,
          "datetime": "2026-02-17T03:00:00",
          "open": 0.708,
          "high": 0.725,
          "low": 0.69,
          "close": 0.693,
          "volume": 221066.3,
          "close_time": 1771300799999,
          "quote_volume": 155643.3449,
          "trades": 911,
          "taker_buy_base": 71743.0,
          "taker_buy_quote": 50789.0296
        },
        {
          "timestamp": 1771300800000,
          "datetime": "2026-02-17T04:00:00",
          "open": 0.693,
          "high": 0.694,
          "low": 0.68,
          "close": 0.681,
          "volume": 90430.5,
          "close_time": 1771304399999,
          "quote_volume": 62136.8548,
          "trades": 407,
          "taker_buy_base": 42141.8,
          "taker_buy_quote": 28902.9037
        },
        {
          "timestamp": 1771304400000,
          "datetime": "2026-02-17T05:00:00",
          "open": 0.682,
          "high": 0.687,
          "low": 0.676,
          "close": 0.677,
          "volume": 57486.9,
          "close_time": 1771307999999,
          "quote_volume": 39224.1531,
          "trades": 214,
          "taker_buy_base": 38719.8,
          "taker_buy_quote": 26450.29
        },
        {
          "timestamp": 1771308000000,
          "datetime": "2026-02-17T06:00:00",
          "open": 0.678,
          "high": 0.687,
          "low": 0.671,
          "close": 0.675,
          "volume": 67869.9,
          "close_time": 1771311599999,
          "quote_volume": 46015.4812,
          "trades": 227,
          "taker_buy_base": 19952.0,
          "taker_buy_quote": 13600.4574
        },
        {
          "timestamp": 1771311600000,
          "datetime": "2026-02-17T07:00:00",
          "open": 0.675,
          "high": 0.715,
          "low": 0.672,
          "close": 0.71,
          "volume": 139203.2,
          "close_time": 1771315199999,
          "quote_volume": 96714.9815,
          "trades": 474,
          "taker_buy_base": 87042.3,
          "taker_buy_quote": 60513.9051
        },
        {
          "timestamp": 1771315200000,
          "datetime": "2026-02-17T08:00:00",
          "open": 0.708,
          "high": 0.753,
          "low": 0.702,
          "close": 0.712,
          "volume": 336511.8,
          "close_time": 1771318799999,
          "quote_volume": 245179.8775,
          "trades": 1638,
          "taker_buy_base": 167932.4,
          "taker_buy_quote": 122446.8539
        },
        {
          "timestamp": 1771318800000,
          "datetime": "2026-02-17T09:00:00",
          "open": 0.712,
          "high": 0.727,
          "low": 0.704,
          "close": 0.707,
          "volume": 172027.7,
          "close_time": 1771322399999,
          "quote_volume": 122442.8414,
          "trades": 758,
          "taker_buy_base": 77531.7,
          "taker_buy_quote": 55382.4763
        },
        {
          "timestamp": 1771322400000,
          "datetime": "2026-02-17T10:00:00",
          "open": 0.707,
          "high": 0.742,
          "low": 0.704,
          "close": 0.733,
          "volume": 217743.8,
          "close_time": 1771325999999,
          "quote_volume": 157523.0925,
          "trades": 855,
          "taker_buy_base": 125414.2,
          "taker_buy_quote": 90721.5511
        },
        {
          "timestamp": 1771326000000,
          "datetime": "2026-02-17T11:00:00",
          "open": 0.733,
          "high": 0.735,
          "low": 0.677,
          "close": 0.68,
          "volume": 266339.7,
          "close_time": 1771329599999,
          "quote_volume": 188507.1116,
          "trades": 1183,
          "taker_buy_base": 72650.9,
          "taker_buy_quote": 51533.4399
        },
        {
          "timestamp": 1771329600000,
          "datetime": "2026-02-17T12:00:00",
          "open": 0.681,
          "high": 0.688,
          "low": 0.673,
          "close": 0.679,
          "volume": 132286.2,
          "close_time": 1771333199999,
          "quote_volume": 90062.005,
          "trades": 543,
          "taker_buy_base": 60685.7,
          "taker_buy_quote": 41404.1367
        },
        {
          "timestamp": 1771333200000,
          "datetime": "2026-02-17T13:00:00",
          "open": 0.678,
          "high": 0.683,
          "low": 0.672,
          "close": 0.674,
          "volume": 62336.2,
          "close_time": 1771336799999,
          "quote_volume": 42226.1051,
          "trades": 286,
          "taker_buy_base": 25646.5,
          "taker_buy_quote": 17349.432
        },
        {
          "timestamp": 1771336800000,
          "datetime": "2026-02-17T14:00:00",
          "open": 0.675,
          "high": 0.677,
          "low": 0.657,
          "close": 0.662,
          "volume": 52525.8,
          "close_time": 1771340399999,
          "quote_volume": 34997.6068,
          "trades": 274,
          "taker_buy_base": 15655.3,
          "taker_buy_quote": 10410.7841
        },
        {
          "timestamp": 1771340400000,
          "datetime": "2026-02-17T15:00:00",
          "open": 0.662,
          "high": 0.673,
          "low": 0.662,
          "close": 0.67,
          "volume": 35390.9,
          "close_time": 1771343999999,
          "quote_volume": 23574.3542,
          "trades": 179,
          "taker_buy_base": 20736.2,
          "taker_buy_quote": 13811.0093
        },
        {
          "timestamp": 1771344000000,
          "datetime": "2026-02-17T16:00:00",
          "open": 0.67,
          "high": 0.68,
          "low": 0.665,
          "close": 0.667,
          "volume": 66967.9,
          "close_time": 1771347599999,
          "quote_volume": 45097.9212,
          "trades": 327,
          "taker_buy_base": 28952.9,
          "taker_buy_quote": 19492.7107
        },
        {
          "timestamp": 1771347600000,
          "datetime": "2026-02-17T17:00:00",
          "open": 0.666,
          "high": 0.667,
          "low": 0.66,
          "close": 0.667,
          "volume": 15994.2,
          "close_time": 1771351199999,
          "quote_volume": 10632.927,
          "trades": 91,
          "taker_buy_base": 3757.2,
          "taker_buy_quote": 2499.4494
        },
        {
          "timestamp": 1771351200000,
          "datetime": "2026-02-17T18:00:00",
          "open": 0.667,
          "high": 0.683,
          "low": 0.667,
          "close": 0.678,
          "volume": 51746.8,
          "close_time": 1771354799999,
          "quote_volume": 35144.772,
          "trades": 235,
          "taker_buy_base": 14326.8,
          "taker_buy_quote": 9689.5122
        },
        {
          "timestamp": 1771354800000,
          "datetime": "2026-02-17T19:00:00",
          "open": 0.676,
          "high": 0.681,
          "low": 0.672,
          "close": 0.673,
          "volume": 20786.8,
          "close_time": 1771358399999,
          "quote_volume": 14028.7583,
          "trades": 278,
          "taker_buy_base": 9612.1,
          "taker_buy_quote": 6498.3574
        },
        {
          "timestamp": 1771358400000,
          "datetime": "2026-02-17T20:00:00",
          "open": 0.673,
          "high": 0.678,
          "low": 0.67,
          "close": 0.678,
          "volume": 28468.4,
          "close_time": 1771361999999,
          "quote_volume": 19130.315,
          "trades": 264,
          "taker_buy_base": 17433.0,
          "taker_buy_quote": 11710.1975
        },
        {
          "timestamp": 1771362000000,
          "datetime": "2026-02-17T21:00:00",
          "open": 0.676,
          "high": 0.69,
          "low": 0.676,
          "close": 0.687,
          "volume": 48906.2,
          "close_time": 1771365599999,
          "quote_volume": 33322.8713,
          "trades": 298,
          "taker_buy_base": 30482.7,
          "taker_buy_quote": 20786.2986
        },
        {
          "timestamp": 1771365600000,
          "datetime": "2026-02-17T22:00:00",
          "open": 0.687,
          "high": 0.687,
          "low": 0.678,
          "close": 0.682,
          "volume": 17757.5,
          "close_time": 1771369199999,
          "quote_volume": 12101.9894,
          "trades": 181,
          "taker_buy_base": 4788.8,
          "taker_buy_quote": 3267.5843
        },
        {
          "timestamp": 1771369200000,
          "datetime": "2026-02-17T23:00:00",
          "open": 0.681,
          "high": 0.688,
          "low": 0.679,
          "close": 0.685,
          "volume": 13105.3,
          "close_time": 1771372799999,
          "quote_volume": 8976.7224,
          "trades": 121,
          "taker_buy_base": 7674.5,
          "taker_buy_quote": 5259.7153
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 0.684,
          "high": 0.684,
          "low": 0.653,
          "close": 0.661,
          "volume": 101937.1,
          "close_time": 1771376399999,
          "quote_volume": 67527.7192,
          "trades": 339,
          "taker_buy_base": 24462.2,
          "taker_buy_quote": 16209.2867
        },
        {
          "timestamp": 1771376400000,
          "datetime": "2026-02-18T01:00:00",
          "open": 0.661,
          "high": 0.662,
          "low": 0.649,
          "close": 0.653,
          "volume": 36006.5,
          "close_time": 1771379999999,
          "quote_volume": 23576.9998,
          "trades": 174,
          "taker_buy_base": 19179.7,
          "taker_buy_quote": 12565.4708
        },
        {
          "timestamp": 1771380000000,
          "datetime": "2026-02-18T02:00:00",
          "open": 0.654,
          "high": 0.658,
          "low": 0.647,
          "close": 0.647,
          "volume": 7802.9,
          "close_time": 1771383599999,
          "quote_volume": 5093.1791,
          "trades": 62,
          "taker_buy_base": 4002.6,
          "taker_buy_quote": 2612.5101
        },
        {
          "timestamp": 1771383600000,
          "datetime": "2026-02-18T03:00:00",
          "open": 0.648,
          "high": 0.658,
          "low": 0.648,
          "close": 0.656,
          "volume": 16407.9,
          "close_time": 1771387199999,
          "quote_volume": 10733.7458,
          "trades": 87,
          "taker_buy_base": 8237.0,
          "taker_buy_quote": 5385.6916
        },
        {
          "timestamp": 1771387200000,
          "datetime": "2026-02-18T04:00:00",
          "open": 0.656,
          "high": 0.656,
          "low": 0.652,
          "close": 0.653,
          "volume": 18160.2,
          "close_time": 1771390799999,
          "quote_volume": 11882.8349,
          "trades": 95,
          "taker_buy_base": 9733.0,
          "taker_buy_quote": 6367.9624
        },
        {
          "timestamp": 1771390800000,
          "datetime": "2026-02-18T05:00:00",
          "open": 0.652,
          "high": 0.656,
          "low": 0.652,
          "close": 0.656,
          "volume": 21630.0,
          "close_time": 1771394399999,
          "quote_volume": 14162.1445,
          "trades": 81,
          "taker_buy_base": 16176.8,
          "taker_buy_quote": 10597.0607
        },
        {
          "timestamp": 1771394400000,
          "datetime": "2026-02-18T06:00:00",
          "open": 0.656,
          "high": 0.656,
          "low": 0.648,
          "close": 0.65,
          "volume": 7423.2,
          "close_time": 1771397999999,
          "quote_volume": 4831.9387,
          "trades": 79,
          "taker_buy_base": 1268.4,
          "taker_buy_quote": 824.4004
        },
        {
          "timestamp": 1771398000000,
          "datetime": "2026-02-18T07:00:00",
          "open": 0.65,
          "high": 0.653,
          "low": 0.646,
          "close": 0.653,
          "volume": 44992.1,
          "close_time": 1771401599999,
          "quote_volume": 29269.1895,
          "trades": 81,
          "taker_buy_base": 37000.3,
          "taker_buy_quote": 24087.8371
        },
        {
          "timestamp": 1771401600000,
          "datetime": "2026-02-18T08:00:00",
          "open": 0.653,
          "high": 0.658,
          "low": 0.652,
          "close": 0.654,
          "volume": 18322.5,
          "close_time": 1771405199999,
          "quote_volume": 12008.6449,
          "trades": 60,
          "taker_buy_base": 4631.2,
          "taker_buy_quote": 3036.5034
        },
        {
          "timestamp": 1771405200000,
          "datetime": "2026-02-18T09:00:00",
          "open": 0.654,
          "high": 0.658,
          "low": 0.654,
          "close": 0.657,
          "volume": 13484.5,
          "close_time": 1771408799999,
          "quote_volume": 8851.2848,
          "trades": 67,
          "taker_buy_base": 8863.7,
          "taker_buy_quote": 5821.5694
        },
        {
          "timestamp": 1771408800000,
          "datetime": "2026-02-18T10:00:00",
          "open": 0.655,
          "high": 0.667,
          "low": 0.654,
          "close": 0.665,
          "volume": 23984.1,
          "close_time": 1771412399999,
          "quote_volume": 15879.0794,
          "trades": 149,
          "taker_buy_base": 14251.3,
          "taker_buy_quote": 9438.2241
        },
        {
          "timestamp": 1771412400000,
          "datetime": "2026-02-18T11:00:00",
          "open": 0.664,
          "high": 0.675,
          "low": 0.66,
          "close": 0.66,
          "volume": 49883.8,
          "close_time": 1771415999999,
          "quote_volume": 33266.2935,
          "trades": 196,
          "taker_buy_base": 24565.2,
          "taker_buy_quote": 16423.6118
        },
        {
          "timestamp": 1771416000000,
          "datetime": "2026-02-18T12:00:00",
          "open": 0.659,
          "high": 0.668,
          "low": 0.658,
          "close": 0.659,
          "volume": 28342.8,
          "close_time": 1771419599999,
          "quote_volume": 18779.3764,
          "trades": 154,
          "taker_buy_base": 12020.2,
          "taker_buy_quote": 7966.0909
        },
        {
          "timestamp": 1771419600000,
          "datetime": "2026-02-18T13:00:00",
          "open": 0.661,
          "high": 0.665,
          "low": 0.657,
          "close": 0.661,
          "volume": 20151.4,
          "close_time": 1771423199999,
          "quote_volume": 13311.6097,
          "trades": 109,
          "taker_buy_base": 8318.3,
          "taker_buy_quote": 5497.1359
        },
        {
          "timestamp": 1771423200000,
          "datetime": "2026-02-18T14:00:00",
          "open": 0.662,
          "high": 0.663,
          "low": 0.654,
          "close": 0.661,
          "volume": 11594.1,
          "close_time": 1771426799999,
          "quote_volume": 7650.7614,
          "trades": 75,
          "taker_buy_base": 5166.9,
          "taker_buy_quote": 3411.7421
        },
        {
          "timestamp": 1771426800000,
          "datetime": "2026-02-18T15:00:00",
          "open": 0.66,
          "high": 0.669,
          "low": 0.66,
          "close": 0.661,
          "volume": 47833.0,
          "close_time": 1771430399999,
          "quote_volume": 31736.7856,
          "trades": 162,
          "taker_buy_base": 16363.8,
          "taker_buy_quote": 10867.6611
        },
        {
          "timestamp": 1771430400000,
          "datetime": "2026-02-18T16:00:00",
          "open": 0.659,
          "high": 0.659,
          "low": 0.644,
          "close": 0.647,
          "volume": 46512.1,
          "close_time": 1771433999999,
          "quote_volume": 30189.5076,
          "trades": 180,
          "taker_buy_base": 21341.8,
          "taker_buy_quote": 13857.4166
        },
        {
          "timestamp": 1771434000000,
          "datetime": "2026-02-18T17:00:00",
          "open": 0.647,
          "high": 0.652,
          "low": 0.642,
          "close": 0.645,
          "volume": 14291.0,
          "close_time": 1771437599999,
          "quote_volume": 9239.6298,
          "trades": 52,
          "taker_buy_base": 6393.2,
          "taker_buy_quote": 4143.2424
        },
        {
          "timestamp": 1771437600000,
          "datetime": "2026-02-18T18:00:00",
          "open": 0.645,
          "high": 0.646,
          "low": 0.631,
          "close": 0.635,
          "volume": 24021.6,
          "close_time": 1771441199999,
          "quote_volume": 15315.0884,
          "trades": 99,
          "taker_buy_base": 7872.8,
          "taker_buy_quote": 5027.3914
        },
        {
          "timestamp": 1771441200000,
          "datetime": "2026-02-18T19:00:00",
          "open": 0.634,
          "high": 0.636,
          "low": 0.625,
          "close": 0.63,
          "volume": 24698.6,
          "close_time": 1771444799999,
          "quote_volume": 15536.2881,
          "trades": 114,
          "taker_buy_base": 8421.3,
          "taker_buy_quote": 5317.5273
        },
        {
          "timestamp": 1771444800000,
          "datetime": "2026-02-18T20:00:00",
          "open": 0.63,
          "high": 0.639,
          "low": 0.626,
          "close": 0.634,
          "volume": 24325.8,
          "close_time": 1771448399999,
          "quote_volume": 15422.4909,
          "trades": 93,
          "taker_buy_base": 14489.2,
          "taker_buy_quote": 9190.6289
        },
        {
          "timestamp": 1771448400000,
          "datetime": "2026-02-18T21:00:00",
          "open": 0.633,
          "high": 0.638,
          "low": 0.631,
          "close": 0.634,
          "volume": 15520.7,
          "close_time": 1771451999999,
          "quote_volume": 9847.2508,
          "trades": 62,
          "taker_buy_base": 10347.3,
          "taker_buy_quote": 6567.855
        },
        {
          "timestamp": 1771452000000,
          "datetime": "2026-02-18T22:00:00",
          "open": 0.633,
          "high": 0.639,
          "low": 0.629,
          "close": 0.635,
          "volume": 24101.1,
          "close_time": 1771455599999,
          "quote_volume": 15260.5921,
          "trades": 67,
          "taker_buy_base": 6193.6,
          "taker_buy_quote": 3924.9624
        },
        {
          "timestamp": 1771455600000,
          "datetime": "2026-02-18T23:00:00",
          "open": 0.633,
          "high": 0.633,
          "low": 0.627,
          "close": 0.632,
          "volume": 10314.5,
          "close_time": 1771459199999,
          "quote_volume": 6494.6413,
          "trades": 27,
          "taker_buy_base": 1250.8,
          "taker_buy_quote": 789.4884
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 0.627,
          "high": 0.632,
          "low": 0.623,
          "close": 0.626,
          "volume": 22721.7,
          "close_time": 1771462799999,
          "quote_volume": 14224.4518,
          "trades": 154,
          "taker_buy_base": 4815.6,
          "taker_buy_quote": 3009.2828
        },
        {
          "timestamp": 1771462800000,
          "datetime": "2026-02-19T01:00:00",
          "open": 0.626,
          "high": 0.636,
          "low": 0.625,
          "close": 0.635,
          "volume": 9858.9,
          "close_time": 1771466399999,
          "quote_volume": 6235.0027,
          "trades": 79,
          "taker_buy_base": 787.2,
          "taker_buy_quote": 496.8676
        },
        {
          "timestamp": 1771466400000,
          "datetime": "2026-02-19T02:00:00",
          "open": 0.637,
          "high": 0.644,
          "low": 0.637,
          "close": 0.643,
          "volume": 2237.9,
          "close_time": 1771469999999,
          "quote_volume": 1435.8795,
          "trades": 17,
          "taker_buy_base": 1720.7,
          "taker_buy_quote": 1103.4031
        },
        {
          "timestamp": 1771470000000,
          "datetime": "2026-02-19T03:00:00",
          "open": 0.643,
          "high": 0.643,
          "low": 0.632,
          "close": 0.634,
          "volume": 9268.9,
          "close_time": 1771473599999,
          "quote_volume": 5906.1477,
          "trades": 79,
          "taker_buy_base": 2722.9,
          "taker_buy_quote": 1734.9
        },
        {
          "timestamp": 1771473600000,
          "datetime": "2026-02-19T04:00:00",
          "open": 0.636,
          "high": 0.638,
          "low": 0.633,
          "close": 0.634,
          "volume": 5967.3,
          "close_time": 1771477199999,
          "quote_volume": 3791.7086,
          "trades": 53,
          "taker_buy_base": 2109.4,
          "taker_buy_quote": 1340.4972
        },
        {
          "timestamp": 1771477200000,
          "datetime": "2026-02-19T05:00:00",
          "open": 0.634,
          "high": 0.637,
          "low": 0.631,
          "close": 0.637,
          "volume": 9560.9,
          "close_time": 1771480799999,
          "quote_volume": 6069.0667,
          "trades": 55,
          "taker_buy_base": 6696.9,
          "taker_buy_quote": 4253.5531
        },
        {
          "timestamp": 1771480800000,
          "datetime": "2026-02-19T06:00:00",
          "open": 0.637,
          "high": 0.646,
          "low": 0.637,
          "close": 0.645,
          "volume": 8517.9,
          "close_time": 1771484399999,
          "quote_volume": 5464.2328,
          "trades": 133,
          "taker_buy_base": 5222.3,
          "taker_buy_quote": 3350.5691
        },
        {
          "timestamp": 1771484400000,
          "datetime": "2026-02-19T07:00:00",
          "open": 0.645,
          "high": 0.647,
          "low": 0.639,
          "close": 0.64,
          "volume": 31864.4,
          "close_time": 1771487999999,
          "quote_volume": 20431.5896,
          "trades": 102,
          "taker_buy_base": 13412.1,
          "taker_buy_quote": 8606.4242
        },
        {
          "timestamp": 1771488000000,
          "datetime": "2026-02-19T08:00:00",
          "open": 0.639,
          "high": 0.639,
          "low": 0.627,
          "close": 0.629,
          "volume": 29919.3,
          "close_time": 1771491599999,
          "quote_volume": 18880.6138,
          "trades": 99,
          "taker_buy_base": 15478.9,
          "taker_buy_quote": 9781.3594
        },
        {
          "timestamp": 1771491600000,
          "datetime": "2026-02-19T09:00:00",
          "open": 0.63,
          "high": 0.634,
          "low": 0.626,
          "close": 0.626,
          "volume": 40453.3,
          "close_time": 1771495199999,
          "quote_volume": 25521.2196,
          "trades": 94,
          "taker_buy_base": 3008.7,
          "taker_buy_quote": 1899.3236
        },
        {
          "timestamp": 1771495200000,
          "datetime": "2026-02-19T10:00:00",
          "open": 0.626,
          "high": 0.63,
          "low": 0.624,
          "close": 0.626,
          "volume": 6407.5,
          "close_time": 1771498799999,
          "quote_volume": 4012.4325,
          "trades": 65,
          "taker_buy_base": 2210.7,
          "taker_buy_quote": 1384.56
        },
        {
          "timestamp": 1771498800000,
          "datetime": "2026-02-19T11:00:00",
          "open": 0.626,
          "high": 0.628,
          "low": 0.624,
          "close": 0.624,
          "volume": 4322.8,
          "close_time": 1771502399999,
          "quote_volume": 2706.4342,
          "trades": 36,
          "taker_buy_base": 2075.3,
          "taker_buy_quote": 1300.2707
        },
        {
          "timestamp": 1771502400000,
          "datetime": "2026-02-19T12:00:00",
          "open": 0.624,
          "high": 0.625,
          "low": 0.619,
          "close": 0.619,
          "volume": 24501.7,
          "close_time": 1771505999999,
          "quote_volume": 15272.4183,
          "trades": 76,
          "taker_buy_base": 7465.8,
          "taker_buy_quote": 4655.0243
        },
        {
          "timestamp": 1771506000000,
          "datetime": "2026-02-19T13:00:00",
          "open": 0.619,
          "high": 0.619,
          "low": 0.607,
          "close": 0.609,
          "volume": 20147.7,
          "close_time": 1771509599999,
          "quote_volume": 12310.9063,
          "trades": 111,
          "taker_buy_base": 10354.9,
          "taker_buy_quote": 6322.4604
        },
        {
          "timestamp": 1771509600000,
          "datetime": "2026-02-19T14:00:00",
          "open": 0.611,
          "high": 0.623,
          "low": 0.609,
          "close": 0.619,
          "volume": 16787.1,
          "close_time": 1771513199999,
          "quote_volume": 10333.4639,
          "trades": 100,
          "taker_buy_base": 10548.2,
          "taker_buy_quote": 6508.9832
        },
        {
          "timestamp": 1771513200000,
          "datetime": "2026-02-19T15:00:00",
          "open": 0.62,
          "high": 0.624,
          "low": 0.614,
          "close": 0.619,
          "volume": 20460.0,
          "close_time": 1771516799999,
          "quote_volume": 12655.2291,
          "trades": 95,
          "taker_buy_base": 10875.1,
          "taker_buy_quote": 6721.6941
        },
        {
          "timestamp": 1771516800000,
          "datetime": "2026-02-19T16:00:00",
          "open": 0.617,
          "high": 0.624,
          "low": 0.617,
          "close": 0.623,
          "volume": 11847.8,
          "close_time": 1771520399999,
          "quote_volume": 7337.3966,
          "trades": 69,
          "taker_buy_base": 4363.0,
          "taker_buy_quote": 2708.9907
        },
        {
          "timestamp": 1771520400000,
          "datetime": "2026-02-19T17:00:00",
          "open": 0.623,
          "high": 0.63,
          "low": 0.618,
          "close": 0.62,
          "volume": 22252.6,
          "close_time": 1771523999999,
          "quote_volume": 13899.9288,
          "trades": 239,
          "taker_buy_base": 9768.7,
          "taker_buy_quote": 6096.6491
        },
        {
          "timestamp": 1771524000000,
          "datetime": "2026-02-19T18:00:00",
          "open": 0.621,
          "high": 0.631,
          "low": 0.618,
          "close": 0.631,
          "volume": 16900.4,
          "close_time": 1771527599999,
          "quote_volume": 10533.9906,
          "trades": 88,
          "taker_buy_base": 10693.5,
          "taker_buy_quote": 6678.0208
        },
        {
          "timestamp": 1771527600000,
          "datetime": "2026-02-19T19:00:00",
          "open": 0.631,
          "high": 0.633,
          "low": 0.624,
          "close": 0.632,
          "volume": 20533.6,
          "close_time": 1771531199999,
          "quote_volume": 12900.8682,
          "trades": 122,
          "taker_buy_base": 12837.7,
          "taker_buy_quote": 8065.1299
        },
        {
          "timestamp": 1771531200000,
          "datetime": "2026-02-19T20:00:00",
          "open": 0.632,
          "high": 0.633,
          "low": 0.629,
          "close": 0.632,
          "volume": 10855.6,
          "close_time": 1771534799999,
          "quote_volume": 6858.8909,
          "trades": 74,
          "taker_buy_base": 5927.8,
          "taker_buy_quote": 3746.8326
        },
        {
          "timestamp": 1771534800000,
          "datetime": "2026-02-19T21:00:00",
          "open": 0.632,
          "high": 0.633,
          "low": 0.63,
          "close": 0.631,
          "volume": 6106.2,
          "close_time": 1771538399999,
          "quote_volume": 3859.3453,
          "trades": 44,
          "taker_buy_base": 1948.1,
          "taker_buy_quote": 1231.1223
        },
        {
          "timestamp": 1771538400000,
          "datetime": "2026-02-19T22:00:00",
          "open": 0.63,
          "high": 0.636,
          "low": 0.63,
          "close": 0.633,
          "volume": 8556.6,
          "close_time": 1771541999999,
          "quote_volume": 5415.7887,
          "trades": 32,
          "taker_buy_base": 1380.5,
          "taker_buy_quote": 876.6881
        },
        {
          "timestamp": 1771542000000,
          "datetime": "2026-02-19T23:00:00",
          "open": 0.635,
          "high": 0.639,
          "low": 0.633,
          "close": 0.638,
          "volume": 8045.4,
          "close_time": 1771545599999,
          "quote_volume": 5124.1951,
          "trades": 54,
          "taker_buy_base": 3094.6,
          "taker_buy_quote": 1973.4135
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 0.639,
          "high": 0.65,
          "low": 0.638,
          "close": 0.642,
          "volume": 29588.7,
          "close_time": 1771549199999,
          "quote_volume": 19028.2991,
          "trades": 92,
          "taker_buy_base": 23383.0,
          "taker_buy_quote": 15035.3113
        },
        {
          "timestamp": 1771549200000,
          "datetime": "2026-02-20T01:00:00",
          "open": 0.643,
          "high": 0.65,
          "low": 0.641,
          "close": 0.645,
          "volume": 15030.7,
          "close_time": 1771552799999,
          "quote_volume": 9722.6068,
          "trades": 76,
          "taker_buy_base": 4438.2,
          "taker_buy_quote": 2866.5245
        },
        {
          "timestamp": 1771552800000,
          "datetime": "2026-02-20T02:00:00",
          "open": 0.644,
          "high": 0.648,
          "low": 0.643,
          "close": 0.644,
          "volume": 15851.9,
          "close_time": 1771556399999,
          "quote_volume": 10233.0927,
          "trades": 67,
          "taker_buy_base": 9627.3,
          "taker_buy_quote": 6215.3313
        },
        {
          "timestamp": 1771556400000,
          "datetime": "2026-02-20T03:00:00",
          "open": 0.643,
          "high": 0.646,
          "low": 0.642,
          "close": 0.646,
          "volume": 2389.9,
          "close_time": 1771559999999,
          "quote_volume": 1539.1918,
          "trades": 21,
          "taker_buy_base": 1025.9,
          "taker_buy_quote": 661.2623
        },
        {
          "timestamp": 1771560000000,
          "datetime": "2026-02-20T04:00:00",
          "open": 0.644,
          "high": 0.644,
          "low": 0.638,
          "close": 0.643,
          "volume": 1757.3,
          "close_time": 1771563599999,
          "quote_volume": 1127.7752,
          "trades": 15,
          "taker_buy_base": 135.0,
          "taker_buy_quote": 86.265
        },
        {
          "timestamp": 1771563600000,
          "datetime": "2026-02-20T05:00:00",
          "open": 0.643,
          "high": 0.651,
          "low": 0.643,
          "close": 0.647,
          "volume": 12974.2,
          "close_time": 1771567199999,
          "quote_volume": 8425.4137,
          "trades": 49,
          "taker_buy_base": 9241.2,
          "taker_buy_quote": 6004.1339
        },
        {
          "timestamp": 1771567200000,
          "datetime": "2026-02-20T06:00:00",
          "open": 0.646,
          "high": 0.651,
          "low": 0.646,
          "close": 0.65,
          "volume": 3300.2,
          "close_time": 1771570799999,
          "quote_volume": 2139.3138,
          "trades": 21,
          "taker_buy_base": 1803.2,
          "taker_buy_quote": 1169.4618
        },
        {
          "timestamp": 1771570800000,
          "datetime": "2026-02-20T07:00:00",
          "open": 0.65,
          "high": 0.653,
          "low": 0.647,
          "close": 0.649,
          "volume": 5982.1,
          "close_time": 1771574399999,
          "quote_volume": 3888.476,
          "trades": 40,
          "taker_buy_base": 2428.5,
          "taker_buy_quote": 1578.8627
        },
        {
          "timestamp": 1771574400000,
          "datetime": "2026-02-20T08:00:00",
          "open": 0.649,
          "high": 0.661,
          "low": 0.649,
          "close": 0.657,
          "volume": 41328.8,
          "close_time": 1771577999999,
          "quote_volume": 27069.0139,
          "trades": 172,
          "taker_buy_base": 21622.1,
          "taker_buy_quote": 14139.7289
        },
        {
          "timestamp": 1771578000000,
          "datetime": "2026-02-20T09:00:00",
          "open": 0.659,
          "high": 0.668,
          "low": 0.655,
          "close": 0.656,
          "volume": 14940.8,
          "close_time": 1771581599999,
          "quote_volume": 9852.2442,
          "trades": 90,
          "taker_buy_base": 4818.9,
          "taker_buy_quote": 3183.6972
        },
        {
          "timestamp": 1771581600000,
          "datetime": "2026-02-20T10:00:00",
          "open": 0.656,
          "high": 0.663,
          "low": 0.655,
          "close": 0.655,
          "volume": 56636.7,
          "close_time": 1771585199999,
          "quote_volume": 37419.7367,
          "trades": 93,
          "taker_buy_base": 29397.5,
          "taker_buy_quote": 19458.2937
        },
        {
          "timestamp": 1771585200000,
          "datetime": "2026-02-20T11:00:00",
          "open": 0.655,
          "high": 0.656,
          "low": 0.648,
          "close": 0.648,
          "volume": 22707.2,
          "close_time": 1771588799999,
          "quote_volume": 14818.4382,
          "trades": 90,
          "taker_buy_base": 9762.0,
          "taker_buy_quote": 6387.722
        },
        {
          "timestamp": 1771588800000,
          "datetime": "2026-02-20T12:00:00",
          "open": 0.648,
          "high": 0.648,
          "low": 0.642,
          "close": 0.644,
          "volume": 65833.7,
          "close_time": 1771592399999,
          "quote_volume": 42484.7585,
          "trades": 171,
          "taker_buy_base": 33988.1,
          "taker_buy_quote": 21945.6227
        },
        {
          "timestamp": 1771592400000,
          "datetime": "2026-02-20T13:00:00",
          "open": 0.642,
          "high": 0.642,
          "low": 0.626,
          "close": 0.63,
          "volume": 41765.0,
          "close_time": 1771595999999,
          "quote_volume": 26444.169,
          "trades": 265,
          "taker_buy_base": 13725.0,
          "taker_buy_quote": 8655.1643
        },
        {
          "timestamp": 1771596000000,
          "datetime": "2026-02-20T14:00:00",
          "open": 0.631,
          "high": 0.641,
          "low": 0.631,
          "close": 0.639,
          "volume": 25114.3,
          "close_time": 1771599599999,
          "quote_volume": 15994.4179,
          "trades": 160,
          "taker_buy_base": 12684.0,
          "taker_buy_quote": 8064.6182
        },
        {
          "timestamp": 1771599600000,
          "datetime": "2026-02-20T15:00:00",
          "open": 0.64,
          "high": 0.655,
          "low": 0.64,
          "close": 0.651,
          "volume": 68176.2,
          "close_time": 1771603199999,
          "quote_volume": 44111.3565,
          "trades": 237,
          "taker_buy_base": 38265.4,
          "taker_buy_quote": 24794.3409
        },
        {
          "timestamp": 1771603200000,
          "datetime": "2026-02-20T16:00:00",
          "open": 0.651,
          "high": 0.656,
          "low": 0.646,
          "close": 0.653,
          "volume": 54882.3,
          "close_time": 1771606799999,
          "quote_volume": 35705.5323,
          "trades": 185,
          "taker_buy_base": 28753.1,
          "taker_buy_quote": 18667.2299
        },
        {
          "timestamp": 1771606800000,
          "datetime": "2026-02-20T17:00:00",
          "open": 0.652,
          "high": 0.652,
          "low": 0.639,
          "close": 0.651,
          "volume": 33447.0,
          "close_time": 1771610399999,
          "quote_volume": 21565.3739,
          "trades": 181,
          "taker_buy_base": 12016.9,
          "taker_buy_quote": 7747.6433
        },
        {
          "timestamp": 1771610400000,
          "datetime": "2026-02-20T18:00:00",
          "open": 0.652,
          "high": 0.656,
          "low": 0.647,
          "close": 0.654,
          "volume": 50268.1,
          "close_time": 1771613999999,
          "quote_volume": 32777.5634,
          "trades": 174,
          "taker_buy_base": 16500.2,
          "taker_buy_quote": 10765.4898
        },
        {
          "timestamp": 1771614000000,
          "datetime": "2026-02-20T19:00:00",
          "open": 0.655,
          "high": 0.655,
          "low": 0.647,
          "close": 0.651,
          "volume": 5246.3,
          "close_time": 1771617599999,
          "quote_volume": 3414.3926,
          "trades": 46,
          "taker_buy_base": 2308.8,
          "taker_buy_quote": 1502.798
        },
        {
          "timestamp": 1771617600000,
          "datetime": "2026-02-20T20:00:00",
          "open": 0.651,
          "high": 0.653,
          "low": 0.648,
          "close": 0.65,
          "volume": 8413.1,
          "close_time": 1771621199999,
          "quote_volume": 5479.2434,
          "trades": 67,
          "taker_buy_base": 6118.8,
          "taker_buy_quote": 3985.8114
        },
        {
          "timestamp": 1771621200000,
          "datetime": "2026-02-20T21:00:00",
          "open": 0.651,
          "high": 0.654,
          "low": 0.65,
          "close": 0.653,
          "volume": 11610.4,
          "close_time": 1771624799999,
          "quote_volume": 7570.0861,
          "trades": 75,
          "taker_buy_base": 5692.7,
          "taker_buy_quote": 3709.9805
        },
        {
          "timestamp": 1771624800000,
          "datetime": "2026-02-20T22:00:00",
          "open": 0.653,
          "high": 0.656,
          "low": 0.651,
          "close": 0.653,
          "volume": 18968.3,
          "close_time": 1771628399999,
          "quote_volume": 12374.5101,
          "trades": 74,
          "taker_buy_base": 15843.8,
          "taker_buy_quote": 10332.487
        },
        {
          "timestamp": 1771628400000,
          "datetime": "2026-02-20T23:00:00",
          "open": 0.653,
          "high": 0.658,
          "low": 0.65,
          "close": 0.656,
          "volume": 10220.0,
          "close_time": 1771631999999,
          "quote_volume": 6679.6559,
          "trades": 145,
          "taker_buy_base": 6501.7,
          "taker_buy_quote": 4252.0701
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 0.656,
          "high": 0.658,
          "low": 0.652,
          "close": 0.653,
          "volume": 9283.1,
          "close_time": 1771635599999,
          "quote_volume": 6087.1032,
          "trades": 115,
          "taker_buy_base": 2383.3,
          "taker_buy_quote": 1564.3374
        },
        {
          "timestamp": 1771635600000,
          "datetime": "2026-02-21T01:00:00",
          "open": 0.653,
          "high": 0.656,
          "low": 0.651,
          "close": 0.654,
          "volume": 5806.0,
          "close_time": 1771639199999,
          "quote_volume": 3800.0546,
          "trades": 120,
          "taker_buy_base": 4334.9,
          "taker_buy_quote": 2838.0642
        },
        {
          "timestamp": 1771639200000,
          "datetime": "2026-02-21T02:00:00",
          "open": 0.655,
          "high": 0.656,
          "low": 0.651,
          "close": 0.653,
          "volume": 12865.0,
          "close_time": 1771642799999,
          "quote_volume": 8418.9038,
          "trades": 191,
          "taker_buy_base": 6824.5,
          "taker_buy_quote": 4470.0421
        },
        {
          "timestamp": 1771642800000,
          "datetime": "2026-02-21T03:00:00",
          "open": 0.653,
          "high": 0.653,
          "low": 0.646,
          "close": 0.646,
          "volume": 7486.0,
          "close_time": 1771646399999,
          "quote_volume": 4853.1438,
          "trades": 52,
          "taker_buy_base": 2184.1,
          "taker_buy_quote": 1417.082
        },
        {
          "timestamp": 1771646400000,
          "datetime": "2026-02-21T04:00:00",
          "open": 0.647,
          "high": 0.647,
          "low": 0.646,
          "close": 0.646,
          "volume": 2413.3,
          "close_time": 1771649999999,
          "quote_volume": 1560.5532,
          "trades": 22,
          "taker_buy_base": 1599.5,
          "taker_buy_quote": 1034.5963
        },
        {
          "timestamp": 1771650000000,
          "datetime": "2026-02-21T05:00:00",
          "open": 0.648,
          "high": 0.648,
          "low": 0.647,
          "close": 0.648,
          "volume": 1023.1,
          "close_time": 1771653599999,
          "quote_volume": 662.709,
          "trades": 12,
          "taker_buy_base": 688.0,
          "taker_buy_quote": 445.824
        },
        {
          "timestamp": 1771653600000,
          "datetime": "2026-02-21T06:00:00",
          "open": 0.648,
          "high": 0.65,
          "low": 0.643,
          "close": 0.644,
          "volume": 22552.2,
          "close_time": 1771657199999,
          "quote_volume": 14532.9228,
          "trades": 95,
          "taker_buy_base": 10675.5,
          "taker_buy_quote": 6883.7937
        },
        {
          "timestamp": 1771657200000,
          "datetime": "2026-02-21T07:00:00",
          "open": 0.643,
          "high": 0.644,
          "low": 0.642,
          "close": 0.642,
          "volume": 6688.7,
          "close_time": 1771660799999,
          "quote_volume": 4299.9148,
          "trades": 52,
          "taker_buy_base": 2209.7,
          "taker_buy_quote": 1421.5783
        },
        {
          "timestamp": 1771660800000,
          "datetime": "2026-02-21T08:00:00",
          "open": 0.643,
          "high": 0.651,
          "low": 0.642,
          "close": 0.651,
          "volume": 4579.9,
          "close_time": 1771664399999,
          "quote_volume": 2958.5614,
          "trades": 37,
          "taker_buy_base": 2848.4,
          "taker_buy_quote": 1840.7795
        },
        {
          "timestamp": 1771664400000,
          "datetime": "2026-02-21T09:00:00",
          "open": 0.65,
          "high": 0.659,
          "low": 0.649,
          "close": 0.655,
          "volume": 21713.0,
          "close_time": 1771667999999,
          "quote_volume": 14247.815,
          "trades": 106,
          "taker_buy_base": 7169.1,
          "taker_buy_quote": 4697.9319
        },
        {
          "timestamp": 1771668000000,
          "datetime": "2026-02-21T10:00:00",
          "open": 0.655,
          "high": 0.657,
          "low": 0.654,
          "close": 0.657,
          "volume": 12866.5,
          "close_time": 1771671599999,
          "quote_volume": 8435.1939,
          "trades": 147,
          "taker_buy_base": 7081.5,
          "taker_buy_quote": 4643.7226
        },
        {
          "timestamp": 1771671600000,
          "datetime": "2026-02-21T11:00:00",
          "open": 0.658,
          "high": 0.661,
          "low": 0.656,
          "close": 0.657,
          "volume": 3267.2,
          "close_time": 1771675199999,
          "quote_volume": 2150.1345,
          "trades": 31,
          "taker_buy_base": 1470.3,
          "taker_buy_quote": 968.0249
        },
        {
          "timestamp": 1771675200000,
          "datetime": "2026-02-21T12:00:00",
          "open": 0.657,
          "high": 0.657,
          "low": 0.65,
          "close": 0.651,
          "volume": 9002.1,
          "close_time": 1771678799999,
          "quote_volume": 5871.7805,
          "trades": 63,
          "taker_buy_base": 4260.0,
          "taker_buy_quote": 2777.4504
        },
        {
          "timestamp": 1771678800000,
          "datetime": "2026-02-21T13:00:00",
          "open": 0.651,
          "high": 0.656,
          "low": 0.651,
          "close": 0.656,
          "volume": 7103.7,
          "close_time": 1771682399999,
          "quote_volume": 4631.3878,
          "trades": 39,
          "taker_buy_base": 2145.7,
          "taker_buy_quote": 1399.9577
        },
        {
          "timestamp": 1771682400000,
          "datetime": "2026-02-21T14:00:00",
          "open": 0.656,
          "high": 0.663,
          "low": 0.654,
          "close": 0.657,
          "volume": 16308.9,
          "close_time": 1771685999999,
          "quote_volume": 10753.7429,
          "trades": 76,
          "taker_buy_base": 9613.0,
          "taker_buy_quote": 6332.6992
        },
        {
          "timestamp": 1771686000000,
          "datetime": "2026-02-21T15:00:00",
          "open": 0.658,
          "high": 0.661,
          "low": 0.657,
          "close": 0.66,
          "volume": 9188.7,
          "close_time": 1771689599999,
          "quote_volume": 6061.3479,
          "trades": 48,
          "taker_buy_base": 3186.9,
          "taker_buy_quote": 2100.4791
        },
        {
          "timestamp": 1771689600000,
          "datetime": "2026-02-21T16:00:00",
          "open": 0.659,
          "high": 0.659,
          "low": 0.653,
          "close": 0.654,
          "volume": 11117.7,
          "close_time": 1771693199999,
          "quote_volume": 7275.1316,
          "trades": 108,
          "taker_buy_base": 4160.6,
          "taker_buy_quote": 2723.9233
        },
        {
          "timestamp": 1771693200000,
          "datetime": "2026-02-21T17:00:00",
          "open": 0.654,
          "high": 0.66,
          "low": 0.652,
          "close": 0.657,
          "volume": 9358.7,
          "close_time": 1771696799999,
          "quote_volume": 6143.8326,
          "trades": 118,
          "taker_buy_base": 4823.5,
          "taker_buy_quote": 3165.4599
        },
        {
          "timestamp": 1771696800000,
          "datetime": "2026-02-21T18:00:00",
          "open": 0.657,
          "high": 0.66,
          "low": 0.655,
          "close": 0.658,
          "volume": 11063.5,
          "close_time": 1771700399999,
          "quote_volume": 7266.2365,
          "trades": 95,
          "taker_buy_base": 5508.2,
          "taker_buy_quote": 3619.7701
        },
        {
          "timestamp": 1771700400000,
          "datetime": "2026-02-21T19:00:00",
          "open": 0.658,
          "high": 0.659,
          "low": 0.655,
          "close": 0.656,
          "volume": 6804.3,
          "close_time": 1771703999999,
          "quote_volume": 4473.9928,
          "trades": 76,
          "taker_buy_base": 1920.5,
          "taker_buy_quote": 1264.0929
        },
        {
          "timestamp": 1771704000000,
          "datetime": "2026-02-21T20:00:00",
          "open": 0.654,
          "high": 0.655,
          "low": 0.648,
          "close": 0.648,
          "volume": 8468.1,
          "close_time": 1771707599999,
          "quote_volume": 5509.5514,
          "trades": 68,
          "taker_buy_base": 4025.4,
          "taker_buy_quote": 2620.4427
        },
        {
          "timestamp": 1771707600000,
          "datetime": "2026-02-21T21:00:00",
          "open": 0.648,
          "high": 0.651,
          "low": 0.647,
          "close": 0.65,
          "volume": 3573.0,
          "close_time": 1771711199999,
          "quote_volume": 2319.0797,
          "trades": 29,
          "taker_buy_base": 1419.7,
          "taker_buy_quote": 921.7932
        },
        {
          "timestamp": 1771711200000,
          "datetime": "2026-02-21T22:00:00",
          "open": 0.65,
          "high": 0.65,
          "low": 0.647,
          "close": 0.647,
          "volume": 8489.0,
          "close_time": 1771714799999,
          "quote_volume": 5497.6889,
          "trades": 14,
          "taker_buy_base": 2437.0,
          "taker_buy_quote": 1577.917
        },
        {
          "timestamp": 1771714800000,
          "datetime": "2026-02-21T23:00:00",
          "open": 0.647,
          "high": 0.647,
          "low": 0.645,
          "close": 0.645,
          "volume": 3232.2,
          "close_time": 1771718399999,
          "quote_volume": 2089.1041,
          "trades": 18,
          "taker_buy_base": 755.4,
          "taker_buy_quote": 488.7438
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 0.644,
          "high": 0.644,
          "low": 0.638,
          "close": 0.64,
          "volume": 6675.5,
          "close_time": 1771721999999,
          "quote_volume": 4277.0738,
          "trades": 48,
          "taker_buy_base": 2025.1,
          "taker_buy_quote": 1297.2612
        },
        {
          "timestamp": 1771722000000,
          "datetime": "2026-02-22T01:00:00",
          "open": 0.64,
          "high": 0.644,
          "low": 0.64,
          "close": 0.643,
          "volume": 5777.1,
          "close_time": 1771725599999,
          "quote_volume": 3705.7112,
          "trades": 31,
          "taker_buy_base": 2318.6,
          "taker_buy_quote": 1488.8934
        },
        {
          "timestamp": 1771725600000,
          "datetime": "2026-02-22T02:00:00",
          "open": 0.642,
          "high": 0.642,
          "low": 0.639,
          "close": 0.639,
          "volume": 1868.1,
          "close_time": 1771729199999,
          "quote_volume": 1197.2689,
          "trades": 15,
          "taker_buy_base": 289.7,
          "taker_buy_quote": 185.6977
        },
        {
          "timestamp": 1771729200000,
          "datetime": "2026-02-22T03:00:00",
          "open": 0.639,
          "high": 0.64,
          "low": 0.634,
          "close": 0.635,
          "volume": 17749.2,
          "close_time": 1771732799999,
          "quote_volume": 11283.3398,
          "trades": 82,
          "taker_buy_base": 9244.0,
          "taker_buy_quote": 5872.912
        },
        {
          "timestamp": 1771732800000,
          "datetime": "2026-02-22T04:00:00",
          "open": 0.634,
          "high": 0.637,
          "low": 0.634,
          "close": 0.635,
          "volume": 3276.3,
          "close_time": 1771736399999,
          "quote_volume": 2080.4877,
          "trades": 16,
          "taker_buy_base": 519.6,
          "taker_buy_quote": 330.0759
        },
        {
          "timestamp": 1771736400000,
          "datetime": "2026-02-22T05:00:00",
          "open": 0.636,
          "high": 0.636,
          "low": 0.633,
          "close": 0.634,
          "volume": 2948.1,
          "close_time": 1771739999999,
          "quote_volume": 1869.8157,
          "trades": 23,
          "taker_buy_base": 925.8,
          "taker_buy_quote": 587.1146
        },
        {
          "timestamp": 1771740000000,
          "datetime": "2026-02-22T06:00:00",
          "open": 0.635,
          "high": 0.636,
          "low": 0.634,
          "close": 0.635,
          "volume": 10438.7,
          "close_time": 1771743599999,
          "quote_volume": 6632.3771,
          "trades": 34,
          "taker_buy_base": 6585.8,
          "taker_buy_quote": 4183.346
        },
        {
          "timestamp": 1771743600000,
          "datetime": "2026-02-22T07:00:00",
          "open": 0.635,
          "high": 0.637,
          "low": 0.635,
          "close": 0.635,
          "volume": 32322.2,
          "close_time": 1771747199999,
          "quote_volume": 20580.6754,
          "trades": 56,
          "taker_buy_base": 9882.0,
          "taker_buy_quote": 6289.9421
        },
        {
          "timestamp": 1771747200000,
          "datetime": "2026-02-22T08:00:00",
          "open": 0.634,
          "high": 0.634,
          "low": 0.632,
          "close": 0.632,
          "volume": 4606.4,
          "close_time": 1771750799999,
          "quote_volume": 2914.4768,
          "trades": 29,
          "taker_buy_base": 909.3,
          "taker_buy_quote": 575.1972
        },
        {
          "timestamp": 1771750800000,
          "datetime": "2026-02-22T09:00:00",
          "open": 0.632,
          "high": 0.634,
          "low": 0.632,
          "close": 0.634,
          "volume": 6076.8,
          "close_time": 1771754399999,
          "quote_volume": 3842.431,
          "trades": 24,
          "taker_buy_base": 1016.7,
          "taker_buy_quote": 643.2039
        },
        {
          "timestamp": 1771754400000,
          "datetime": "2026-02-22T10:00:00",
          "open": 0.634,
          "high": 0.638,
          "low": 0.634,
          "close": 0.637,
          "volume": 10500.5,
          "close_time": 1771757999999,
          "quote_volume": 6679.3971,
          "trades": 34,
          "taker_buy_base": 7597.6,
          "taker_buy_quote": 4835.3958
        },
        {
          "timestamp": 1771758000000,
          "datetime": "2026-02-22T11:00:00",
          "open": 0.636,
          "high": 0.641,
          "low": 0.636,
          "close": 0.639,
          "volume": 7550.5,
          "close_time": 1771761599999,
          "quote_volume": 4818.5458,
          "trades": 50,
          "taker_buy_base": 1878.1,
          "taker_buy_quote": 1199.2959
        },
        {
          "timestamp": 1771761600000,
          "datetime": "2026-02-22T12:00:00",
          "open": 0.639,
          "high": 0.639,
          "low": 0.63,
          "close": 0.631,
          "volume": 8630.1,
          "close_time": 1771765199999,
          "quote_volume": 5454.6387,
          "trades": 71,
          "taker_buy_base": 4128.6,
          "taker_buy_quote": 2612.0293
        },
        {
          "timestamp": 1771765200000,
          "datetime": "2026-02-22T13:00:00",
          "open": 0.63,
          "high": 0.631,
          "low": 0.623,
          "close": 0.625,
          "volume": 10882.7,
          "close_time": 1771768799999,
          "quote_volume": 6819.2259,
          "trades": 90,
          "taker_buy_base": 5745.3,
          "taker_buy_quote": 3606.5435
        },
        {
          "timestamp": 1771768800000,
          "datetime": "2026-02-22T14:00:00",
          "open": 0.625,
          "high": 0.626,
          "low": 0.62,
          "close": 0.621,
          "volume": 11463.0,
          "close_time": 1771772399999,
          "quote_volume": 7156.2059,
          "trades": 169,
          "taker_buy_base": 5714.9,
          "taker_buy_quote": 3570.6524
        },
        {
          "timestamp": 1771772400000,
          "datetime": "2026-02-22T15:00:00",
          "open": 0.621,
          "high": 0.626,
          "low": 0.619,
          "close": 0.626,
          "volume": 34288.1,
          "close_time": 1771775999999,
          "quote_volume": 21324.837,
          "trades": 84,
          "taker_buy_base": 19143.8,
          "taker_buy_quote": 11907.334
        },
        {
          "timestamp": 1771776000000,
          "datetime": "2026-02-22T16:00:00",
          "open": 0.625,
          "high": 0.625,
          "low": 0.622,
          "close": 0.624,
          "volume": 10217.5,
          "close_time": 1771779599999,
          "quote_volume": 6369.257,
          "trades": 56,
          "taker_buy_base": 2559.4,
          "taker_buy_quote": 1596.9357
        },
        {
          "timestamp": 1771779600000,
          "datetime": "2026-02-22T17:00:00",
          "open": 0.624,
          "high": 0.624,
          "low": 0.616,
          "close": 0.618,
          "volume": 7723.9,
          "close_time": 1771783199999,
          "quote_volume": 4780.207,
          "trades": 62,
          "taker_buy_base": 4258.2,
          "taker_buy_quote": 2633.646
        },
        {
          "timestamp": 1771783200000,
          "datetime": "2026-02-22T18:00:00",
          "open": 0.618,
          "high": 0.622,
          "low": 0.617,
          "close": 0.621,
          "volume": 9633.7,
          "close_time": 1771786799999,
          "quote_volume": 5974.7147,
          "trades": 82,
          "taker_buy_base": 6792.4,
          "taker_buy_quote": 4214.3612
        },
        {
          "timestamp": 1771786800000,
          "datetime": "2026-02-22T19:00:00",
          "open": 0.621,
          "high": 0.622,
          "low": 0.618,
          "close": 0.618,
          "volume": 14321.0,
          "close_time": 1771790399999,
          "quote_volume": 8879.1623,
          "trades": 54,
          "taker_buy_base": 11332.9,
          "taker_buy_quote": 7029.1546
        },
        {
          "timestamp": 1771790400000,
          "datetime": "2026-02-22T20:00:00",
          "open": 0.618,
          "high": 0.618,
          "low": 0.614,
          "close": 0.614,
          "volume": 4881.1,
          "close_time": 1771793999999,
          "quote_volume": 3011.3419,
          "trades": 46,
          "taker_buy_base": 2356.7,
          "taker_buy_quote": 1455.2933
        },
        {
          "timestamp": 1771794000000,
          "datetime": "2026-02-22T21:00:00",
          "open": 0.616,
          "high": 0.617,
          "low": 0.614,
          "close": 0.617,
          "volume": 1878.5,
          "close_time": 1771797599999,
          "quote_volume": 1156.7945,
          "trades": 15,
          "taker_buy_base": 519.6,
          "taker_buy_quote": 320.3334
        },
        {
          "timestamp": 1771797600000,
          "datetime": "2026-02-22T22:00:00",
          "open": 0.618,
          "high": 0.62,
          "low": 0.617,
          "close": 0.618,
          "volume": 3366.7,
          "close_time": 1771801199999,
          "quote_volume": 2081.5505,
          "trades": 19,
          "taker_buy_base": 1570.8,
          "taker_buy_quote": 971.6791
        },
        {
          "timestamp": 1771801200000,
          "datetime": "2026-02-22T23:00:00",
          "open": 0.621,
          "high": 0.621,
          "low": 0.617,
          "close": 0.619,
          "volume": 19166.8,
          "close_time": 1771804799999,
          "quote_volume": 11889.6591,
          "trades": 91,
          "taker_buy_base": 1627.7,
          "taker_buy_quote": 1007.1618
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 0.617,
          "high": 0.617,
          "low": 0.604,
          "close": 0.604,
          "volume": 51040.2,
          "close_time": 1771808399999,
          "quote_volume": 31182.9658,
          "trades": 145,
          "taker_buy_base": 34743.1,
          "taker_buy_quote": 21234.1752
        },
        {
          "timestamp": 1771808400000,
          "datetime": "2026-02-23T01:00:00",
          "open": 0.604,
          "high": 0.604,
          "low": 0.578,
          "close": 0.584,
          "volume": 142118.1,
          "close_time": 1771811999999,
          "quote_volume": 83394.5295,
          "trades": 452,
          "taker_buy_base": 57301.4,
          "taker_buy_quote": 33561.7807
        },
        {
          "timestamp": 1771812000000,
          "datetime": "2026-02-23T02:00:00",
          "open": 0.582,
          "high": 0.588,
          "low": 0.581,
          "close": 0.585,
          "volume": 35946.0,
          "close_time": 1771815599999,
          "quote_volume": 20981.1938,
          "trades": 101,
          "taker_buy_base": 25414.8,
          "taker_buy_quote": 14846.0254
        },
        {
          "timestamp": 1771815600000,
          "datetime": "2026-02-23T03:00:00",
          "open": 0.586,
          "high": 0.589,
          "low": 0.584,
          "close": 0.586,
          "volume": 9192.4,
          "close_time": 1771819199999,
          "quote_volume": 5391.2938,
          "trades": 46,
          "taker_buy_base": 4202.8,
          "taker_buy_quote": 2464.4039
        },
        {
          "timestamp": 1771819200000,
          "datetime": "2026-02-23T04:00:00",
          "open": 0.585,
          "high": 0.587,
          "low": 0.584,
          "close": 0.584,
          "volume": 9699.3,
          "close_time": 1771822799999,
          "quote_volume": 5681.8657,
          "trades": 82,
          "taker_buy_base": 5541.8,
          "taker_buy_quote": 3246.421
        },
        {
          "timestamp": 1771822800000,
          "datetime": "2026-02-23T05:00:00",
          "open": 0.585,
          "high": 0.591,
          "low": 0.585,
          "close": 0.591,
          "volume": 62147.3,
          "close_time": 1771826399999,
          "quote_volume": 36553.3173,
          "trades": 164,
          "taker_buy_base": 28786.2,
          "taker_buy_quote": 16936.5138
        },
        {
          "timestamp": 1771826400000,
          "datetime": "2026-02-23T06:00:00",
          "open": 0.59,
          "high": 0.6,
          "low": 0.59,
          "close": 0.6,
          "volume": 6218.7,
          "close_time": 1771829999999,
          "quote_volume": 3713.3773,
          "trades": 32,
          "taker_buy_base": 4823.6,
          "taker_buy_quote": 2880.1002
        },
        {
          "timestamp": 1771830000000,
          "datetime": "2026-02-23T07:00:00",
          "open": 0.601,
          "high": 0.602,
          "low": 0.599,
          "close": 0.6,
          "volume": 64068.8,
          "close_time": 1771833599999,
          "quote_volume": 38513.7609,
          "trades": 103,
          "taker_buy_base": 34149.5,
          "taker_buy_quote": 20513.0302
        },
        {
          "timestamp": 1771833600000,
          "datetime": "2026-02-23T08:00:00",
          "open": 0.6,
          "high": 0.6,
          "low": 0.596,
          "close": 0.597,
          "volume": 7397.4,
          "close_time": 1771837199999,
          "quote_volume": 4424.033,
          "trades": 84,
          "taker_buy_base": 2756.9,
          "taker_buy_quote": 1648.2505
        },
        {
          "timestamp": 1771837200000,
          "datetime": "2026-02-23T09:00:00",
          "open": 0.597,
          "high": 0.61,
          "low": 0.595,
          "close": 0.61,
          "volume": 17718.0,
          "close_time": 1771840799999,
          "quote_volume": 10606.8978,
          "trades": 75,
          "taker_buy_base": 7703.1,
          "taker_buy_quote": 4618.3325
        },
        {
          "timestamp": 1771840800000,
          "datetime": "2026-02-23T10:00:00",
          "open": 0.609,
          "high": 0.612,
          "low": 0.607,
          "close": 0.607,
          "volume": 26132.4,
          "close_time": 1771844399999,
          "quote_volume": 15941.7341,
          "trades": 68,
          "taker_buy_base": 16105.4,
          "taker_buy_quote": 9836.9844
        },
        {
          "timestamp": 1771844400000,
          "datetime": "2026-02-23T11:00:00",
          "open": 0.607,
          "high": 0.609,
          "low": 0.605,
          "close": 0.605,
          "volume": 7125.3,
          "close_time": 1771847999999,
          "quote_volume": 4328.1241,
          "trades": 42,
          "taker_buy_base": 2130.7,
          "taker_buy_quote": 1294.9153
        },
        {
          "timestamp": 1771848000000,
          "datetime": "2026-02-23T12:00:00",
          "open": 0.605,
          "high": 0.612,
          "low": 0.604,
          "close": 0.608,
          "volume": 5077.4,
          "close_time": 1771851599999,
          "quote_volume": 3082.6936,
          "trades": 43,
          "taker_buy_base": 2642.1,
          "taker_buy_quote": 1604.9638
        },
        {
          "timestamp": 1771851600000,
          "datetime": "2026-02-23T13:00:00",
          "open": 0.607,
          "high": 0.608,
          "low": 0.604,
          "close": 0.604,
          "volume": 14307.5,
          "close_time": 1771855199999,
          "quote_volume": 8671.7589,
          "trades": 108,
          "taker_buy_base": 7542.0,
          "taker_buy_quote": 4569.8803
        },
        {
          "timestamp": 1771855200000,
          "datetime": "2026-02-23T14:00:00",
          "open": 0.605,
          "high": 0.605,
          "low": 0.595,
          "close": 0.596,
          "volume": 35464.1,
          "close_time": 1771858799999,
          "quote_volume": 21266.8692,
          "trades": 274,
          "taker_buy_base": 10300.8,
          "taker_buy_quote": 6182.098
        },
        {
          "timestamp": 1771858800000,
          "datetime": "2026-02-23T15:00:00",
          "open": 0.596,
          "high": 0.597,
          "low": 0.589,
          "close": 0.591,
          "volume": 31785.4,
          "close_time": 1771862399999,
          "quote_volume": 18838.9982,
          "trades": 152,
          "taker_buy_base": 9000.5,
          "taker_buy_quote": 5337.7012
        },
        {
          "timestamp": 1771862400000,
          "datetime": "2026-02-23T16:00:00",
          "open": 0.59,
          "high": 0.59,
          "low": 0.578,
          "close": 0.578,
          "volume": 153393.7,
          "close_time": 1771865999999,
          "quote_volume": 89261.3252,
          "trades": 404,
          "taker_buy_base": 53966.2,
          "taker_buy_quote": 31376.4739
        },
        {
          "timestamp": 1771866000000,
          "datetime": "2026-02-23T17:00:00",
          "open": 0.579,
          "high": 0.582,
          "low": 0.567,
          "close": 0.574,
          "volume": 35911.2,
          "close_time": 1771869599999,
          "quote_volume": 20564.4795,
          "trades": 162,
          "taker_buy_base": 13098.5,
          "taker_buy_quote": 7513.127
        },
        {
          "timestamp": 1771869600000,
          "datetime": "2026-02-23T18:00:00",
          "open": 0.574,
          "high": 0.581,
          "low": 0.574,
          "close": 0.574,
          "volume": 32223.7,
          "close_time": 1771873199999,
          "quote_volume": 18603.6112,
          "trades": 123,
          "taker_buy_base": 13402.2,
          "taker_buy_quote": 7745.5315
        },
        {
          "timestamp": 1771873200000,
          "datetime": "2026-02-23T19:00:00",
          "open": 0.575,
          "high": 0.576,
          "low": 0.57,
          "close": 0.572,
          "volume": 22494.8,
          "close_time": 1771876799999,
          "quote_volume": 12862.2742,
          "trades": 210,
          "taker_buy_base": 9615.8,
          "taker_buy_quote": 5493.5361
        },
        {
          "timestamp": 1771876800000,
          "datetime": "2026-02-23T20:00:00",
          "open": 0.572,
          "high": 0.575,
          "low": 0.567,
          "close": 0.575,
          "volume": 35682.2,
          "close_time": 1771880399999,
          "quote_volume": 20345.3277,
          "trades": 138,
          "taker_buy_base": 14104.8,
          "taker_buy_quote": 8062.7639
        },
        {
          "timestamp": 1771880400000,
          "datetime": "2026-02-23T21:00:00",
          "open": 0.575,
          "high": 0.577,
          "low": 0.573,
          "close": 0.576,
          "volume": 8937.7,
          "close_time": 1771883999999,
          "quote_volume": 5143.9413,
          "trades": 239,
          "taker_buy_base": 3940.5,
          "taker_buy_quote": 2269.4139
        },
        {
          "timestamp": 1771884000000,
          "datetime": "2026-02-23T22:00:00",
          "open": 0.576,
          "high": 0.581,
          "low": 0.575,
          "close": 0.58,
          "volume": 12119.2,
          "close_time": 1771887599999,
          "quote_volume": 7020.6627,
          "trades": 91,
          "taker_buy_base": 5896.0,
          "taker_buy_quote": 3414.6307
        },
        {
          "timestamp": 1771887600000,
          "datetime": "2026-02-23T23:00:00",
          "open": 0.577,
          "high": 0.578,
          "low": 0.568,
          "close": 0.568,
          "volume": 24733.5,
          "close_time": 1771891199999,
          "quote_volume": 14217.1498,
          "trades": 124,
          "taker_buy_base": 16546.6,
          "taker_buy_quote": 9515.6154
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 0.57,
          "high": 0.572,
          "low": 0.569,
          "close": 0.572,
          "volume": 19241.6,
          "close_time": 1771894799999,
          "quote_volume": 10990.6327,
          "trades": 325,
          "taker_buy_base": 9031.8,
          "taker_buy_quote": 5161.0544
        },
        {
          "timestamp": 1771894800000,
          "datetime": "2026-02-24T01:00:00",
          "open": 0.572,
          "high": 0.575,
          "low": 0.557,
          "close": 0.571,
          "volume": 58700.2,
          "close_time": 1771898399999,
          "quote_volume": 33243.5462,
          "trades": 482,
          "taker_buy_base": 14224.9,
          "taker_buy_quote": 8078.3403
        },
        {
          "timestamp": 1771898400000,
          "datetime": "2026-02-24T02:00:00",
          "open": 0.571,
          "high": 0.576,
          "low": 0.569,
          "close": 0.569,
          "volume": 30297.8,
          "close_time": 1771901999999,
          "quote_volume": 17292.6954,
          "trades": 378,
          "taker_buy_base": 13347.2,
          "taker_buy_quote": 7615.5688
        },
        {
          "timestamp": 1771902000000,
          "datetime": "2026-02-24T03:00:00",
          "open": 0.568,
          "high": 0.568,
          "low": 0.56,
          "close": 0.563,
          "volume": 21532.3,
          "close_time": 1771905599999,
          "quote_volume": 12169.6923,
          "trades": 156,
          "taker_buy_base": 3767.8,
          "taker_buy_quote": 2130.0462
        },
        {
          "timestamp": 1771905600000,
          "datetime": "2026-02-24T04:00:00",
          "open": 0.563,
          "high": 0.584,
          "low": 0.561,
          "close": 0.578,
          "volume": 111918.0,
          "close_time": 1771909199999,
          "quote_volume": 64180.3791,
          "trades": 236,
          "taker_buy_base": 67542.9,
          "taker_buy_quote": 38624.4134
        },
        {
          "timestamp": 1771909200000,
          "datetime": "2026-02-24T05:00:00",
          "open": 0.577,
          "high": 0.589,
          "low": 0.577,
          "close": 0.584,
          "volume": 87395.5,
          "close_time": 1771912799999,
          "quote_volume": 51002.3436,
          "trades": 232,
          "taker_buy_base": 42563.6,
          "taker_buy_quote": 24832.9464
        },
        {
          "timestamp": 1771912800000,
          "datetime": "2026-02-24T06:00:00",
          "open": 0.582,
          "high": 0.592,
          "low": 0.58,
          "close": 0.588,
          "volume": 29888.5,
          "close_time": 1771916399999,
          "quote_volume": 17502.9168,
          "trades": 104,
          "taker_buy_base": 17771.3,
          "taker_buy_quote": 10398.9573
        },
        {
          "timestamp": 1771916400000,
          "datetime": "2026-02-24T07:00:00",
          "open": 0.588,
          "high": 0.591,
          "low": 0.578,
          "close": 0.58,
          "volume": 22677.4,
          "close_time": 1771919999999,
          "quote_volume": 13256.7917,
          "trades": 104,
          "taker_buy_base": 6510.0,
          "taker_buy_quote": 3808.5134
        },
        {
          "timestamp": 1771920000000,
          "datetime": "2026-02-24T08:00:00",
          "open": 0.579,
          "high": 0.58,
          "low": 0.574,
          "close": 0.579,
          "volume": 41036.8,
          "close_time": 1771923599999,
          "quote_volume": 23647.3364,
          "trades": 132,
          "taker_buy_base": 10569.4,
          "taker_buy_quote": 6092.0269
        },
        {
          "timestamp": 1771923600000,
          "datetime": "2026-02-24T09:00:00",
          "open": 0.579,
          "high": 0.582,
          "low": 0.574,
          "close": 0.582,
          "volume": 8750.3,
          "close_time": 1771927199999,
          "quote_volume": 5064.3656,
          "trades": 58,
          "taker_buy_base": 3984.7,
          "taker_buy_quote": 2307.4864
        },
        {
          "timestamp": 1771927200000,
          "datetime": "2026-02-24T10:00:00",
          "open": 0.583,
          "high": 0.584,
          "low": 0.576,
          "close": 0.577,
          "volume": 15867.2,
          "close_time": 1771930799999,
          "quote_volume": 9198.7268,
          "trades": 68,
          "taker_buy_base": 7776.8,
          "taker_buy_quote": 4501.9655
        },
        {
          "timestamp": 1771930800000,
          "datetime": "2026-02-24T11:00:00",
          "open": 0.579,
          "high": 0.579,
          "low": 0.575,
          "close": 0.577,
          "volume": 31402.0,
          "close_time": 1771934399999,
          "quote_volume": 18100.7839,
          "trades": 101,
          "taker_buy_base": 11442.7,
          "taker_buy_quote": 6601.8266
        },
        {
          "timestamp": 1771934400000,
          "datetime": "2026-02-24T12:00:00",
          "open": 0.577,
          "high": 0.578,
          "low": 0.572,
          "close": 0.574,
          "volume": 13456.3,
          "close_time": 1771937999999,
          "quote_volume": 7754.5442,
          "trades": 80,
          "taker_buy_base": 5149.9,
          "taker_buy_quote": 2969.1491
        },
        {
          "timestamp": 1771938000000,
          "datetime": "2026-02-24T13:00:00",
          "open": 0.574,
          "high": 0.574,
          "low": 0.567,
          "close": 0.574,
          "volume": 26102.7,
          "close_time": 1771941599999,
          "quote_volume": 14929.9343,
          "trades": 87,
          "taker_buy_base": 10389.5,
          "taker_buy_quote": 5947.4847
        },
        {
          "timestamp": 1771941600000,
          "datetime": "2026-02-24T14:00:00",
          "open": 0.573,
          "high": 0.588,
          "low": 0.571,
          "close": 0.583,
          "volume": 16163.8,
          "close_time": 1771945199999,
          "quote_volume": 9319.2777,
          "trades": 114,
          "taker_buy_base": 8245.4,
          "taker_buy_quote": 4754.0222
        },
        {
          "timestamp": 1771945200000,
          "datetime": "2026-02-24T15:00:00",
          "open": 0.583,
          "high": 0.593,
          "low": 0.583,
          "close": 0.591,
          "volume": 20049.6,
          "close_time": 1771948799999,
          "quote_volume": 11798.7907,
          "trades": 182,
          "taker_buy_base": 15106.1,
          "taker_buy_quote": 8887.5223
        },
        {
          "timestamp": 1771948800000,
          "datetime": "2026-02-24T16:00:00",
          "open": 0.59,
          "high": 0.597,
          "low": 0.586,
          "close": 0.594,
          "volume": 20255.6,
          "close_time": 1771952399999,
          "quote_volume": 11970.9097,
          "trades": 215,
          "taker_buy_base": 10354.1,
          "taker_buy_quote": 6132.8453
        },
        {
          "timestamp": 1771952400000,
          "datetime": "2026-02-24T17:00:00",
          "open": 0.594,
          "high": 0.594,
          "low": 0.586,
          "close": 0.586,
          "volume": 30441.6,
          "close_time": 1771955999999,
          "quote_volume": 17946.0524,
          "trades": 111,
          "taker_buy_base": 11839.0,
          "taker_buy_quote": 6981.0532
        },
        {
          "timestamp": 1771956000000,
          "datetime": "2026-02-24T18:00:00",
          "open": 0.586,
          "high": 0.59,
          "low": 0.581,
          "close": 0.589,
          "volume": 24750.6,
          "close_time": 1771959599999,
          "quote_volume": 14500.0299,
          "trades": 118,
          "taker_buy_base": 13817.2,
          "taker_buy_quote": 8096.9332
        },
        {
          "timestamp": 1771959600000,
          "datetime": "2026-02-24T19:00:00",
          "open": 0.589,
          "high": 0.591,
          "low": 0.587,
          "close": 0.59,
          "volume": 8343.5,
          "close_time": 1771963199999,
          "quote_volume": 4918.616,
          "trades": 45,
          "taker_buy_base": 5462.8,
          "taker_buy_quote": 3221.1792
        },
        {
          "timestamp": 1771963200000,
          "datetime": "2026-02-24T20:00:00",
          "open": 0.589,
          "high": 0.59,
          "low": 0.585,
          "close": 0.586,
          "volume": 10989.9,
          "close_time": 1771966799999,
          "quote_volume": 6459.4679,
          "trades": 65,
          "taker_buy_base": 4514.6,
          "taker_buy_quote": 2652.645
        },
        {
          "timestamp": 1771966800000,
          "datetime": "2026-02-24T21:00:00",
          "open": 0.585,
          "high": 0.585,
          "low": 0.581,
          "close": 0.584,
          "volume": 8731.7,
          "close_time": 1771970399999,
          "quote_volume": 5091.5259,
          "trades": 136,
          "taker_buy_base": 2792.6,
          "taker_buy_quote": 1628.9064
        },
        {
          "timestamp": 1771970400000,
          "datetime": "2026-02-24T22:00:00",
          "open": 0.583,
          "high": 0.59,
          "low": 0.583,
          "close": 0.587,
          "volume": 13179.8,
          "close_time": 1771973999999,
          "quote_volume": 7744.0133,
          "trades": 129,
          "taker_buy_base": 4952.5,
          "taker_buy_quote": 2907.189
        },
        {
          "timestamp": 1771974000000,
          "datetime": "2026-02-24T23:00:00",
          "open": 0.586,
          "high": 0.602,
          "low": 0.586,
          "close": 0.597,
          "volume": 123032.2,
          "close_time": 1771977599999,
          "quote_volume": 73292.9404,
          "trades": 392,
          "taker_buy_base": 81149.9,
          "taker_buy_quote": 48392.4356
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 0.597,
          "high": 0.605,
          "low": 0.582,
          "close": 0.589,
          "volume": 146542.0,
          "close_time": 1771981199999,
          "quote_volume": 87001.933,
          "trades": 406,
          "taker_buy_base": 76778.3,
          "taker_buy_quote": 45669.2872
        },
        {
          "timestamp": 1771981200000,
          "datetime": "2026-02-25T01:00:00",
          "open": 0.588,
          "high": 0.608,
          "low": 0.588,
          "close": 0.603,
          "volume": 31083.9,
          "close_time": 1771984799999,
          "quote_volume": 18689.2245,
          "trades": 199,
          "taker_buy_base": 10859.5,
          "taker_buy_quote": 6514.4369
        },
        {
          "timestamp": 1771984800000,
          "datetime": "2026-02-25T02:00:00",
          "open": 0.603,
          "high": 0.607,
          "low": 0.603,
          "close": 0.604,
          "volume": 11758.1,
          "close_time": 1771988399999,
          "quote_volume": 7104.7771,
          "trades": 66,
          "taker_buy_base": 3854.9,
          "taker_buy_quote": 2329.7055
        },
        {
          "timestamp": 1771988400000,
          "datetime": "2026-02-25T03:00:00",
          "open": 0.604,
          "high": 0.607,
          "low": 0.599,
          "close": 0.6,
          "volume": 7883.1,
          "close_time": 1771991999999,
          "quote_volume": 4743.2756,
          "trades": 96,
          "taker_buy_base": 3643.1,
          "taker_buy_quote": 2193.4419
        },
        {
          "timestamp": 1771992000000,
          "datetime": "2026-02-25T04:00:00",
          "open": 0.6,
          "high": 0.603,
          "low": 0.596,
          "close": 0.603,
          "volume": 12920.6,
          "close_time": 1771995599999,
          "quote_volume": 7749.97,
          "trades": 96,
          "taker_buy_base": 8284.3,
          "taker_buy_quote": 4968.1071
        },
        {
          "timestamp": 1771995600000,
          "datetime": "2026-02-25T05:00:00",
          "open": 0.603,
          "high": 0.604,
          "low": 0.593,
          "close": 0.597,
          "volume": 15177.4,
          "close_time": 1771999199999,
          "quote_volume": 9053.4586,
          "trades": 75,
          "taker_buy_base": 8264.3,
          "taker_buy_quote": 4928.3775
        },
        {
          "timestamp": 1771999200000,
          "datetime": "2026-02-25T06:00:00",
          "open": 0.598,
          "high": 0.602,
          "low": 0.597,
          "close": 0.598,
          "volume": 5817.6,
          "close_time": 1772002799999,
          "quote_volume": 3485.5728,
          "trades": 79,
          "taker_buy_base": 2796.1,
          "taker_buy_quote": 1675.4455
        },
        {
          "timestamp": 1772002800000,
          "datetime": "2026-02-25T07:00:00",
          "open": 0.598,
          "high": 0.603,
          "low": 0.598,
          "close": 0.602,
          "volume": 11482.2,
          "close_time": 1772006399999,
          "quote_volume": 6905.1105,
          "trades": 146,
          "taker_buy_base": 7573.4,
          "taker_buy_quote": 4554.3233
        },
        {
          "timestamp": 1772006400000,
          "datetime": "2026-02-25T08:00:00",
          "open": 0.603,
          "high": 0.606,
          "low": 0.6,
          "close": 0.604,
          "volume": 28908.6,
          "close_time": 1772009999999,
          "quote_volume": 17428.586,
          "trades": 169,
          "taker_buy_base": 12309.7,
          "taker_buy_quote": 7431.3851
        },
        {
          "timestamp": 1772010000000,
          "datetime": "2026-02-25T09:00:00",
          "open": 0.604,
          "high": 0.609,
          "low": 0.603,
          "close": 0.606,
          "volume": 31052.1,
          "close_time": 1772013599999,
          "quote_volume": 18812.0042,
          "trades": 101,
          "taker_buy_base": 16035.8,
          "taker_buy_quote": 9723.2673
        },
        {
          "timestamp": 1772013600000,
          "datetime": "2026-02-25T10:00:00",
          "open": 0.606,
          "high": 0.611,
          "low": 0.605,
          "close": 0.607,
          "volume": 29717.5,
          "close_time": 1772017199999,
          "quote_volume": 18082.431,
          "trades": 95,
          "taker_buy_base": 21554.3,
          "taker_buy_quote": 13127.1073
        },
        {
          "timestamp": 1772017200000,
          "datetime": "2026-02-25T11:00:00",
          "open": 0.608,
          "high": 0.614,
          "low": 0.608,
          "close": 0.612,
          "volume": 7650.4,
          "close_time": 1772020799999,
          "quote_volume": 4679.8916,
          "trades": 42,
          "taker_buy_base": 4083.1,
          "taker_buy_quote": 2497.6249
        },
        {
          "timestamp": 1772020800000,
          "datetime": "2026-02-25T12:00:00",
          "open": 0.613,
          "high": 0.627,
          "low": 0.612,
          "close": 0.627,
          "volume": 35401.7,
          "close_time": 1772024399999,
          "quote_volume": 21993.1105,
          "trades": 163,
          "taker_buy_base": 24750.7,
          "taker_buy_quote": 15387.4607
        },
        {
          "timestamp": 1772024400000,
          "datetime": "2026-02-25T13:00:00",
          "open": 0.627,
          "high": 0.633,
          "low": 0.623,
          "close": 0.627,
          "volume": 16182.5,
          "close_time": 1772027999999,
          "quote_volume": 10155.8097,
          "trades": 110,
          "taker_buy_base": 10037.4,
          "taker_buy_quote": 6304.4248
        },
        {
          "timestamp": 1772028000000,
          "datetime": "2026-02-25T14:00:00",
          "open": 0.627,
          "high": 0.64,
          "low": 0.627,
          "close": 0.64,
          "volume": 19916.2,
          "close_time": 1772031599999,
          "quote_volume": 12573.2924,
          "trades": 177,
          "taker_buy_base": 9253.7,
          "taker_buy_quote": 5844.9874
        },
        {
          "timestamp": 1772031600000,
          "datetime": "2026-02-25T15:00:00",
          "open": 0.641,
          "high": 0.645,
          "low": 0.633,
          "close": 0.641,
          "volume": 77747.3,
          "close_time": 1772035199999,
          "quote_volume": 49585.2666,
          "trades": 199,
          "taker_buy_base": 59444.4,
          "taker_buy_quote": 37908.0044
        },
        {
          "timestamp": 1772035200000,
          "datetime": "2026-02-25T16:00:00",
          "open": 0.641,
          "high": 0.652,
          "low": 0.64,
          "close": 0.652,
          "volume": 80078.2,
          "close_time": 1772038799999,
          "quote_volume": 52008.6779,
          "trades": 147,
          "taker_buy_base": 26239.6,
          "taker_buy_quote": 17029.2292
        },
        {
          "timestamp": 1772038800000,
          "datetime": "2026-02-25T17:00:00",
          "open": 0.654,
          "high": 0.664,
          "low": 0.65,
          "close": 0.661,
          "volume": 89043.3,
          "close_time": 1772042399999,
          "quote_volume": 58404.0172,
          "trades": 242,
          "taker_buy_base": 60307.0,
          "taker_buy_quote": 39510.8909
        },
        {
          "timestamp": 1772042400000,
          "datetime": "2026-02-25T18:00:00",
          "open": 0.66,
          "high": 0.661,
          "low": 0.64,
          "close": 0.649,
          "volume": 112417.0,
          "close_time": 1772045999999,
          "quote_volume": 73001.4796,
          "trades": 308,
          "taker_buy_base": 41982.9,
          "taker_buy_quote": 27264.8268
        },
        {
          "timestamp": 1772046000000,
          "datetime": "2026-02-25T19:00:00",
          "open": 0.648,
          "high": 0.652,
          "low": 0.644,
          "close": 0.652,
          "volume": 30127.2,
          "close_time": 1772049599999,
          "quote_volume": 19478.0584,
          "trades": 82,
          "taker_buy_base": 2764.6,
          "taker_buy_quote": 1794.1608
        },
        {
          "timestamp": 1772049600000,
          "datetime": "2026-02-25T20:00:00",
          "open": 0.652,
          "high": 0.654,
          "low": 0.646,
          "close": 0.651,
          "volume": 12859.0,
          "close_time": 1772053199999,
          "quote_volume": 8361.6738,
          "trades": 70,
          "taker_buy_base": 2671.5,
          "taker_buy_quote": 1739.4496
        },
        {
          "timestamp": 1772053200000,
          "datetime": "2026-02-25T21:00:00",
          "open": 0.651,
          "high": 0.665,
          "low": 0.65,
          "close": 0.658,
          "volume": 38913.7,
          "close_time": 1772056799999,
          "quote_volume": 25497.3109,
          "trades": 139,
          "taker_buy_base": 20449.3,
          "taker_buy_quote": 13393.0332
        },
        {
          "timestamp": 1772056800000,
          "datetime": "2026-02-25T22:00:00",
          "open": 0.66,
          "high": 0.66,
          "low": 0.644,
          "close": 0.648,
          "volume": 40210.8,
          "close_time": 1772060399999,
          "quote_volume": 26257.1732,
          "trades": 115,
          "taker_buy_base": 16915.8,
          "taker_buy_quote": 11013.8309
        },
        {
          "timestamp": 1772060400000,
          "datetime": "2026-02-25T23:00:00",
          "open": 0.648,
          "high": 0.649,
          "low": 0.634,
          "close": 0.643,
          "volume": 19325.6,
          "close_time": 1772063999999,
          "quote_volume": 12389.5187,
          "trades": 113,
          "taker_buy_base": 6717.7,
          "taker_buy_quote": 4293.6276
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 0.643,
          "high": 0.643,
          "low": 0.634,
          "close": 0.635,
          "volume": 26035.3,
          "close_time": 1772067599999,
          "quote_volume": 16622.1638,
          "trades": 103,
          "taker_buy_base": 9457.2,
          "taker_buy_quote": 6035.4382
        },
        {
          "timestamp": 1772067600000,
          "datetime": "2026-02-26T01:00:00",
          "open": 0.635,
          "high": 0.639,
          "low": 0.633,
          "close": 0.633,
          "volume": 10615.0,
          "close_time": 1772071199999,
          "quote_volume": 6746.4746,
          "trades": 154,
          "taker_buy_base": 4431.4,
          "taker_buy_quote": 2816.6266
        },
        {
          "timestamp": 1772071200000,
          "datetime": "2026-02-26T02:00:00",
          "open": 0.632,
          "high": 0.633,
          "low": 0.626,
          "close": 0.632,
          "volume": 5760.3,
          "close_time": 1772074799999,
          "quote_volume": 3630.2437,
          "trades": 101,
          "taker_buy_base": 1843.9,
          "taker_buy_quote": 1163.4687
        },
        {
          "timestamp": 1772074800000,
          "datetime": "2026-02-26T03:00:00",
          "open": 0.632,
          "high": 0.634,
          "low": 0.628,
          "close": 0.629,
          "volume": 15580.9,
          "close_time": 1772078399999,
          "quote_volume": 9813.2301,
          "trades": 154,
          "taker_buy_base": 9153.3,
          "taker_buy_quote": 5767.0711
        },
        {
          "timestamp": 1772078400000,
          "datetime": "2026-02-26T04:00:00",
          "open": 0.629,
          "high": 0.634,
          "low": 0.628,
          "close": 0.632,
          "volume": 19783.8,
          "close_time": 1772081999999,
          "quote_volume": 12492.4487,
          "trades": 116,
          "taker_buy_base": 9290.4,
          "taker_buy_quote": 5865.5445
        },
        {
          "timestamp": 1772082000000,
          "datetime": "2026-02-26T05:00:00",
          "open": 0.631,
          "high": 0.631,
          "low": 0.623,
          "close": 0.625,
          "volume": 9364.5,
          "close_time": 1772085599999,
          "quote_volume": 5859.5891,
          "trades": 65,
          "taker_buy_base": 4983.0,
          "taker_buy_quote": 3117.4468
        },
        {
          "timestamp": 1772085600000,
          "datetime": "2026-02-26T06:00:00",
          "open": 0.624,
          "high": 0.628,
          "low": 0.621,
          "close": 0.622,
          "volume": 11843.0,
          "close_time": 1772089199999,
          "quote_volume": 7393.1395,
          "trades": 92,
          "taker_buy_base": 5170.3,
          "taker_buy_quote": 3228.6831
        },
        {
          "timestamp": 1772089200000,
          "datetime": "2026-02-26T07:00:00",
          "open": 0.622,
          "high": 0.625,
          "low": 0.62,
          "close": 0.621,
          "volume": 8116.8,
          "close_time": 1772092799999,
          "quote_volume": 5053.0467,
          "trades": 62,
          "taker_buy_base": 3651.4,
          "taker_buy_quote": 2272.4284
        },
        {
          "timestamp": 1772092800000,
          "datetime": "2026-02-26T08:00:00",
          "open": 0.622,
          "high": 0.626,
          "low": 0.621,
          "close": 0.624,
          "volume": 33849.1,
          "close_time": 1772096399999,
          "quote_volume": 21118.088,
          "trades": 140,
          "taker_buy_base": 20344.9,
          "taker_buy_quote": 12685.4432
        },
        {
          "timestamp": 1772096400000,
          "datetime": "2026-02-26T09:00:00",
          "open": 0.622,
          "high": 0.632,
          "low": 0.622,
          "close": 0.627,
          "volume": 12333.6,
          "close_time": 1772099999999,
          "quote_volume": 7746.6531,
          "trades": 77,
          "taker_buy_base": 8866.2,
          "taker_buy_quote": 5569.895
        },
        {
          "timestamp": 1772100000000,
          "datetime": "2026-02-26T10:00:00",
          "open": 0.627,
          "high": 0.627,
          "low": 0.618,
          "close": 0.619,
          "volume": 14341.9,
          "close_time": 1772103599999,
          "quote_volume": 8948.0009,
          "trades": 96,
          "taker_buy_base": 5937.4,
          "taker_buy_quote": 3702.3368
        },
        {
          "timestamp": 1772103600000,
          "datetime": "2026-02-26T11:00:00",
          "open": 0.619,
          "high": 0.62,
          "low": 0.615,
          "close": 0.616,
          "volume": 7096.0,
          "close_time": 1772107199999,
          "quote_volume": 4378.3271,
          "trades": 131,
          "taker_buy_base": 2689.4,
          "taker_buy_quote": 1660.3782
        },
        {
          "timestamp": 1772107200000,
          "datetime": "2026-02-26T12:00:00",
          "open": 0.617,
          "high": 0.626,
          "low": 0.617,
          "close": 0.624,
          "volume": 28511.0,
          "close_time": 1772110799999,
          "quote_volume": 17760.13,
          "trades": 178,
          "taker_buy_base": 4752.6,
          "taker_buy_quote": 2959.9345
        },
        {
          "timestamp": 1772110800000,
          "datetime": "2026-02-26T13:00:00",
          "open": 0.623,
          "high": 0.624,
          "low": 0.62,
          "close": 0.621,
          "volume": 14871.4,
          "close_time": 1772114399999,
          "quote_volume": 9247.7766,
          "trades": 90,
          "taker_buy_base": 7054.2,
          "taker_buy_quote": 4385.3399
        },
        {
          "timestamp": 1772114400000,
          "datetime": "2026-02-26T14:00:00",
          "open": 0.621,
          "high": 0.625,
          "low": 0.615,
          "close": 0.621,
          "volume": 29637.6,
          "close_time": 1772117999999,
          "quote_volume": 18349.8876,
          "trades": 113,
          "taker_buy_base": 16984.6,
          "taker_buy_quote": 10533.1092
        },
        {
          "timestamp": 1772118000000,
          "datetime": "2026-02-26T15:00:00",
          "open": 0.62,
          "high": 0.621,
          "low": 0.608,
          "close": 0.614,
          "volume": 52741.1,
          "close_time": 1772121599999,
          "quote_volume": 32399.1537,
          "trades": 221,
          "taker_buy_base": 12974.9,
          "taker_buy_quote": 7977.2229
        },
        {
          "timestamp": 1772121600000,
          "datetime": "2026-02-26T16:00:00",
          "open": 0.616,
          "high": 0.616,
          "low": 0.599,
          "close": 0.6,
          "volume": 29440.5,
          "close_time": 1772125199999,
          "quote_volume": 17845.5144,
          "trades": 106,
          "taker_buy_base": 12564.2,
          "taker_buy_quote": 7629.106
        },
        {
          "timestamp": 1772125200000,
          "datetime": "2026-02-26T17:00:00",
          "open": 0.601,
          "high": 0.607,
          "low": 0.601,
          "close": 0.604,
          "volume": 10256.7,
          "close_time": 1772128799999,
          "quote_volume": 6202.4343,
          "trades": 66,
          "taker_buy_base": 4884.5,
          "taker_buy_quote": 2954.5087
        },
        {
          "timestamp": 1772128800000,
          "datetime": "2026-02-26T18:00:00",
          "open": 0.603,
          "high": 0.609,
          "low": 0.602,
          "close": 0.609,
          "volume": 9316.5,
          "close_time": 1772132399999,
          "quote_volume": 5643.6133,
          "trades": 59,
          "taker_buy_base": 4549.3,
          "taker_buy_quote": 2754.583
        },
        {
          "timestamp": 1772132400000,
          "datetime": "2026-02-26T19:00:00",
          "open": 0.61,
          "high": 0.617,
          "low": 0.61,
          "close": 0.615,
          "volume": 22407.6,
          "close_time": 1772135999999,
          "quote_volume": 13753.9938,
          "trades": 86,
          "taker_buy_base": 19375.7,
          "taker_buy_quote": 11891.3746
        },
        {
          "timestamp": 1772136000000,
          "datetime": "2026-02-26T20:00:00",
          "open": 0.614,
          "high": 0.617,
          "low": 0.61,
          "close": 0.61,
          "volume": 24789.5,
          "close_time": 1772139599999,
          "quote_volume": 15203.9587,
          "trades": 70,
          "taker_buy_base": 13472.0,
          "taker_buy_quote": 8251.5018
        },
        {
          "timestamp": 1772139600000,
          "datetime": "2026-02-26T21:00:00",
          "open": 0.61,
          "high": 0.613,
          "low": 0.609,
          "close": 0.611,
          "volume": 5090.6,
          "close_time": 1772143199999,
          "quote_volume": 3112.4009,
          "trades": 31,
          "taker_buy_base": 3231.2,
          "taker_buy_quote": 1975.6325
        },
        {
          "timestamp": 1772143200000,
          "datetime": "2026-02-26T22:00:00",
          "open": 0.61,
          "high": 0.612,
          "low": 0.61,
          "close": 0.612,
          "volume": 6105.4,
          "close_time": 1772146799999,
          "quote_volume": 3728.9848,
          "trades": 32,
          "taker_buy_base": 2985.1,
          "taker_buy_quote": 1825.108
        },
        {
          "timestamp": 1772146800000,
          "datetime": "2026-02-26T23:00:00",
          "open": 0.612,
          "high": 0.613,
          "low": 0.611,
          "close": 0.611,
          "volume": 7164.8,
          "close_time": 1772150399999,
          "quote_volume": 4385.784,
          "trades": 43,
          "taker_buy_base": 1990.5,
          "taker_buy_quote": 1219.2306
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 0.611,
          "high": 0.611,
          "low": 0.605,
          "close": 0.608,
          "volume": 3641.4,
          "close_time": 1772153999999,
          "quote_volume": 2216.6057,
          "trades": 27,
          "taker_buy_base": 1642.3,
          "taker_buy_quote": 999.5538
        },
        {
          "timestamp": 1772154000000,
          "datetime": "2026-02-27T01:00:00",
          "open": 0.608,
          "high": 0.608,
          "low": 0.604,
          "close": 0.608,
          "volume": 10752.2,
          "close_time": 1772157599999,
          "quote_volume": 6521.8017,
          "trades": 69,
          "taker_buy_base": 4068.6,
          "taker_buy_quote": 2466.7823
        },
        {
          "timestamp": 1772157600000,
          "datetime": "2026-02-27T02:00:00",
          "open": 0.608,
          "high": 0.613,
          "low": 0.607,
          "close": 0.612,
          "volume": 14881.4,
          "close_time": 1772161199999,
          "quote_volume": 9080.6729,
          "trades": 150,
          "taker_buy_base": 8040.2,
          "taker_buy_quote": 4907.9089
        },
        {
          "timestamp": 1772161200000,
          "datetime": "2026-02-27T03:00:00",
          "open": 0.611,
          "high": 0.618,
          "low": 0.61,
          "close": 0.618,
          "volume": 5638.2,
          "close_time": 1772164799999,
          "quote_volume": 3444.7343,
          "trades": 43,
          "taker_buy_base": 2767.0,
          "taker_buy_quote": 1689.5191
        },
        {
          "timestamp": 1772164800000,
          "datetime": "2026-02-27T04:00:00",
          "open": 0.618,
          "high": 0.624,
          "low": 0.618,
          "close": 0.62,
          "volume": 18737.0,
          "close_time": 1772168399999,
          "quote_volume": 11656.7749,
          "trades": 77,
          "taker_buy_base": 4650.2,
          "taker_buy_quote": 2887.1845
        },
        {
          "timestamp": 1772168400000,
          "datetime": "2026-02-27T05:00:00",
          "open": 0.622,
          "high": 0.623,
          "low": 0.619,
          "close": 0.621,
          "volume": 18781.9,
          "close_time": 1772171999999,
          "quote_volume": 11664.8341,
          "trades": 59,
          "taker_buy_base": 6095.7,
          "taker_buy_quote": 3788.2586
        },
        {
          "timestamp": 1772172000000,
          "datetime": "2026-02-27T06:00:00",
          "open": 0.621,
          "high": 0.623,
          "low": 0.618,
          "close": 0.622,
          "volume": 10819.8,
          "close_time": 1772175599999,
          "quote_volume": 6698.9704,
          "trades": 28,
          "taker_buy_base": 3908.0,
          "taker_buy_quote": 2420.8389
        },
        {
          "timestamp": 1772175600000,
          "datetime": "2026-02-27T07:00:00",
          "open": 0.621,
          "high": 0.623,
          "low": 0.618,
          "close": 0.622,
          "volume": 17148.5,
          "close_time": 1772179199999,
          "quote_volume": 10634.5126,
          "trades": 82,
          "taker_buy_base": 11799.9,
          "taker_buy_quote": 7318.8048
        },
        {
          "timestamp": 1772179200000,
          "datetime": "2026-02-27T08:00:00",
          "open": 0.623,
          "high": 0.627,
          "low": 0.623,
          "close": 0.627,
          "volume": 9480.2,
          "close_time": 1772182799999,
          "quote_volume": 5934.7233,
          "trades": 44,
          "taker_buy_base": 3069.8,
          "taker_buy_quote": 1920.7514
        },
        {
          "timestamp": 1772182800000,
          "datetime": "2026-02-27T09:00:00",
          "open": 0.628,
          "high": 0.63,
          "low": 0.623,
          "close": 0.626,
          "volume": 7332.5,
          "close_time": 1772186399999,
          "quote_volume": 4598.4391,
          "trades": 53,
          "taker_buy_base": 3883.0,
          "taker_buy_quote": 2437.5057
        },
        {
          "timestamp": 1772186400000,
          "datetime": "2026-02-27T10:00:00",
          "open": 0.625,
          "high": 0.626,
          "low": 0.612,
          "close": 0.615,
          "volume": 56441.2,
          "close_time": 1772189999999,
          "quote_volume": 34745.7133,
          "trades": 177,
          "taker_buy_base": 20729.0,
          "taker_buy_quote": 12760.0998
        },
        {
          "timestamp": 1772190000000,
          "datetime": "2026-02-27T11:00:00",
          "open": 0.615,
          "high": 0.615,
          "low": 0.601,
          "close": 0.605,
          "volume": 37059.6,
          "close_time": 1772193599999,
          "quote_volume": 22551.6307,
          "trades": 154,
          "taker_buy_base": 13025.2,
          "taker_buy_quote": 7930.5287
        },
        {
          "timestamp": 1772193600000,
          "datetime": "2026-02-27T12:00:00",
          "open": 0.605,
          "high": 0.605,
          "low": 0.599,
          "close": 0.602,
          "volume": 14570.6,
          "close_time": 1772197199999,
          "quote_volume": 8767.642,
          "trades": 57,
          "taker_buy_base": 4297.7,
          "taker_buy_quote": 2591.8422
        },
        {
          "timestamp": 1772197200000,
          "datetime": "2026-02-27T13:00:00",
          "open": 0.604,
          "high": 0.606,
          "low": 0.598,
          "close": 0.605,
          "volume": 35782.2,
          "close_time": 1772200799999,
          "quote_volume": 21537.5,
          "trades": 104,
          "taker_buy_base": 18950.4,
          "taker_buy_quote": 11401.2671
        },
        {
          "timestamp": 1772200800000,
          "datetime": "2026-02-27T14:00:00",
          "open": 0.606,
          "high": 0.607,
          "low": 0.598,
          "close": 0.598,
          "volume": 23183.3,
          "close_time": 1772204399999,
          "quote_volume": 13977.0042,
          "trades": 94,
          "taker_buy_base": 10049.4,
          "taker_buy_quote": 6059.2173
        },
        {
          "timestamp": 1772204400000,
          "datetime": "2026-02-27T15:00:00",
          "open": 0.6,
          "high": 0.604,
          "low": 0.598,
          "close": 0.602,
          "volume": 11509.8,
          "close_time": 1772207999999,
          "quote_volume": 6914.5066,
          "trades": 85,
          "taker_buy_base": 4907.2,
          "taker_buy_quote": 2948.2616
        },
        {
          "timestamp": 1772208000000,
          "datetime": "2026-02-27T16:00:00",
          "open": 0.6,
          "high": 0.601,
          "low": 0.593,
          "close": 0.593,
          "volume": 19636.2,
          "close_time": 1772211599999,
          "quote_volume": 11730.4984,
          "trades": 73,
          "taker_buy_base": 8166.4,
          "taker_buy_quote": 4892.1914
        },
        {
          "timestamp": 1772211600000,
          "datetime": "2026-02-27T17:00:00",
          "open": 0.593,
          "high": 0.598,
          "low": 0.59,
          "close": 0.598,
          "volume": 17861.0,
          "close_time": 1772215199999,
          "quote_volume": 10589.1259,
          "trades": 82,
          "taker_buy_base": 7055.7,
          "taker_buy_quote": 4188.2314
        },
        {
          "timestamp": 1772215200000,
          "datetime": "2026-02-27T18:00:00",
          "open": 0.597,
          "high": 0.598,
          "low": 0.593,
          "close": 0.593,
          "volume": 21643.2,
          "close_time": 1772218799999,
          "quote_volume": 12897.2901,
          "trades": 86,
          "taker_buy_base": 7213.6,
          "taker_buy_quote": 4296.4431
        },
        {
          "timestamp": 1772218800000,
          "datetime": "2026-02-27T19:00:00",
          "open": 0.593,
          "high": 0.593,
          "low": 0.588,
          "close": 0.589,
          "volume": 8723.6,
          "close_time": 1772222399999,
          "quote_volume": 5146.2704,
          "trades": 39,
          "taker_buy_base": 2358.7,
          "taker_buy_quote": 1391.6381
        },
        {
          "timestamp": 1772222400000,
          "datetime": "2026-02-27T20:00:00",
          "open": 0.591,
          "high": 0.592,
          "low": 0.589,
          "close": 0.59,
          "volume": 9233.7,
          "close_time": 1772225999999,
          "quote_volume": 5462.4073,
          "trades": 44,
          "taker_buy_base": 3252.0,
          "taker_buy_quote": 1923.056
        },
        {
          "timestamp": 1772226000000,
          "datetime": "2026-02-27T21:00:00",
          "open": 0.59,
          "high": 0.592,
          "low": 0.586,
          "close": 0.587,
          "volume": 42412.1,
          "close_time": 1772229599999,
          "quote_volume": 25031.6031,
          "trades": 221,
          "taker_buy_base": 28740.3,
          "taker_buy_quote": 16969.2761
        },
        {
          "timestamp": 1772229600000,
          "datetime": "2026-02-27T22:00:00",
          "open": 0.588,
          "high": 0.589,
          "low": 0.58,
          "close": 0.588,
          "volume": 18546.4,
          "close_time": 1772233199999,
          "quote_volume": 10871.0941,
          "trades": 198,
          "taker_buy_base": 7765.8,
          "taker_buy_quote": 4554.209
        },
        {
          "timestamp": 1772233200000,
          "datetime": "2026-02-27T23:00:00",
          "open": 0.587,
          "high": 0.593,
          "low": 0.587,
          "close": 0.592,
          "volume": 26959.2,
          "close_time": 1772236799999,
          "quote_volume": 15910.851,
          "trades": 219,
          "taker_buy_base": 12689.7,
          "taker_buy_quote": 7488.7847
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 0.592,
          "high": 0.598,
          "low": 0.591,
          "close": 0.597,
          "volume": 15770.0,
          "close_time": 1772240399999,
          "quote_volume": 9372.5437,
          "trades": 189,
          "taker_buy_base": 10318.8,
          "taker_buy_quote": 6137.8763
        },
        {
          "timestamp": 1772240400000,
          "datetime": "2026-02-28T01:00:00",
          "open": 0.597,
          "high": 0.598,
          "low": 0.594,
          "close": 0.595,
          "volume": 10506.4,
          "close_time": 1772243999999,
          "quote_volume": 6262.472,
          "trades": 68,
          "taker_buy_base": 4218.1,
          "taker_buy_quote": 2515.2984
        },
        {
          "timestamp": 1772244000000,
          "datetime": "2026-02-28T02:00:00",
          "open": 0.594,
          "high": 0.597,
          "low": 0.594,
          "close": 0.597,
          "volume": 4442.4,
          "close_time": 1772247599999,
          "quote_volume": 2646.6844,
          "trades": 26,
          "taker_buy_base": 3508.6,
          "taker_buy_quote": 2090.6987
        },
        {
          "timestamp": 1772247600000,
          "datetime": "2026-02-28T03:00:00",
          "open": 0.596,
          "high": 0.596,
          "low": 0.593,
          "close": 0.593,
          "volume": 4834.7,
          "close_time": 1772251199999,
          "quote_volume": 2872.4855,
          "trades": 35,
          "taker_buy_base": 2863.2,
          "taker_buy_quote": 1701.6612
        },
        {
          "timestamp": 1772251200000,
          "datetime": "2026-02-28T04:00:00",
          "open": 0.592,
          "high": 0.593,
          "low": 0.59,
          "close": 0.591,
          "volume": 8761.2,
          "close_time": 1772254799999,
          "quote_volume": 5186.8993,
          "trades": 57,
          "taker_buy_base": 3825.1,
          "taker_buy_quote": 2264.5975
        },
        {
          "timestamp": 1772254800000,
          "datetime": "2026-02-28T05:00:00",
          "open": 0.592,
          "high": 0.592,
          "low": 0.588,
          "close": 0.59,
          "volume": 51118.7,
          "close_time": 1772258399999,
          "quote_volume": 30134.6772,
          "trades": 165,
          "taker_buy_base": 8473.0,
          "taker_buy_quote": 5009.0672
        },
        {
          "timestamp": 1772258400000,
          "datetime": "2026-02-28T06:00:00",
          "open": 0.588,
          "high": 0.588,
          "low": 0.558,
          "close": 0.558,
          "volume": 76485.9,
          "close_time": 1772261999999,
          "quote_volume": 43712.4029,
          "trades": 242,
          "taker_buy_base": 36017.6,
          "taker_buy_quote": 20564.8008
        },
        {
          "timestamp": 1772262000000,
          "datetime": "2026-02-28T07:00:00",
          "open": 0.559,
          "high": 0.573,
          "low": 0.556,
          "close": 0.567,
          "volume": 40910.6,
          "close_time": 1772265599999,
          "quote_volume": 23151.2386,
          "trades": 140,
          "taker_buy_base": 25822.6,
          "taker_buy_quote": 14660.8212
        },
        {
          "timestamp": 1772265600000,
          "datetime": "2026-02-28T08:00:00",
          "open": 0.565,
          "high": 0.565,
          "low": 0.557,
          "close": 0.558,
          "volume": 38725.7,
          "close_time": 1772269199999,
          "quote_volume": 21698.5404,
          "trades": 91,
          "taker_buy_base": 8297.8,
          "taker_buy_quote": 4665.4064
        },
        {
          "timestamp": 1772269200000,
          "datetime": "2026-02-28T09:00:00",
          "open": 0.559,
          "high": 0.562,
          "low": 0.555,
          "close": 0.559,
          "volume": 26898.7,
          "close_time": 1772272799999,
          "quote_volume": 15003.9584,
          "trades": 69,
          "taker_buy_base": 7518.3,
          "taker_buy_quote": 4214.7147
        },
        {
          "timestamp": 1772272800000,
          "datetime": "2026-02-28T10:00:00",
          "open": 0.558,
          "high": 0.564,
          "low": 0.553,
          "close": 0.56,
          "volume": 18142.3,
          "close_time": 1772276399999,
          "quote_volume": 10123.0672,
          "trades": 109,
          "taker_buy_base": 9356.6,
          "taker_buy_quote": 5221.5588
        },
        {
          "timestamp": 1772276400000,
          "datetime": "2026-02-28T11:00:00",
          "open": 0.561,
          "high": 0.565,
          "low": 0.56,
          "close": 0.56,
          "volume": 15581.6,
          "close_time": 1772279999999,
          "quote_volume": 8754.95,
          "trades": 52,
          "taker_buy_base": 7707.6,
          "taker_buy_quote": 4333.7038
        },
        {
          "timestamp": 1772280000000,
          "datetime": "2026-02-28T12:00:00",
          "open": 0.562,
          "high": 0.563,
          "low": 0.56,
          "close": 0.562,
          "volume": 10152.8,
          "close_time": 1772283599999,
          "quote_volume": 5703.1493,
          "trades": 52,
          "taker_buy_base": 6835.5,
          "taker_buy_quote": 3840.9246
        },
        {
          "timestamp": 1772283600000,
          "datetime": "2026-02-28T13:00:00",
          "open": 0.563,
          "high": 0.577,
          "low": 0.559,
          "close": 0.577,
          "volume": 31986.1,
          "close_time": 1772287199999,
          "quote_volume": 18181.863,
          "trades": 110,
          "taker_buy_base": 21606.6,
          "taker_buy_quote": 12254.5311
        },
        {
          "timestamp": 1772287200000,
          "datetime": "2026-02-28T14:00:00",
          "open": 0.578,
          "high": 0.58,
          "low": 0.57,
          "close": 0.571,
          "volume": 18481.1,
          "close_time": 1772290799999,
          "quote_volume": 10610.1345,
          "trades": 92,
          "taker_buy_base": 10472.1,
          "taker_buy_quote": 6008.1104
        },
        {
          "timestamp": 1772290800000,
          "datetime": "2026-02-28T15:00:00",
          "open": 0.571,
          "high": 0.576,
          "low": 0.567,
          "close": 0.574,
          "volume": 13542.8,
          "close_time": 1772294399999,
          "quote_volume": 7766.6486,
          "trades": 62,
          "taker_buy_base": 5670.5,
          "taker_buy_quote": 3255.8355
        },
        {
          "timestamp": 1772294400000,
          "datetime": "2026-02-28T16:00:00",
          "open": 0.573,
          "high": 0.576,
          "low": 0.572,
          "close": 0.576,
          "volume": 14364.3,
          "close_time": 1772297999999,
          "quote_volume": 8247.7729,
          "trades": 75,
          "taker_buy_base": 10330.2,
          "taker_buy_quote": 5932.9034
        },
        {
          "timestamp": 1772298000000,
          "datetime": "2026-02-28T17:00:00",
          "open": 0.576,
          "high": 0.579,
          "low": 0.572,
          "close": 0.579,
          "volume": 22289.3,
          "close_time": 1772301599999,
          "quote_volume": 12811.3453,
          "trades": 95,
          "taker_buy_base": 12908.3,
          "taker_buy_quote": 7421.1791
        },
        {
          "timestamp": 1772301600000,
          "datetime": "2026-02-28T18:00:00",
          "open": 0.579,
          "high": 0.592,
          "low": 0.578,
          "close": 0.59,
          "volume": 9387.6,
          "close_time": 1772305199999,
          "quote_volume": 5494.4158,
          "trades": 81,
          "taker_buy_base": 5408.0,
          "taker_buy_quote": 3165.3396
        },
        {
          "timestamp": 1772305200000,
          "datetime": "2026-02-28T19:00:00",
          "open": 0.59,
          "high": 0.597,
          "low": 0.586,
          "close": 0.595,
          "volume": 14758.3,
          "close_time": 1772308799999,
          "quote_volume": 8731.987,
          "trades": 98,
          "taker_buy_base": 9430.5,
          "taker_buy_quote": 5579.4632
        },
        {
          "timestamp": 1772308800000,
          "datetime": "2026-02-28T20:00:00",
          "open": 0.595,
          "high": 0.614,
          "low": 0.593,
          "close": 0.613,
          "volume": 20267.0,
          "close_time": 1772312399999,
          "quote_volume": 12291.8102,
          "trades": 305,
          "taker_buy_base": 11713.4,
          "taker_buy_quote": 7113.8637
        },
        {
          "timestamp": 1772312400000,
          "datetime": "2026-02-28T21:00:00",
          "open": 0.613,
          "high": 0.614,
          "low": 0.605,
          "close": 0.608,
          "volume": 19905.3,
          "close_time": 1772315999999,
          "quote_volume": 12080.4358,
          "trades": 217,
          "taker_buy_base": 5396.4,
          "taker_buy_quote": 3279.8942
        },
        {
          "timestamp": 1772316000000,
          "datetime": "2026-02-28T22:00:00",
          "open": 0.609,
          "high": 0.618,
          "low": 0.608,
          "close": 0.611,
          "volume": 44991.4,
          "close_time": 1772319599999,
          "quote_volume": 27569.654,
          "trades": 162,
          "taker_buy_base": 23278.2,
          "taker_buy_quote": 14269.4379
        },
        {
          "timestamp": 1772319600000,
          "datetime": "2026-02-28T23:00:00",
          "open": 0.612,
          "high": 0.614,
          "low": 0.606,
          "close": 0.608,
          "volume": 17120.3,
          "close_time": 1772323199999,
          "quote_volume": 10408.7548,
          "trades": 89,
          "taker_buy_base": 7407.8,
          "taker_buy_quote": 4501.8489
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 0.61,
          "high": 0.61,
          "low": 0.603,
          "close": 0.605,
          "volume": 67602.2,
          "close_time": 1772326799999,
          "quote_volume": 40827.753,
          "trades": 144,
          "taker_buy_base": 43931.1,
          "taker_buy_quote": 26519.9288
        },
        {
          "timestamp": 1772326800000,
          "datetime": "2026-03-01T01:00:00",
          "open": 0.605,
          "high": 0.622,
          "low": 0.601,
          "close": 0.619,
          "volume": 37111.6,
          "close_time": 1772330399999,
          "quote_volume": 22635.7832,
          "trades": 112,
          "taker_buy_base": 17817.4,
          "taker_buy_quote": 10904.9683
        },
        {
          "timestamp": 1772330400000,
          "datetime": "2026-03-01T02:00:00",
          "open": 0.621,
          "high": 0.636,
          "low": 0.621,
          "close": 0.629,
          "volume": 31584.2,
          "close_time": 1772333999999,
          "quote_volume": 19889.143,
          "trades": 181,
          "taker_buy_base": 16509.0,
          "taker_buy_quote": 10369.9735
        },
        {
          "timestamp": 1772334000000,
          "datetime": "2026-03-01T03:00:00",
          "open": 0.629,
          "high": 0.629,
          "low": 0.62,
          "close": 0.623,
          "volume": 23005.5,
          "close_time": 1772337599999,
          "quote_volume": 14375.6132,
          "trades": 235,
          "taker_buy_base": 6898.6,
          "taker_buy_quote": 4308.494
        },
        {
          "timestamp": 1772337600000,
          "datetime": "2026-03-01T04:00:00",
          "open": 0.624,
          "high": 0.624,
          "low": 0.616,
          "close": 0.62,
          "volume": 19681.3,
          "close_time": 1772341199999,
          "quote_volume": 12179.915,
          "trades": 118,
          "taker_buy_base": 4817.5,
          "taker_buy_quote": 2980.6044
        },
        {
          "timestamp": 1772341200000,
          "datetime": "2026-03-01T05:00:00",
          "open": 0.62,
          "high": 0.623,
          "low": 0.619,
          "close": 0.621,
          "volume": 7585.4,
          "close_time": 1772344799999,
          "quote_volume": 4708.1194,
          "trades": 46,
          "taker_buy_base": 3475.2,
          "taker_buy_quote": 2158.7265
        },
        {
          "timestamp": 1772344800000,
          "datetime": "2026-03-01T06:00:00",
          "open": 0.62,
          "high": 0.62,
          "low": 0.612,
          "close": 0.615,
          "volume": 30047.5,
          "close_time": 1772348399999,
          "quote_volume": 18466.4153,
          "trades": 100,
          "taker_buy_base": 15725.0,
          "taker_buy_quote": 9663.767
        },
        {
          "timestamp": 1772348400000,
          "datetime": "2026-03-01T07:00:00",
          "open": 0.614,
          "high": 0.616,
          "low": 0.613,
          "close": 0.616,
          "volume": 4815.4,
          "close_time": 1772351999999,
          "quote_volume": 2959.355,
          "trades": 35,
          "taker_buy_base": 1847.4,
          "taker_buy_quote": 1135.907
        },
        {
          "timestamp": 1772352000000,
          "datetime": "2026-03-01T08:00:00",
          "open": 0.615,
          "high": 0.616,
          "low": 0.602,
          "close": 0.602,
          "volume": 33694.3,
          "close_time": 1772355599999,
          "quote_volume": 20508.4136,
          "trades": 124,
          "taker_buy_base": 16793.7,
          "taker_buy_quote": 10188.1428
        },
        {
          "timestamp": 1772355600000,
          "datetime": "2026-03-01T09:00:00",
          "open": 0.604,
          "high": 0.607,
          "low": 0.602,
          "close": 0.603,
          "volume": 16623.5,
          "close_time": 1772359199999,
          "quote_volume": 10045.7236,
          "trades": 100,
          "taker_buy_base": 9404.5,
          "taker_buy_quote": 5684.8024
        },
        {
          "timestamp": 1772359200000,
          "datetime": "2026-03-01T10:00:00",
          "open": 0.603,
          "high": 0.606,
          "low": 0.601,
          "close": 0.602,
          "volume": 22140.8,
          "close_time": 1772362799999,
          "quote_volume": 13345.3904,
          "trades": 124,
          "taker_buy_base": 11190.2,
          "taker_buy_quote": 6747.1558
        },
        {
          "timestamp": 1772362800000,
          "datetime": "2026-03-01T11:00:00",
          "open": 0.603,
          "high": 0.604,
          "low": 0.6,
          "close": 0.601,
          "volume": 29948.4,
          "close_time": 1772366399999,
          "quote_volume": 18007.103,
          "trades": 125,
          "taker_buy_base": 6068.6,
          "taker_buy_quote": 3651.2442
        },
        {
          "timestamp": 1772366400000,
          "datetime": "2026-03-01T12:00:00",
          "open": 0.601,
          "high": 0.603,
          "low": 0.596,
          "close": 0.596,
          "volume": 54947.2,
          "close_time": 1772369999999,
          "quote_volume": 32886.6086,
          "trades": 160,
          "taker_buy_base": 32922.6,
          "taker_buy_quote": 19713.7281
        },
        {
          "timestamp": 1772370000000,
          "datetime": "2026-03-01T13:00:00",
          "open": 0.596,
          "high": 0.604,
          "low": 0.587,
          "close": 0.602,
          "volume": 95847.3,
          "close_time": 1772373599999,
          "quote_volume": 56932.7202,
          "trades": 372,
          "taker_buy_base": 51698.1,
          "taker_buy_quote": 30745.7087
        },
        {
          "timestamp": 1772373600000,
          "datetime": "2026-03-01T14:00:00",
          "open": 0.603,
          "high": 0.607,
          "low": 0.599,
          "close": 0.599,
          "volume": 38642.8,
          "close_time": 1772377199999,
          "quote_volume": 23310.1251,
          "trades": 115,
          "taker_buy_base": 15780.3,
          "taker_buy_quote": 9509.1362
        },
        {
          "timestamp": 1772377200000,
          "datetime": "2026-03-01T15:00:00",
          "open": 0.6,
          "high": 0.604,
          "low": 0.598,
          "close": 0.598,
          "volume": 10212.9,
          "close_time": 1772380799999,
          "quote_volume": 6132.2224,
          "trades": 59,
          "taker_buy_base": 3756.3,
          "taker_buy_quote": 2257.6103
        },
        {
          "timestamp": 1772380800000,
          "datetime": "2026-03-01T16:00:00",
          "open": 0.596,
          "high": 0.601,
          "low": 0.587,
          "close": 0.591,
          "volume": 19325.8,
          "close_time": 1772384399999,
          "quote_volume": 11437.8223,
          "trades": 73,
          "taker_buy_base": 7476.7,
          "taker_buy_quote": 4419.828
        },
        {
          "timestamp": 1772384400000,
          "datetime": "2026-03-01T17:00:00",
          "open": 0.59,
          "high": 0.59,
          "low": 0.584,
          "close": 0.587,
          "volume": 66710.9,
          "close_time": 1772387999999,
          "quote_volume": 39120.621,
          "trades": 221,
          "taker_buy_base": 10375.0,
          "taker_buy_quote": 6085.375
        },
        {
          "timestamp": 1772388000000,
          "datetime": "2026-03-01T18:00:00",
          "open": 0.587,
          "high": 0.595,
          "low": 0.586,
          "close": 0.592,
          "volume": 19588.4,
          "close_time": 1772391599999,
          "quote_volume": 11609.4668,
          "trades": 240,
          "taker_buy_base": 11562.7,
          "taker_buy_quote": 6858.0729
        },
        {
          "timestamp": 1772391600000,
          "datetime": "2026-03-01T19:00:00",
          "open": 0.592,
          "high": 0.592,
          "low": 0.585,
          "close": 0.585,
          "volume": 10519.5,
          "close_time": 1772395199999,
          "quote_volume": 6195.7042,
          "trades": 170,
          "taker_buy_base": 5899.7,
          "taker_buy_quote": 3474.8736
        },
        {
          "timestamp": 1772395200000,
          "datetime": "2026-03-01T20:00:00",
          "open": 0.585,
          "high": 0.586,
          "low": 0.574,
          "close": 0.576,
          "volume": 31639.9,
          "close_time": 1772398799999,
          "quote_volume": 18293.6756,
          "trades": 223,
          "taker_buy_base": 12831.3,
          "taker_buy_quote": 7427.5484
        },
        {
          "timestamp": 1772398800000,
          "datetime": "2026-03-01T21:00:00",
          "open": 0.576,
          "high": 0.585,
          "low": 0.576,
          "close": 0.585,
          "volume": 11338.9,
          "close_time": 1772402399999,
          "quote_volume": 6608.2683,
          "trades": 71,
          "taker_buy_base": 6580.0,
          "taker_buy_quote": 3834.1716
        },
        {
          "timestamp": 1772402400000,
          "datetime": "2026-03-01T22:00:00",
          "open": 0.584,
          "high": 0.597,
          "low": 0.584,
          "close": 0.585,
          "volume": 24975.3,
          "close_time": 1772405999999,
          "quote_volume": 14751.2021,
          "trades": 83,
          "taker_buy_base": 13702.8,
          "taker_buy_quote": 8080.374
        },
        {
          "timestamp": 1772406000000,
          "datetime": "2026-03-01T23:00:00",
          "open": 0.591,
          "high": 0.592,
          "low": 0.587,
          "close": 0.588,
          "volume": 10621.2,
          "close_time": 1772409599999,
          "quote_volume": 6255.7289,
          "trades": 78,
          "taker_buy_base": 6125.0,
          "taker_buy_quote": 3609.1591
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 0.589,
          "high": 0.6,
          "low": 0.589,
          "close": 0.598,
          "volume": 11137.1,
          "close_time": 1772413199999,
          "quote_volume": 6608.5866,
          "trades": 97,
          "taker_buy_base": 6544.0,
          "taker_buy_quote": 3886.7206
        },
        {
          "timestamp": 1772413200000,
          "datetime": "2026-03-02T01:00:00",
          "open": 0.597,
          "high": 0.605,
          "low": 0.595,
          "close": 0.596,
          "volume": 27019.0,
          "close_time": 1772416799999,
          "quote_volume": 16124.8742,
          "trades": 197,
          "taker_buy_base": 21842.4,
          "taker_buy_quote": 13034.1945
        },
        {
          "timestamp": 1772416800000,
          "datetime": "2026-03-02T02:00:00",
          "open": 0.596,
          "high": 0.597,
          "low": 0.589,
          "close": 0.591,
          "volume": 54122.0,
          "close_time": 1772420399999,
          "quote_volume": 32082.963,
          "trades": 101,
          "taker_buy_base": 44582.3,
          "taker_buy_quote": 26435.277
        },
        {
          "timestamp": 1772420400000,
          "datetime": "2026-03-02T03:00:00",
          "open": 0.59,
          "high": 0.598,
          "low": 0.59,
          "close": 0.596,
          "volume": 11040.0,
          "close_time": 1772423999999,
          "quote_volume": 6571.6704,
          "trades": 58,
          "taker_buy_base": 3398.1,
          "taker_buy_quote": 2023.7239
        },
        {
          "timestamp": 1772424000000,
          "datetime": "2026-03-02T04:00:00",
          "open": 0.596,
          "high": 0.597,
          "low": 0.593,
          "close": 0.594,
          "volume": 7209.2,
          "close_time": 1772427599999,
          "quote_volume": 4290.2532,
          "trades": 54,
          "taker_buy_base": 3672.7,
          "taker_buy_quote": 2185.1031
        },
        {
          "timestamp": 1772427600000,
          "datetime": "2026-03-02T05:00:00",
          "open": 0.594,
          "high": 0.595,
          "low": 0.592,
          "close": 0.592,
          "volume": 4500.7,
          "close_time": 1772431199999,
          "quote_volume": 2672.0935,
          "trades": 30,
          "taker_buy_base": 2460.4,
          "taker_buy_quote": 1460.6843
        },
        {
          "timestamp": 1772431200000,
          "datetime": "2026-03-02T06:00:00",
          "open": 0.592,
          "high": 0.592,
          "low": 0.583,
          "close": 0.584,
          "volume": 7291.5,
          "close_time": 1772434799999,
          "quote_volume": 4276.2127,
          "trades": 52,
          "taker_buy_base": 2723.9,
          "taker_buy_quote": 1600.544
        },
        {
          "timestamp": 1772434800000,
          "datetime": "2026-03-02T07:00:00",
          "open": 0.584,
          "high": 0.584,
          "low": 0.579,
          "close": 0.583,
          "volume": 13128.7,
          "close_time": 1772438399999,
          "quote_volume": 7644.2853,
          "trades": 67,
          "taker_buy_base": 6237.4,
          "taker_buy_quote": 3635.6472
        },
        {
          "timestamp": 1772438400000,
          "datetime": "2026-03-02T08:00:00",
          "open": 0.582,
          "high": 0.588,
          "low": 0.578,
          "close": 0.586,
          "volume": 73312.2,
          "close_time": 1772441999999,
          "quote_volume": 42536.2878,
          "trades": 200,
          "taker_buy_base": 35168.7,
          "taker_buy_quote": 20400.6026
        },
        {
          "timestamp": 1772442000000,
          "datetime": "2026-03-02T09:00:00",
          "open": 0.586,
          "high": 0.591,
          "low": 0.586,
          "close": 0.588,
          "volume": 9111.7,
          "close_time": 1772445599999,
          "quote_volume": 5359.4793,
          "trades": 56,
          "taker_buy_base": 3311.6,
          "taker_buy_quote": 1949.2629
        },
        {
          "timestamp": 1772445600000,
          "datetime": "2026-03-02T10:00:00",
          "open": 0.587,
          "high": 0.588,
          "low": 0.586,
          "close": 0.588,
          "volume": 5969.4,
          "close_time": 1772449199999,
          "quote_volume": 3505.6956,
          "trades": 34,
          "taker_buy_base": 2355.5,
          "taker_buy_quote": 1382.8185
        },
        {
          "timestamp": 1772449200000,
          "datetime": "2026-03-02T11:00:00",
          "open": 0.588,
          "high": 0.591,
          "low": 0.586,
          "close": 0.589,
          "volume": 12329.5,
          "close_time": 1772452799999,
          "quote_volume": 7264.3424,
          "trades": 58,
          "taker_buy_base": 6348.4,
          "taker_buy_quote": 3742.1734
        },
        {
          "timestamp": 1772452800000,
          "datetime": "2026-03-02T12:00:00",
          "open": 0.589,
          "high": 0.59,
          "low": 0.587,
          "close": 0.588,
          "volume": 10813.6,
          "close_time": 1772456399999,
          "quote_volume": 6356.3916,
          "trades": 63,
          "taker_buy_base": 4763.7,
          "taker_buy_quote": 2800.0857
        },
        {
          "timestamp": 1772456400000,
          "datetime": "2026-03-02T13:00:00",
          "open": 0.588,
          "high": 0.588,
          "low": 0.583,
          "close": 0.583,
          "volume": 19111.5,
          "close_time": 1772459999999,
          "quote_volume": 11205.6148,
          "trades": 92,
          "taker_buy_base": 7996.5,
          "taker_buy_quote": 4687.7367
        },
        {
          "timestamp": 1772460000000,
          "datetime": "2026-03-02T14:00:00",
          "open": 0.583,
          "high": 0.602,
          "low": 0.582,
          "close": 0.601,
          "volume": 25891.4,
          "close_time": 1772463599999,
          "quote_volume": 15409.9204,
          "trades": 246,
          "taker_buy_base": 18038.5,
          "taker_buy_quote": 10734.933
        },
        {
          "timestamp": 1772463600000,
          "datetime": "2026-03-02T15:00:00",
          "open": 0.602,
          "high": 0.631,
          "low": 0.601,
          "close": 0.62,
          "volume": 51649.0,
          "close_time": 1772467199999,
          "quote_volume": 32072.0075,
          "trades": 220,
          "taker_buy_base": 35642.2,
          "taker_buy_quote": 22123.9854
        },
        {
          "timestamp": 1772467200000,
          "datetime": "2026-03-02T16:00:00",
          "open": 0.62,
          "high": 0.627,
          "low": 0.613,
          "close": 0.618,
          "volume": 43289.6,
          "close_time": 1772470799999,
          "quote_volume": 26859.7773,
          "trades": 220,
          "taker_buy_base": 12356.6,
          "taker_buy_quote": 7669.4085
        },
        {
          "timestamp": 1772470800000,
          "datetime": "2026-03-02T17:00:00",
          "open": 0.618,
          "high": 0.619,
          "low": 0.601,
          "close": 0.609,
          "volume": 16606.1,
          "close_time": 1772474399999,
          "quote_volume": 10121.9149,
          "trades": 105,
          "taker_buy_base": 5492.1,
          "taker_buy_quote": 3354.5034
        },
        {
          "timestamp": 1772474400000,
          "datetime": "2026-03-02T18:00:00",
          "open": 0.606,
          "high": 0.61,
          "low": 0.606,
          "close": 0.607,
          "volume": 9517.0,
          "close_time": 1772477999999,
          "quote_volume": 5789.5951,
          "trades": 44,
          "taker_buy_base": 3641.5,
          "taker_buy_quote": 2218.6503
        },
        {
          "timestamp": 1772478000000,
          "datetime": "2026-03-02T19:00:00",
          "open": 0.607,
          "high": 0.609,
          "low": 0.603,
          "close": 0.608,
          "volume": 9237.9,
          "close_time": 1772481599999,
          "quote_volume": 5601.1332,
          "trades": 52,
          "taker_buy_base": 5050.7,
          "taker_buy_quote": 3060.3383
        },
        {
          "timestamp": 1772481600000,
          "datetime": "2026-03-02T20:00:00",
          "open": 0.611,
          "high": 0.611,
          "low": 0.603,
          "close": 0.608,
          "volume": 9491.0,
          "close_time": 1772485199999,
          "quote_volume": 5758.72,
          "trades": 49,
          "taker_buy_base": 5507.0,
          "taker_buy_quote": 3344.2673
        },
        {
          "timestamp": 1772485200000,
          "datetime": "2026-03-02T21:00:00",
          "open": 0.606,
          "high": 0.61,
          "low": 0.604,
          "close": 0.608,
          "volume": 19003.7,
          "close_time": 1772488799999,
          "quote_volume": 11545.6792,
          "trades": 91,
          "taker_buy_base": 12968.7,
          "taker_buy_quote": 7879.8972
        },
        {
          "timestamp": 1772488800000,
          "datetime": "2026-03-02T22:00:00",
          "open": 0.61,
          "high": 0.614,
          "low": 0.608,
          "close": 0.614,
          "volume": 5794.8,
          "close_time": 1772492399999,
          "quote_volume": 3538.4571,
          "trades": 44,
          "taker_buy_base": 1283.2,
          "taker_buy_quote": 784.6908
        },
        {
          "timestamp": 1772492400000,
          "datetime": "2026-03-02T23:00:00",
          "open": 0.614,
          "high": 0.614,
          "low": 0.604,
          "close": 0.605,
          "volume": 10266.1,
          "close_time": 1772495999999,
          "quote_volume": 6253.2,
          "trades": 57,
          "taker_buy_base": 3482.2,
          "taker_buy_quote": 2116.688
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 0.606,
          "high": 0.607,
          "low": 0.601,
          "close": 0.606,
          "volume": 10560.3,
          "close_time": 1772499599999,
          "quote_volume": 6388.9161,
          "trades": 58,
          "taker_buy_base": 6470.3,
          "taker_buy_quote": 3916.8995
        },
        {
          "timestamp": 1772499600000,
          "datetime": "2026-03-03T01:00:00",
          "open": 0.605,
          "high": 0.609,
          "low": 0.603,
          "close": 0.604,
          "volume": 7319.4,
          "close_time": 1772503199999,
          "quote_volume": 4434.6214,
          "trades": 51,
          "taker_buy_base": 3872.4,
          "taker_buy_quote": 2348.1362
        },
        {
          "timestamp": 1772503200000,
          "datetime": "2026-03-03T02:00:00",
          "open": 0.602,
          "high": 0.603,
          "low": 0.596,
          "close": 0.601,
          "volume": 15277.2,
          "close_time": 1772506799999,
          "quote_volume": 9159.3927,
          "trades": 78,
          "taker_buy_base": 6981.7,
          "taker_buy_quote": 4187.8093
        },
        {
          "timestamp": 1772506800000,
          "datetime": "2026-03-03T03:00:00",
          "open": 0.601,
          "high": 0.603,
          "low": 0.599,
          "close": 0.602,
          "volume": 13757.5,
          "close_time": 1772510399999,
          "quote_volume": 8280.1038,
          "trades": 60,
          "taker_buy_base": 3638.6,
          "taker_buy_quote": 2190.7172
        },
        {
          "timestamp": 1772510400000,
          "datetime": "2026-03-03T04:00:00",
          "open": 0.602,
          "high": 0.602,
          "low": 0.598,
          "close": 0.599,
          "volume": 11030.7,
          "close_time": 1772513999999,
          "quote_volume": 6614.9005,
          "trades": 54,
          "taker_buy_base": 5371.4,
          "taker_buy_quote": 3222.5288
        },
        {
          "timestamp": 1772514000000,
          "datetime": "2026-03-03T05:00:00",
          "open": 0.6,
          "high": 0.605,
          "low": 0.595,
          "close": 0.597,
          "volume": 24467.7,
          "close_time": 1772517599999,
          "quote_volume": 14694.4104,
          "trades": 120,
          "taker_buy_base": 11115.2,
          "taker_buy_quote": 6679.267
        },
        {
          "timestamp": 1772517600000,
          "datetime": "2026-03-03T06:00:00",
          "open": 0.598,
          "high": 0.599,
          "low": 0.595,
          "close": 0.598,
          "volume": 73872.7,
          "close_time": 1772521199999,
          "quote_volume": 44070.4213,
          "trades": 251,
          "taker_buy_base": 42432.3,
          "taker_buy_quote": 25309.5098
        },
        {
          "timestamp": 1772521200000,
          "datetime": "2026-03-03T07:00:00",
          "open": 0.597,
          "high": 0.599,
          "low": 0.595,
          "close": 0.597,
          "volume": 16937.0,
          "close_time": 1772524799999,
          "quote_volume": 10121.5547,
          "trades": 84,
          "taker_buy_base": 9793.8,
          "taker_buy_quote": 5854.8332
        },
        {
          "timestamp": 1772524800000,
          "datetime": "2026-03-03T08:00:00",
          "open": 0.596,
          "high": 0.596,
          "low": 0.585,
          "close": 0.586,
          "volume": 63476.8,
          "close_time": 1772528399999,
          "quote_volume": 37507.1192,
          "trades": 122,
          "taker_buy_base": 13119.9,
          "taker_buy_quote": 7753.602
        },
        {
          "timestamp": 1772528400000,
          "datetime": "2026-03-03T09:00:00",
          "open": 0.586,
          "high": 0.59,
          "low": 0.583,
          "close": 0.584,
          "volume": 21199.7,
          "close_time": 1772531999999,
          "quote_volume": 12453.8837,
          "trades": 96,
          "taker_buy_base": 9490.8,
          "taker_buy_quote": 5574.2762
        },
        {
          "timestamp": 1772532000000,
          "datetime": "2026-03-03T10:00:00",
          "open": 0.583,
          "high": 0.586,
          "low": 0.581,
          "close": 0.583,
          "volume": 25547.9,
          "close_time": 1772535599999,
          "quote_volume": 14885.9966,
          "trades": 107,
          "taker_buy_base": 10094.2,
          "taker_buy_quote": 5887.4842
        },
        {
          "timestamp": 1772535600000,
          "datetime": "2026-03-03T11:00:00",
          "open": 0.584,
          "high": 0.586,
          "low": 0.582,
          "close": 0.586,
          "volume": 14805.3,
          "close_time": 1772539199999,
          "quote_volume": 8652.549,
          "trades": 80,
          "taker_buy_base": 7447.5,
          "taker_buy_quote": 4352.4707
        },
        {
          "timestamp": 1772539200000,
          "datetime": "2026-03-03T12:00:00",
          "open": 0.586,
          "high": 0.593,
          "low": 0.586,
          "close": 0.589,
          "volume": 18434.6,
          "close_time": 1772542799999,
          "quote_volume": 10866.8183,
          "trades": 93,
          "taker_buy_base": 10219.3,
          "taker_buy_quote": 6024.3397
        },
        {
          "timestamp": 1772542800000,
          "datetime": "2026-03-03T13:00:00",
          "open": 0.588,
          "high": 0.588,
          "low": 0.582,
          "close": 0.583,
          "volume": 28593.4,
          "close_time": 1772546399999,
          "quote_volume": 16728.1538,
          "trades": 127,
          "taker_buy_base": 14381.3,
          "taker_buy_quote": 8417.0661
        },
        {
          "timestamp": 1772546400000,
          "datetime": "2026-03-03T14:00:00",
          "open": 0.584,
          "high": 0.59,
          "low": 0.576,
          "close": 0.582,
          "volume": 21090.4,
          "close_time": 1772549999999,
          "quote_volume": 12312.3588,
          "trades": 117,
          "taker_buy_base": 8841.4,
          "taker_buy_quote": 5175.359
        },
        {
          "timestamp": 1772550000000,
          "datetime": "2026-03-03T15:00:00",
          "open": 0.58,
          "high": 0.59,
          "low": 0.577,
          "close": 0.59,
          "volume": 18583.0,
          "close_time": 1772553599999,
          "quote_volume": 10811.9649,
          "trades": 89,
          "taker_buy_base": 9033.2,
          "taker_buy_quote": 5258.0006
        },
        {
          "timestamp": 1772553600000,
          "datetime": "2026-03-03T16:00:00",
          "open": 0.59,
          "high": 0.604,
          "low": 0.587,
          "close": 0.597,
          "volume": 23625.5,
          "close_time": 1772557199999,
          "quote_volume": 14015.8867,
          "trades": 127,
          "taker_buy_base": 14608.4,
          "taker_buy_quote": 8651.912
        },
        {
          "timestamp": 1772557200000,
          "datetime": "2026-03-03T17:00:00",
          "open": 0.596,
          "high": 0.597,
          "low": 0.588,
          "close": 0.595,
          "volume": 20575.4,
          "close_time": 1772560799999,
          "quote_volume": 12191.5805,
          "trades": 83,
          "taker_buy_base": 9416.2,
          "taker_buy_quote": 5580.1768
        },
        {
          "timestamp": 1772560800000,
          "datetime": "2026-03-03T18:00:00",
          "open": 0.596,
          "high": 0.602,
          "low": 0.592,
          "close": 0.597,
          "volume": 14030.1,
          "close_time": 1772564399999,
          "quote_volume": 8388.3542,
          "trades": 91,
          "taker_buy_base": 7046.0,
          "taker_buy_quote": 4211.9461
        },
        {
          "timestamp": 1772564400000,
          "datetime": "2026-03-03T19:00:00",
          "open": 0.596,
          "high": 0.597,
          "low": 0.591,
          "close": 0.593,
          "volume": 20770.4,
          "close_time": 1772567999999,
          "quote_volume": 12336.2392,
          "trades": 98,
          "taker_buy_base": 7469.1,
          "taker_buy_quote": 4444.7457
        },
        {
          "timestamp": 1772568000000,
          "datetime": "2026-03-03T20:00:00",
          "open": 0.594,
          "high": 0.594,
          "low": 0.589,
          "close": 0.589,
          "volume": 17712.1,
          "close_time": 1772571599999,
          "quote_volume": 10463.2147,
          "trades": 75,
          "taker_buy_base": 9822.8,
          "taker_buy_quote": 5808.5848
        },
        {
          "timestamp": 1772571600000,
          "datetime": "2026-03-03T21:00:00",
          "open": 0.588,
          "high": 0.59,
          "low": 0.586,
          "close": 0.59,
          "volume": 15289.9,
          "close_time": 1772575199999,
          "quote_volume": 8982.0455,
          "trades": 55,
          "taker_buy_base": 4716.9,
          "taker_buy_quote": 2772.5576
        },
        {
          "timestamp": 1772575200000,
          "datetime": "2026-03-03T22:00:00",
          "open": 0.59,
          "high": 0.598,
          "low": 0.59,
          "close": 0.598,
          "volume": 8403.9,
          "close_time": 1772578799999,
          "quote_volume": 5000.5957,
          "trades": 32,
          "taker_buy_base": 5088.4,
          "taker_buy_quote": 3023.6506
        },
        {
          "timestamp": 1772578800000,
          "datetime": "2026-03-03T23:00:00",
          "open": 0.599,
          "high": 0.604,
          "low": 0.599,
          "close": 0.602,
          "volume": 7422.2,
          "close_time": 1772582399999,
          "quote_volume": 4469.7656,
          "trades": 42,
          "taker_buy_base": 3142.4,
          "taker_buy_quote": 1892.5847
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 0.602,
          "high": 0.603,
          "low": 0.594,
          "close": 0.598,
          "volume": 14999.9,
          "close_time": 1772585999999,
          "quote_volume": 8998.2891,
          "trades": 80,
          "taker_buy_base": 6521.3,
          "taker_buy_quote": 3915.1566
        },
        {
          "timestamp": 1772586000000,
          "datetime": "2026-03-04T01:00:00",
          "open": 0.6,
          "high": 0.601,
          "low": 0.591,
          "close": 0.595,
          "volume": 21852.7,
          "close_time": 1772589599999,
          "quote_volume": 13015.1515,
          "trades": 110,
          "taker_buy_base": 13054.9,
          "taker_buy_quote": 7779.9665
        },
        {
          "timestamp": 1772589600000,
          "datetime": "2026-03-04T02:00:00",
          "open": 0.593,
          "high": 0.597,
          "low": 0.592,
          "close": 0.595,
          "volume": 4051.8,
          "close_time": 1772593199999,
          "quote_volume": 2406.5574,
          "trades": 28,
          "taker_buy_base": 2585.1,
          "taker_buy_quote": 1535.211
        },
        {
          "timestamp": 1772593200000,
          "datetime": "2026-03-04T03:00:00",
          "open": 0.595,
          "high": 0.595,
          "low": 0.583,
          "close": 0.587,
          "volume": 21787.0,
          "close_time": 1772596799999,
          "quote_volume": 12819.8809,
          "trades": 111,
          "taker_buy_base": 8726.5,
          "taker_buy_quote": 5126.1546
        },
        {
          "timestamp": 1772596800000,
          "datetime": "2026-03-04T04:00:00",
          "open": 0.588,
          "high": 0.592,
          "low": 0.585,
          "close": 0.591,
          "volume": 19326.7,
          "close_time": 1772600399999,
          "quote_volume": 11361.331,
          "trades": 125,
          "taker_buy_base": 12163.8,
          "taker_buy_quote": 7151.1185
        },
        {
          "timestamp": 1772600400000,
          "datetime": "2026-03-04T05:00:00",
          "open": 0.591,
          "high": 0.595,
          "low": 0.589,
          "close": 0.592,
          "volume": 24784.2,
          "close_time": 1772603999999,
          "quote_volume": 14661.8527,
          "trades": 105,
          "taker_buy_base": 12163.7,
          "taker_buy_quote": 7196.9064
        },
        {
          "timestamp": 1772604000000,
          "datetime": "2026-03-04T06:00:00",
          "open": 0.592,
          "high": 0.597,
          "low": 0.589,
          "close": 0.596,
          "volume": 61118.9,
          "close_time": 1772607599999,
          "quote_volume": 36406.4762,
          "trades": 166,
          "taker_buy_base": 16651.8,
          "taker_buy_quote": 9908.7913
        },
        {
          "timestamp": 1772607600000,
          "datetime": "2026-03-04T07:00:00",
          "open": 0.596,
          "high": 0.606,
          "low": 0.596,
          "close": 0.603,
          "volume": 17541.7,
          "close_time": 1772611199999,
          "quote_volume": 10514.903,
          "trades": 60,
          "taker_buy_base": 12738.3,
          "taker_buy_quote": 7626.9992
        },
        {
          "timestamp": 1772611200000,
          "datetime": "2026-03-04T08:00:00",
          "open": 0.605,
          "high": 0.619,
          "low": 0.602,
          "close": 0.618,
          "volume": 23332.9,
          "close_time": 1772614799999,
          "quote_volume": 14262.5715,
          "trades": 110,
          "taker_buy_base": 14130.1,
          "taker_buy_quote": 8649.3932
        },
        {
          "timestamp": 1772614800000,
          "datetime": "2026-03-04T09:00:00",
          "open": 0.619,
          "high": 0.628,
          "low": 0.616,
          "close": 0.622,
          "volume": 40773.8,
          "close_time": 1772618399999,
          "quote_volume": 25371.8708,
          "trades": 177,
          "taker_buy_base": 29668.5,
          "taker_buy_quote": 18466.6814
        },
        {
          "timestamp": 1772618400000,
          "datetime": "2026-03-04T10:00:00",
          "open": 0.622,
          "high": 0.624,
          "low": 0.608,
          "close": 0.611,
          "volume": 32172.5,
          "close_time": 1772621999999,
          "quote_volume": 19743.3145,
          "trades": 149,
          "taker_buy_base": 16384.4,
          "taker_buy_quote": 10050.9154
        },
        {
          "timestamp": 1772622000000,
          "datetime": "2026-03-04T11:00:00",
          "open": 0.612,
          "high": 0.613,
          "low": 0.602,
          "close": 0.605,
          "volume": 21856.1,
          "close_time": 1772625599999,
          "quote_volume": 13276.29,
          "trades": 75,
          "taker_buy_base": 9650.6,
          "taker_buy_quote": 5869.0801
        },
        {
          "timestamp": 1772625600000,
          "datetime": "2026-03-04T12:00:00",
          "open": 0.606,
          "high": 0.611,
          "low": 0.601,
          "close": 0.611,
          "volume": 26206.5,
          "close_time": 1772629199999,
          "quote_volume": 15901.8642,
          "trades": 106,
          "taker_buy_base": 14498.8,
          "taker_buy_quote": 8815.4586
        },
        {
          "timestamp": 1772629200000,
          "datetime": "2026-03-04T13:00:00",
          "open": 0.609,
          "high": 0.618,
          "low": 0.609,
          "close": 0.617,
          "volume": 26952.3,
          "close_time": 1772632799999,
          "quote_volume": 16538.3848,
          "trades": 88,
          "taker_buy_base": 18132.8,
          "taker_buy_quote": 11129.5733
        },
        {
          "timestamp": 1772632800000,
          "datetime": "2026-03-04T14:00:00",
          "open": 0.617,
          "high": 0.632,
          "low": 0.616,
          "close": 0.624,
          "volume": 44677.2,
          "close_time": 1772636399999,
          "quote_volume": 27875.3145,
          "trades": 229,
          "taker_buy_base": 31173.5,
          "taker_buy_quote": 19485.3421
        },
        {
          "timestamp": 1772636400000,
          "datetime": "2026-03-04T15:00:00",
          "open": 0.625,
          "high": 0.641,
          "low": 0.625,
          "close": 0.641,
          "volume": 120923.9,
          "close_time": 1772639999999,
          "quote_volume": 76142.2074,
          "trades": 334,
          "taker_buy_base": 83847.7,
          "taker_buy_quote": 52752.2125
        },
        {
          "timestamp": 1772640000000,
          "datetime": "2026-03-04T16:00:00",
          "open": 0.641,
          "high": 0.642,
          "low": 0.625,
          "close": 0.628,
          "volume": 49289.8,
          "close_time": 1772643599999,
          "quote_volume": 31049.169,
          "trades": 182,
          "taker_buy_base": 11319.7,
          "taker_buy_quote": 7133.0284
        },
        {
          "timestamp": 1772643600000,
          "datetime": "2026-03-04T17:00:00",
          "open": 0.628,
          "high": 0.633,
          "low": 0.624,
          "close": 0.63,
          "volume": 26306.9,
          "close_time": 1772647199999,
          "quote_volume": 16529.1673,
          "trades": 99,
          "taker_buy_base": 7524.9,
          "taker_buy_quote": 4731.2676
        },
        {
          "timestamp": 1772647200000,
          "datetime": "2026-03-04T18:00:00",
          "open": 0.63,
          "high": 0.635,
          "low": 0.627,
          "close": 0.635,
          "volume": 20839.8,
          "close_time": 1772650799999,
          "quote_volume": 13171.1667,
          "trades": 100,
          "taker_buy_base": 12713.4,
          "taker_buy_quote": 8031.1742
        },
        {
          "timestamp": 1772650800000,
          "datetime": "2026-03-04T19:00:00",
          "open": 0.635,
          "high": 0.644,
          "low": 0.635,
          "close": 0.642,
          "volume": 25581.0,
          "close_time": 1772654399999,
          "quote_volume": 16356.0134,
          "trades": 119,
          "taker_buy_base": 16787.0,
          "taker_buy_quote": 10730.1797
        },
        {
          "timestamp": 1772654400000,
          "datetime": "2026-03-04T20:00:00",
          "open": 0.641,
          "high": 0.643,
          "low": 0.637,
          "close": 0.637,
          "volume": 17405.8,
          "close_time": 1772657999999,
          "quote_volume": 11134.0948,
          "trades": 108,
          "taker_buy_base": 6909.2,
          "taker_buy_quote": 4425.7799
        },
        {
          "timestamp": 1772658000000,
          "datetime": "2026-03-04T21:00:00",
          "open": 0.637,
          "high": 0.637,
          "low": 0.629,
          "close": 0.63,
          "volume": 22984.7,
          "close_time": 1772661599999,
          "quote_volume": 14514.2389,
          "trades": 99,
          "taker_buy_base": 7014.4,
          "taker_buy_quote": 4436.4187
        },
        {
          "timestamp": 1772661600000,
          "datetime": "2026-03-04T22:00:00",
          "open": 0.632,
          "high": 0.635,
          "low": 0.626,
          "close": 0.626,
          "volume": 8962.0,
          "close_time": 1772665199999,
          "quote_volume": 5642.5459,
          "trades": 46,
          "taker_buy_base": 3792.7,
          "taker_buy_quote": 2397.3617
        },
        {
          "timestamp": 1772665200000,
          "datetime": "2026-03-04T23:00:00",
          "open": 0.624,
          "high": 0.625,
          "low": 0.617,
          "close": 0.622,
          "volume": 45336.9,
          "close_time": 1772668799999,
          "quote_volume": 28120.8305,
          "trades": 118,
          "taker_buy_base": 16798.2,
          "taker_buy_quote": 10432.9572
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 0.623,
          "high": 0.626,
          "low": 0.62,
          "close": 0.621,
          "volume": 21141.7,
          "close_time": 1772672399999,
          "quote_volume": 13165.591,
          "trades": 110,
          "taker_buy_base": 11486.7,
          "taker_buy_quote": 7149.8365
        },
        {
          "timestamp": 1772672400000,
          "datetime": "2026-03-05T01:00:00",
          "open": 0.62,
          "high": 0.624,
          "low": 0.614,
          "close": 0.614,
          "volume": 21980.2,
          "close_time": 1772675999999,
          "quote_volume": 13613.9641,
          "trades": 225,
          "taker_buy_base": 7323.1,
          "taker_buy_quote": 4538.6347
        },
        {
          "timestamp": 1772676000000,
          "datetime": "2026-03-05T02:00:00",
          "open": 0.615,
          "high": 0.619,
          "low": 0.614,
          "close": 0.617,
          "volume": 40015.2,
          "close_time": 1772679599999,
          "quote_volume": 24697.144,
          "trades": 286,
          "taker_buy_base": 22253.9,
          "taker_buy_quote": 13734.8141
        },
        {
          "timestamp": 1772679600000,
          "datetime": "2026-03-05T03:00:00",
          "open": 0.617,
          "high": 0.619,
          "low": 0.615,
          "close": 0.617,
          "volume": 11684.7,
          "close_time": 1772683199999,
          "quote_volume": 7207.4951,
          "trades": 132,
          "taker_buy_base": 6362.1,
          "taker_buy_quote": 3923.3804
        },
        {
          "timestamp": 1772683200000,
          "datetime": "2026-03-05T04:00:00",
          "open": 0.617,
          "high": 0.621,
          "low": 0.617,
          "close": 0.62,
          "volume": 26784.9,
          "close_time": 1772686799999,
          "quote_volume": 16585.6684,
          "trades": 77,
          "taker_buy_base": 18643.6,
          "taker_buy_quote": 11545.972
        },
        {
          "timestamp": 1772686800000,
          "datetime": "2026-03-05T05:00:00",
          "open": 0.62,
          "high": 0.622,
          "low": 0.613,
          "close": 0.614,
          "volume": 33181.9,
          "close_time": 1772690399999,
          "quote_volume": 20543.6294,
          "trades": 104,
          "taker_buy_base": 20678.0,
          "taker_buy_quote": 12831.819
        },
        {
          "timestamp": 1772690400000,
          "datetime": "2026-03-05T06:00:00",
          "open": 0.613,
          "high": 0.617,
          "low": 0.612,
          "close": 0.616,
          "volume": 12414.7,
          "close_time": 1772693999999,
          "quote_volume": 7630.29,
          "trades": 55,
          "taker_buy_base": 5516.1,
          "taker_buy_quote": 3391.6353
        },
        {
          "timestamp": 1772694000000,
          "datetime": "2026-03-05T07:00:00",
          "open": 0.616,
          "high": 0.617,
          "low": 0.608,
          "close": 0.609,
          "volume": 10416.1,
          "close_time": 1772697599999,
          "quote_volume": 6402.0681,
          "trades": 44,
          "taker_buy_base": 2143.0,
          "taker_buy_quote": 1319.927
        },
        {
          "timestamp": 1772697600000,
          "datetime": "2026-03-05T08:00:00",
          "open": 0.61,
          "high": 0.613,
          "low": 0.607,
          "close": 0.613,
          "volume": 23958.9,
          "close_time": 1772701199999,
          "quote_volume": 14618.463,
          "trades": 47,
          "taker_buy_base": 7410.4,
          "taker_buy_quote": 4521.6836
        },
        {
          "timestamp": 1772701200000,
          "datetime": "2026-03-05T09:00:00",
          "open": 0.612,
          "high": 0.617,
          "low": 0.612,
          "close": 0.616,
          "volume": 12797.1,
          "close_time": 1772704799999,
          "quote_volume": 7866.6118,
          "trades": 78,
          "taker_buy_base": 6550.5,
          "taker_buy_quote": 4028.8678
        },
        {
          "timestamp": 1772704800000,
          "datetime": "2026-03-05T10:00:00",
          "open": 0.615,
          "high": 0.625,
          "low": 0.615,
          "close": 0.623,
          "volume": 25197.2,
          "close_time": 1772708399999,
          "quote_volume": 15590.1286,
          "trades": 142,
          "taker_buy_base": 19962.3,
          "taker_buy_quote": 12344.8134
        },
        {
          "timestamp": 1772708400000,
          "datetime": "2026-03-05T11:00:00",
          "open": 0.624,
          "high": 0.628,
          "low": 0.621,
          "close": 0.628,
          "volume": 46371.8,
          "close_time": 1772711999999,
          "quote_volume": 28931.0136,
          "trades": 179,
          "taker_buy_base": 23307.5,
          "taker_buy_quote": 14559.7866
        },
        {
          "timestamp": 1772712000000,
          "datetime": "2026-03-05T12:00:00",
          "open": 0.627,
          "high": 0.639,
          "low": 0.627,
          "close": 0.634,
          "volume": 37772.8,
          "close_time": 1772715599999,
          "quote_volume": 23932.8768,
          "trades": 182,
          "taker_buy_base": 16412.2,
          "taker_buy_quote": 10399.8161
        },
        {
          "timestamp": 1772715600000,
          "datetime": "2026-03-05T13:00:00",
          "open": 0.633,
          "high": 0.633,
          "low": 0.62,
          "close": 0.622,
          "volume": 32808.8,
          "close_time": 1772719199999,
          "quote_volume": 20455.6301,
          "trades": 215,
          "taker_buy_base": 16961.5,
          "taker_buy_quote": 10572.6615
        },
        {
          "timestamp": 1772719200000,
          "datetime": "2026-03-05T14:00:00",
          "open": 0.623,
          "high": 0.624,
          "low": 0.614,
          "close": 0.621,
          "volume": 25090.5,
          "close_time": 1772722799999,
          "quote_volume": 15539.5793,
          "trades": 225,
          "taker_buy_base": 13015.5,
          "taker_buy_quote": 8059.5426
        },
        {
          "timestamp": 1772722800000,
          "datetime": "2026-03-05T15:00:00",
          "open": 0.621,
          "high": 0.621,
          "low": 0.608,
          "close": 0.611,
          "volume": 44069.4,
          "close_time": 1772726399999,
          "quote_volume": 27030.4994,
          "trades": 264,
          "taker_buy_base": 11073.7,
          "taker_buy_quote": 6788.2786
        },
        {
          "timestamp": 1772726400000,
          "datetime": "2026-03-05T16:00:00",
          "open": 0.611,
          "high": 0.611,
          "low": 0.601,
          "close": 0.609,
          "volume": 69997.3,
          "close_time": 1772729999999,
          "quote_volume": 42551.1808,
          "trades": 190,
          "taker_buy_base": 18021.4,
          "taker_buy_quote": 10894.6934
        },
        {
          "timestamp": 1772730000000,
          "datetime": "2026-03-05T17:00:00",
          "open": 0.612,
          "high": 0.613,
          "low": 0.601,
          "close": 0.601,
          "volume": 19544.4,
          "close_time": 1772733599999,
          "quote_volume": 11822.8448,
          "trades": 75,
          "taker_buy_base": 11794.6,
          "taker_buy_quote": 7139.3593
        },
        {
          "timestamp": 1772733600000,
          "datetime": "2026-03-05T18:00:00",
          "open": 0.601,
          "high": 0.606,
          "low": 0.601,
          "close": 0.605,
          "volume": 25278.9,
          "close_time": 1772737199999,
          "quote_volume": 15252.6851,
          "trades": 131,
          "taker_buy_base": 10530.5,
          "taker_buy_quote": 6357.6997
        },
        {
          "timestamp": 1772737200000,
          "datetime": "2026-03-05T19:00:00",
          "open": 0.606,
          "high": 0.613,
          "low": 0.605,
          "close": 0.61,
          "volume": 14033.2,
          "close_time": 1772740799999,
          "quote_volume": 8562.6815,
          "trades": 116,
          "taker_buy_base": 9715.0,
          "taker_buy_quote": 5929.6071
        },
        {
          "timestamp": 1772740800000,
          "datetime": "2026-03-05T20:00:00",
          "open": 0.609,
          "high": 0.616,
          "low": 0.608,
          "close": 0.614,
          "volume": 9731.0,
          "close_time": 1772744399999,
          "quote_volume": 5962.9971,
          "trades": 56,
          "taker_buy_base": 6912.0,
          "taker_buy_quote": 4234.465
        },
        {
          "timestamp": 1772744400000,
          "datetime": "2026-03-05T21:00:00",
          "open": 0.616,
          "high": 0.618,
          "low": 0.612,
          "close": 0.612,
          "volume": 8336.8,
          "close_time": 1772747999999,
          "quote_volume": 5123.3508,
          "trades": 50,
          "taker_buy_base": 4653.4,
          "taker_buy_quote": 2860.6814
        },
        {
          "timestamp": 1772748000000,
          "datetime": "2026-03-05T22:00:00",
          "open": 0.615,
          "high": 0.615,
          "low": 0.611,
          "close": 0.613,
          "volume": 10430.2,
          "close_time": 1772751599999,
          "quote_volume": 6391.6546,
          "trades": 31,
          "taker_buy_base": 5210.1,
          "taker_buy_quote": 3196.1357
        },
        {
          "timestamp": 1772751600000,
          "datetime": "2026-03-05T23:00:00",
          "open": 0.612,
          "high": 0.613,
          "low": 0.61,
          "close": 0.61,
          "volume": 6460.9,
          "close_time": 1772755199999,
          "quote_volume": 3946.4778,
          "trades": 25,
          "taker_buy_base": 1868.3,
          "taker_buy_quote": 1143.4374
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 0.611,
          "high": 0.613,
          "low": 0.611,
          "close": 0.613,
          "volume": 7022.0,
          "close_time": 1772758799999,
          "quote_volume": 4300.6233,
          "trades": 43,
          "taker_buy_base": 3503.5,
          "taker_buy_quote": 2145.7085
        },
        {
          "timestamp": 1772758800000,
          "datetime": "2026-03-06T01:00:00",
          "open": 0.614,
          "high": 0.62,
          "low": 0.611,
          "close": 0.62,
          "volume": 8587.4,
          "close_time": 1772762399999,
          "quote_volume": 5295.1729,
          "trades": 59,
          "taker_buy_base": 4769.5,
          "taker_buy_quote": 2945.6669
        },
        {
          "timestamp": 1772762400000,
          "datetime": "2026-03-06T02:00:00",
          "open": 0.62,
          "high": 0.621,
          "low": 0.616,
          "close": 0.617,
          "volume": 12190.9,
          "close_time": 1772765999999,
          "quote_volume": 7524.0165,
          "trades": 138,
          "taker_buy_base": 5761.2,
          "taker_buy_quote": 3554.2096
        },
        {
          "timestamp": 1772766000000,
          "datetime": "2026-03-06T03:00:00",
          "open": 0.618,
          "high": 0.619,
          "low": 0.616,
          "close": 0.619,
          "volume": 11543.8,
          "close_time": 1772769599999,
          "quote_volume": 7132.8422,
          "trades": 61,
          "taker_buy_base": 5689.7,
          "taker_buy_quote": 3517.3436
        },
        {
          "timestamp": 1772769600000,
          "datetime": "2026-03-06T04:00:00",
          "open": 0.619,
          "high": 0.621,
          "low": 0.612,
          "close": 0.616,
          "volume": 10054.5,
          "close_time": 1772773199999,
          "quote_volume": 6191.9283,
          "trades": 156,
          "taker_buy_base": 4380.3,
          "taker_buy_quote": 2696.3471
        },
        {
          "timestamp": 1772773200000,
          "datetime": "2026-03-06T05:00:00",
          "open": 0.616,
          "high": 0.617,
          "low": 0.61,
          "close": 0.615,
          "volume": 14738.7,
          "close_time": 1772776799999,
          "quote_volume": 9049.3096,
          "trades": 142,
          "taker_buy_base": 11441.0,
          "taker_buy_quote": 7030.5788
        },
        {
          "timestamp": 1772776800000,
          "datetime": "2026-03-06T06:00:00",
          "open": 0.615,
          "high": 0.617,
          "low": 0.612,
          "close": 0.615,
          "volume": 3728.8,
          "close_time": 1772780399999,
          "quote_volume": 2288.2326,
          "trades": 85,
          "taker_buy_base": 2049.6,
          "taker_buy_quote": 1258.6129
        },
        {
          "timestamp": 1772780400000,
          "datetime": "2026-03-06T07:00:00",
          "open": 0.616,
          "high": 0.619,
          "low": 0.614,
          "close": 0.619,
          "volume": 10504.7,
          "close_time": 1772783999999,
          "quote_volume": 6489.236,
          "trades": 65,
          "taker_buy_base": 3573.4,
          "taker_buy_quote": 2204.5178
        },
        {
          "timestamp": 1772784000000,
          "datetime": "2026-03-06T08:00:00",
          "open": 0.618,
          "high": 0.618,
          "low": 0.615,
          "close": 0.615,
          "volume": 8325.3,
          "close_time": 1772787599999,
          "quote_volume": 5124.6846,
          "trades": 41,
          "taker_buy_base": 2722.3,
          "taker_buy_quote": 1676.9409
        },
        {
          "timestamp": 1772787600000,
          "datetime": "2026-03-06T09:00:00",
          "open": 0.615,
          "high": 0.615,
          "low": 0.605,
          "close": 0.607,
          "volume": 14500.7,
          "close_time": 1772791199999,
          "quote_volume": 8824.8223,
          "trades": 64,
          "taker_buy_base": 5832.0,
          "taker_buy_quote": 3543.8882
        },
        {
          "timestamp": 1772791200000,
          "datetime": "2026-03-06T10:00:00",
          "open": 0.608,
          "high": 0.61,
          "low": 0.606,
          "close": 0.607,
          "volume": 16887.5,
          "close_time": 1772794799999,
          "quote_volume": 10245.4293,
          "trades": 48,
          "taker_buy_base": 7015.9,
          "taker_buy_quote": 4256.843
        },
        {
          "timestamp": 1772794800000,
          "datetime": "2026-03-06T11:00:00",
          "open": 0.606,
          "high": 0.606,
          "low": 0.601,
          "close": 0.601,
          "volume": 11268.0,
          "close_time": 1772798399999,
          "quote_volume": 6811.2562,
          "trades": 76,
          "taker_buy_base": 7611.2,
          "taker_buy_quote": 4601.3346
        },
        {
          "timestamp": 1772798400000,
          "datetime": "2026-03-06T12:00:00",
          "open": 0.6,
          "high": 0.601,
          "low": 0.595,
          "close": 0.6,
          "volume": 36415.4,
          "close_time": 1772801999999,
          "quote_volume": 21804.711,
          "trades": 104,
          "taker_buy_base": 16635.9,
          "taker_buy_quote": 9956.9018
        },
        {
          "timestamp": 1772802000000,
          "datetime": "2026-03-06T13:00:00",
          "open": 0.6,
          "high": 0.603,
          "low": 0.595,
          "close": 0.595,
          "volume": 43328.1,
          "close_time": 1772805599999,
          "quote_volume": 25971.5693,
          "trades": 142,
          "taker_buy_base": 19742.4,
          "taker_buy_quote": 11844.5335
        },
        {
          "timestamp": 1772805600000,
          "datetime": "2026-03-06T14:00:00",
          "open": 0.593,
          "high": 0.596,
          "low": 0.585,
          "close": 0.588,
          "volume": 31214.7,
          "close_time": 1772809199999,
          "quote_volume": 18439.7393,
          "trades": 128,
          "taker_buy_base": 11923.3,
          "taker_buy_quote": 7054.365
        },
        {
          "timestamp": 1772809200000,
          "datetime": "2026-03-06T15:00:00",
          "open": 0.588,
          "high": 0.593,
          "low": 0.584,
          "close": 0.588,
          "volume": 66092.8,
          "close_time": 1772812799999,
          "quote_volume": 38777.2606,
          "trades": 128,
          "taker_buy_base": 52569.8,
          "taker_buy_quote": 30811.0118
        },
        {
          "timestamp": 1772812800000,
          "datetime": "2026-03-06T16:00:00",
          "open": 0.588,
          "high": 0.59,
          "low": 0.585,
          "close": 0.585,
          "volume": 9282.2,
          "close_time": 1772816399999,
          "quote_volume": 5453.695,
          "trades": 48,
          "taker_buy_base": 3528.9,
          "taker_buy_quote": 2071.8403
        },
        {
          "timestamp": 1772816400000,
          "datetime": "2026-03-06T17:00:00",
          "open": 0.587,
          "high": 0.587,
          "low": 0.581,
          "close": 0.584,
          "volume": 57116.8,
          "close_time": 1772819999999,
          "quote_volume": 33279.4402,
          "trades": 77,
          "taker_buy_base": 8292.4,
          "taker_buy_quote": 4846.4682
        },
        {
          "timestamp": 1772820000000,
          "datetime": "2026-03-06T18:00:00",
          "open": 0.585,
          "high": 0.594,
          "low": 0.585,
          "close": 0.592,
          "volume": 63537.0,
          "close_time": 1772823599999,
          "quote_volume": 37589.776,
          "trades": 114,
          "taker_buy_base": 36748.1,
          "taker_buy_quote": 21745.1557
        },
        {
          "timestamp": 1772823600000,
          "datetime": "2026-03-06T19:00:00",
          "open": 0.593,
          "high": 0.595,
          "low": 0.59,
          "close": 0.59,
          "volume": 13567.7,
          "close_time": 1772827199999,
          "quote_volume": 8029.6888,
          "trades": 82,
          "taker_buy_base": 8075.7,
          "taker_buy_quote": 4777.0388
        },
        {
          "timestamp": 1772827200000,
          "datetime": "2026-03-06T20:00:00",
          "open": 0.59,
          "high": 0.591,
          "low": 0.587,
          "close": 0.59,
          "volume": 14083.7,
          "close_time": 1772830799999,
          "quote_volume": 8293.456,
          "trades": 65,
          "taker_buy_base": 4237.7,
          "taker_buy_quote": 2494.0716
        },
        {
          "timestamp": 1772830800000,
          "datetime": "2026-03-06T21:00:00",
          "open": 0.59,
          "high": 0.591,
          "low": 0.589,
          "close": 0.59,
          "volume": 6043.4,
          "close_time": 1772834399999,
          "quote_volume": 3564.0407,
          "trades": 45,
          "taker_buy_base": 2045.3,
          "taker_buy_quote": 1205.7081
        },
        {
          "timestamp": 1772834400000,
          "datetime": "2026-03-06T22:00:00",
          "open": 0.59,
          "high": 0.59,
          "low": 0.588,
          "close": 0.59,
          "volume": 5270.9,
          "close_time": 1772837999999,
          "quote_volume": 3106.0452,
          "trades": 21,
          "taker_buy_base": 398.2,
          "taker_buy_quote": 234.5398
        },
        {
          "timestamp": 1772838000000,
          "datetime": "2026-03-06T23:00:00",
          "open": 0.589,
          "high": 0.59,
          "low": 0.588,
          "close": 0.588,
          "volume": 3117.1,
          "close_time": 1772841599999,
          "quote_volume": 1836.052,
          "trades": 14,
          "taker_buy_base": 509.3,
          "taker_buy_quote": 300.487
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 0.587,
          "high": 0.588,
          "low": 0.587,
          "close": 0.587,
          "volume": 4839.9,
          "close_time": 1772845199999,
          "quote_volume": 2844.1783,
          "trades": 13,
          "taker_buy_base": 3005.7,
          "taker_buy_quote": 1766.4825
        },
        {
          "timestamp": 1772845200000,
          "datetime": "2026-03-07T01:00:00",
          "open": 0.587,
          "high": 0.587,
          "low": 0.585,
          "close": 0.585,
          "volume": 843.5,
          "close_time": 1772848799999,
          "quote_volume": 494.9927,
          "trades": 7,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1772848800000,
          "datetime": "2026-03-07T02:00:00",
          "open": 0.585,
          "high": 0.585,
          "low": 0.582,
          "close": 0.582,
          "volume": 391.9,
          "close_time": 1772852399999,
          "quote_volume": 228.4462,
          "trades": 4,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1772852400000,
          "datetime": "2026-03-07T03:00:00",
          "open": 0.585,
          "high": 0.587,
          "low": 0.583,
          "close": 0.583,
          "volume": 5529.8,
          "close_time": 1772855999999,
          "quote_volume": 3233.0317,
          "trades": 14,
          "taker_buy_base": 4234.6,
          "taker_buy_quote": 2477.9301
        },
        {
          "timestamp": 1772856000000,
          "datetime": "2026-03-07T04:00:00",
          "open": 0.582,
          "high": 0.582,
          "low": 0.58,
          "close": 0.582,
          "volume": 12563.2,
          "close_time": 1772859599999,
          "quote_volume": 7292.4221,
          "trades": 28,
          "taker_buy_base": 1149.3,
          "taker_buy_quote": 668.8926
        },
        {
          "timestamp": 1772859600000,
          "datetime": "2026-03-07T05:00:00",
          "open": 0.582,
          "high": 0.582,
          "low": 0.581,
          "close": 0.581,
          "volume": 1073.6,
          "close_time": 1772863199999,
          "quote_volume": 624.8111,
          "trades": 3,
          "taker_buy_base": 1049.5,
          "taker_buy_quote": 610.809
        },
        {
          "timestamp": 1772863200000,
          "datetime": "2026-03-07T06:00:00",
          "open": 0.581,
          "high": 0.581,
          "low": 0.577,
          "close": 0.577,
          "volume": 8196.1,
          "close_time": 1772866799999,
          "quote_volume": 4742.5255,
          "trades": 33,
          "taker_buy_base": 2948.4,
          "taker_buy_quote": 1703.8529
        },
        {
          "timestamp": 1772866800000,
          "datetime": "2026-03-07T07:00:00",
          "open": 0.576,
          "high": 0.58,
          "low": 0.576,
          "close": 0.58,
          "volume": 13879.7,
          "close_time": 1772870399999,
          "quote_volume": 8012.9883,
          "trades": 30,
          "taker_buy_base": 8365.0,
          "taker_buy_quote": 4835.6709
        },
        {
          "timestamp": 1772870400000,
          "datetime": "2026-03-07T08:00:00",
          "open": 0.58,
          "high": 0.583,
          "low": 0.58,
          "close": 0.582,
          "volume": 7398.7,
          "close_time": 1772873999999,
          "quote_volume": 4302.7169,
          "trades": 28,
          "taker_buy_base": 4674.2,
          "taker_buy_quote": 2719.479
        },
        {
          "timestamp": 1772874000000,
          "datetime": "2026-03-07T09:00:00",
          "open": 0.581,
          "high": 0.584,
          "low": 0.581,
          "close": 0.584,
          "volume": 7018.6,
          "close_time": 1772877599999,
          "quote_volume": 4087.4337,
          "trades": 33,
          "taker_buy_base": 4261.2,
          "taker_buy_quote": 2482.0857
        },
        {
          "timestamp": 1772877600000,
          "datetime": "2026-03-07T10:00:00",
          "open": 0.583,
          "high": 0.584,
          "low": 0.582,
          "close": 0.582,
          "volume": 3469.2,
          "close_time": 1772881199999,
          "quote_volume": 2021.8554,
          "trades": 40,
          "taker_buy_base": 2245.3,
          "taker_buy_quote": 1309.5456
        },
        {
          "timestamp": 1772881200000,
          "datetime": "2026-03-07T11:00:00",
          "open": 0.581,
          "high": 0.586,
          "low": 0.581,
          "close": 0.584,
          "volume": 19213.2,
          "close_time": 1772884799999,
          "quote_volume": 11206.7687,
          "trades": 193,
          "taker_buy_base": 11675.6,
          "taker_buy_quote": 6812.3494
        },
        {
          "timestamp": 1772884800000,
          "datetime": "2026-03-07T12:00:00",
          "open": 0.584,
          "high": 0.585,
          "low": 0.58,
          "close": 0.581,
          "volume": 10580.9,
          "close_time": 1772888399999,
          "quote_volume": 6165.7069,
          "trades": 68,
          "taker_buy_base": 4776.4,
          "taker_buy_quote": 2783.5748
        },
        {
          "timestamp": 1772888400000,
          "datetime": "2026-03-07T13:00:00",
          "open": 0.581,
          "high": 0.583,
          "low": 0.58,
          "close": 0.581,
          "volume": 20563.9,
          "close_time": 1772891999999,
          "quote_volume": 11965.1771,
          "trades": 68,
          "taker_buy_base": 8843.1,
          "taker_buy_quote": 5144.147
        },
        {
          "timestamp": 1772892000000,
          "datetime": "2026-03-07T14:00:00",
          "open": 0.578,
          "high": 0.582,
          "low": 0.576,
          "close": 0.581,
          "volume": 34431.4,
          "close_time": 1772895599999,
          "quote_volume": 19953.8991,
          "trades": 162,
          "taker_buy_base": 10693.8,
          "taker_buy_quote": 6204.1899
        },
        {
          "timestamp": 1772895600000,
          "datetime": "2026-03-07T15:00:00",
          "open": 0.58,
          "high": 0.581,
          "low": 0.577,
          "close": 0.578,
          "volume": 68116.8,
          "close_time": 1772899199999,
          "quote_volume": 39502.9331,
          "trades": 179,
          "taker_buy_base": 18734.6,
          "taker_buy_quote": 10867.3494
        },
        {
          "timestamp": 1772899200000,
          "datetime": "2026-03-07T16:00:00",
          "open": 0.578,
          "high": 0.579,
          "low": 0.576,
          "close": 0.577,
          "volume": 7576.3,
          "close_time": 1772902799999,
          "quote_volume": 4376.7523,
          "trades": 35,
          "taker_buy_base": 4212.9,
          "taker_buy_quote": 2433.7098
        },
        {
          "timestamp": 1772902800000,
          "datetime": "2026-03-07T17:00:00",
          "open": 0.579,
          "high": 0.582,
          "low": 0.579,
          "close": 0.582,
          "volume": 2896.3,
          "close_time": 1772906399999,
          "quote_volume": 1680.2192,
          "trades": 21,
          "taker_buy_base": 1762.7,
          "taker_buy_quote": 1022.5895
        },
        {
          "timestamp": 1772906400000,
          "datetime": "2026-03-07T18:00:00",
          "open": 0.58,
          "high": 0.58,
          "low": 0.576,
          "close": 0.58,
          "volume": 21811.7,
          "close_time": 1772909999999,
          "quote_volume": 12622.4155,
          "trades": 84,
          "taker_buy_base": 15127.6,
          "taker_buy_quote": 8756.6337
        },
        {
          "timestamp": 1772910000000,
          "datetime": "2026-03-07T19:00:00",
          "open": 0.579,
          "high": 0.58,
          "low": 0.576,
          "close": 0.577,
          "volume": 70249.6,
          "close_time": 1772913599999,
          "quote_volume": 40500.4796,
          "trades": 121,
          "taker_buy_base": 44427.6,
          "taker_buy_quote": 25605.3051
        },
        {
          "timestamp": 1772913600000,
          "datetime": "2026-03-07T20:00:00",
          "open": 0.578,
          "high": 0.58,
          "low": 0.578,
          "close": 0.58,
          "volume": 6925.9,
          "close_time": 1772917199999,
          "quote_volume": 4008.6374,
          "trades": 37,
          "taker_buy_base": 5931.1,
          "taker_buy_quote": 3432.3648
        },
        {
          "timestamp": 1772917200000,
          "datetime": "2026-03-07T21:00:00",
          "open": 0.581,
          "high": 0.581,
          "low": 0.58,
          "close": 0.581,
          "volume": 2548.2,
          "close_time": 1772920799999,
          "quote_volume": 1479.9527,
          "trades": 16,
          "taker_buy_base": 476.8,
          "taker_buy_quote": 277.0208
        },
        {
          "timestamp": 1772920800000,
          "datetime": "2026-03-07T22:00:00",
          "open": 0.581,
          "high": 0.581,
          "low": 0.576,
          "close": 0.577,
          "volume": 9948.4,
          "close_time": 1772924399999,
          "quote_volume": 5746.4712,
          "trades": 40,
          "taker_buy_base": 1570.6,
          "taker_buy_quote": 910.1683
        },
        {
          "timestamp": 1772924400000,
          "datetime": "2026-03-07T23:00:00",
          "open": 0.577,
          "high": 0.579,
          "low": 0.577,
          "close": 0.577,
          "volume": 3412.3,
          "close_time": 1772927999999,
          "quote_volume": 1970.379,
          "trades": 17,
          "taker_buy_base": 1046.3,
          "taker_buy_quote": 604.0124
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 0.577,
          "high": 0.579,
          "low": 0.574,
          "close": 0.574,
          "volume": 7988.2,
          "close_time": 1772931599999,
          "quote_volume": 4608.9214,
          "trades": 32,
          "taker_buy_base": 4510.8,
          "taker_buy_quote": 2608.0915
        },
        {
          "timestamp": 1772931600000,
          "datetime": "2026-03-08T01:00:00",
          "open": 0.574,
          "high": 0.574,
          "low": 0.571,
          "close": 0.572,
          "volume": 11081.1,
          "close_time": 1772935199999,
          "quote_volume": 6343.1118,
          "trades": 66,
          "taker_buy_base": 4644.1,
          "taker_buy_quote": 2660.0516
        },
        {
          "timestamp": 1772935200000,
          "datetime": "2026-03-08T02:00:00",
          "open": 0.572,
          "high": 0.574,
          "low": 0.568,
          "close": 0.568,
          "volume": 27599.5,
          "close_time": 1772938799999,
          "quote_volume": 15813.1759,
          "trades": 73,
          "taker_buy_base": 6809.4,
          "taker_buy_quote": 3894.7708
        },
        {
          "timestamp": 1772938800000,
          "datetime": "2026-03-08T03:00:00",
          "open": 0.568,
          "high": 0.571,
          "low": 0.568,
          "close": 0.57,
          "volume": 7041.0,
          "close_time": 1772942399999,
          "quote_volume": 4016.3342,
          "trades": 48,
          "taker_buy_base": 2387.3,
          "taker_buy_quote": 1361.7696
        },
        {
          "timestamp": 1772942400000,
          "datetime": "2026-03-08T04:00:00",
          "open": 0.57,
          "high": 0.57,
          "low": 0.565,
          "close": 0.566,
          "volume": 10157.0,
          "close_time": 1772945999999,
          "quote_volume": 5775.7771,
          "trades": 44,
          "taker_buy_base": 5526.8,
          "taker_buy_quote": 3146.6983
        },
        {
          "timestamp": 1772946000000,
          "datetime": "2026-03-08T05:00:00",
          "open": 0.568,
          "high": 0.572,
          "low": 0.568,
          "close": 0.571,
          "volume": 6152.4,
          "close_time": 1772949599999,
          "quote_volume": 3508.205,
          "trades": 39,
          "taker_buy_base": 4536.1,
          "taker_buy_quote": 2585.2977
        },
        {
          "timestamp": 1772949600000,
          "datetime": "2026-03-08T06:00:00",
          "open": 0.571,
          "high": 0.571,
          "low": 0.568,
          "close": 0.569,
          "volume": 2889.1,
          "close_time": 1772953199999,
          "quote_volume": 1642.5415,
          "trades": 22,
          "taker_buy_base": 1144.5,
          "taker_buy_quote": 650.3703
        },
        {
          "timestamp": 1772953200000,
          "datetime": "2026-03-08T07:00:00",
          "open": 0.57,
          "high": 0.574,
          "low": 0.57,
          "close": 0.573,
          "volume": 8333.5,
          "close_time": 1772956799999,
          "quote_volume": 4773.3685,
          "trades": 46,
          "taker_buy_base": 2744.2,
          "taker_buy_quote": 1570.7132
        },
        {
          "timestamp": 1772956800000,
          "datetime": "2026-03-08T08:00:00",
          "open": 0.573,
          "high": 0.574,
          "low": 0.57,
          "close": 0.574,
          "volume": 8373.5,
          "close_time": 1772960399999,
          "quote_volume": 4793.1257,
          "trades": 29,
          "taker_buy_base": 2933.3,
          "taker_buy_quote": 1680.7538
        },
        {
          "timestamp": 1772960400000,
          "datetime": "2026-03-08T09:00:00",
          "open": 0.574,
          "high": 0.577,
          "low": 0.574,
          "close": 0.576,
          "volume": 7730.1,
          "close_time": 1772963999999,
          "quote_volume": 4452.1566,
          "trades": 38,
          "taker_buy_base": 6194.4,
          "taker_buy_quote": 3567.0266
        },
        {
          "timestamp": 1772964000000,
          "datetime": "2026-03-08T10:00:00",
          "open": 0.577,
          "high": 0.583,
          "low": 0.577,
          "close": 0.581,
          "volume": 10366.7,
          "close_time": 1772967599999,
          "quote_volume": 6015.4373,
          "trades": 49,
          "taker_buy_base": 7438.8,
          "taker_buy_quote": 4318.5334
        },
        {
          "timestamp": 1772967600000,
          "datetime": "2026-03-08T11:00:00",
          "open": 0.58,
          "high": 0.58,
          "low": 0.574,
          "close": 0.576,
          "volume": 21312.1,
          "close_time": 1772971199999,
          "quote_volume": 12276.4319,
          "trades": 62,
          "taker_buy_base": 5754.6,
          "taker_buy_quote": 3321.3161
        },
        {
          "timestamp": 1772971200000,
          "datetime": "2026-03-08T12:00:00",
          "open": 0.576,
          "high": 0.577,
          "low": 0.569,
          "close": 0.573,
          "volume": 21117.6,
          "close_time": 1772974799999,
          "quote_volume": 12123.7687,
          "trades": 86,
          "taker_buy_base": 11357.1,
          "taker_buy_quote": 6520.5594
        },
        {
          "timestamp": 1772974800000,
          "datetime": "2026-03-08T13:00:00",
          "open": 0.574,
          "high": 0.574,
          "low": 0.565,
          "close": 0.569,
          "volume": 24037.9,
          "close_time": 1772978399999,
          "quote_volume": 13673.5449,
          "trades": 111,
          "taker_buy_base": 10265.4,
          "taker_buy_quote": 5838.7659
        },
        {
          "timestamp": 1772978400000,
          "datetime": "2026-03-08T14:00:00",
          "open": 0.569,
          "high": 0.57,
          "low": 0.567,
          "close": 0.569,
          "volume": 11348.7,
          "close_time": 1772981999999,
          "quote_volume": 6458.0284,
          "trades": 71,
          "taker_buy_base": 3927.1,
          "taker_buy_quote": 2236.0967
        },
        {
          "timestamp": 1772982000000,
          "datetime": "2026-03-08T15:00:00",
          "open": 0.57,
          "high": 0.57,
          "low": 0.565,
          "close": 0.565,
          "volume": 16428.6,
          "close_time": 1772985599999,
          "quote_volume": 9307.979,
          "trades": 63,
          "taker_buy_base": 8298.9,
          "taker_buy_quote": 4702.2044
        },
        {
          "timestamp": 1772985600000,
          "datetime": "2026-03-08T16:00:00",
          "open": 0.567,
          "high": 0.567,
          "low": 0.561,
          "close": 0.562,
          "volume": 14415.5,
          "close_time": 1772989199999,
          "quote_volume": 8113.0443,
          "trades": 83,
          "taker_buy_base": 6800.1,
          "taker_buy_quote": 3828.692
        },
        {
          "timestamp": 1772989200000,
          "datetime": "2026-03-08T17:00:00",
          "open": 0.563,
          "high": 0.566,
          "low": 0.563,
          "close": 0.565,
          "volume": 10792.3,
          "close_time": 1772992799999,
          "quote_volume": 6102.7934,
          "trades": 59,
          "taker_buy_base": 4691.5,
          "taker_buy_quote": 2652.7891
        },
        {
          "timestamp": 1772992800000,
          "datetime": "2026-03-08T18:00:00",
          "open": 0.566,
          "high": 0.57,
          "low": 0.565,
          "close": 0.569,
          "volume": 17896.9,
          "close_time": 1772996399999,
          "quote_volume": 10153.6865,
          "trades": 73,
          "taker_buy_base": 14312.8,
          "taker_buy_quote": 8118.4845
        },
        {
          "timestamp": 1772996400000,
          "datetime": "2026-03-08T19:00:00",
          "open": 0.568,
          "high": 0.576,
          "low": 0.568,
          "close": 0.574,
          "volume": 18075.9,
          "close_time": 1772999999999,
          "quote_volume": 10347.4727,
          "trades": 183,
          "taker_buy_base": 8093.3,
          "taker_buy_quote": 4639.1775
        },
        {
          "timestamp": 1773000000000,
          "datetime": "2026-03-08T20:00:00",
          "open": 0.574,
          "high": 0.577,
          "low": 0.571,
          "close": 0.572,
          "volume": 27259.8,
          "close_time": 1773003599999,
          "quote_volume": 15607.5125,
          "trades": 219,
          "taker_buy_base": 10453.5,
          "taker_buy_quote": 5989.1778
        },
        {
          "timestamp": 1773003600000,
          "datetime": "2026-03-08T21:00:00",
          "open": 0.572,
          "high": 0.572,
          "low": 0.567,
          "close": 0.569,
          "volume": 11696.8,
          "close_time": 1773007199999,
          "quote_volume": 6654.1329,
          "trades": 104,
          "taker_buy_base": 3651.2,
          "taker_buy_quote": 2077.9883
        },
        {
          "timestamp": 1773007200000,
          "datetime": "2026-03-08T22:00:00",
          "open": 0.569,
          "high": 0.569,
          "low": 0.558,
          "close": 0.567,
          "volume": 107909.8,
          "close_time": 1773010799999,
          "quote_volume": 60879.6154,
          "trades": 187,
          "taker_buy_base": 72807.2,
          "taker_buy_quote": 41140.0299
        },
        {
          "timestamp": 1773010800000,
          "datetime": "2026-03-08T23:00:00",
          "open": 0.568,
          "high": 0.57,
          "low": 0.564,
          "close": 0.564,
          "volume": 30196.5,
          "close_time": 1773014399999,
          "quote_volume": 17119.6375,
          "trades": 96,
          "taker_buy_base": 14237.9,
          "taker_buy_quote": 8070.5759
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 0.564,
          "high": 0.574,
          "low": 0.563,
          "close": 0.57,
          "volume": 12777.4,
          "close_time": 1773017999999,
          "quote_volume": 7267.0386,
          "trades": 64,
          "taker_buy_base": 5822.0,
          "taker_buy_quote": 3317.0556
        },
        {
          "timestamp": 1773018000000,
          "datetime": "2026-03-09T01:00:00",
          "open": 0.57,
          "high": 0.572,
          "low": 0.567,
          "close": 0.567,
          "volume": 19070.2,
          "close_time": 1773021599999,
          "quote_volume": 10864.4545,
          "trades": 75,
          "taker_buy_base": 8315.2,
          "taker_buy_quote": 4741.1678
        },
        {
          "timestamp": 1773021600000,
          "datetime": "2026-03-09T02:00:00",
          "open": 0.566,
          "high": 0.573,
          "low": 0.565,
          "close": 0.572,
          "volume": 12898.5,
          "close_time": 1773025199999,
          "quote_volume": 7353.36,
          "trades": 48,
          "taker_buy_base": 8679.3,
          "taker_buy_quote": 4954.9393
        },
        {
          "timestamp": 1773025200000,
          "datetime": "2026-03-09T03:00:00",
          "open": 0.573,
          "high": 0.582,
          "low": 0.573,
          "close": 0.574,
          "volume": 31720.3,
          "close_time": 1773028799999,
          "quote_volume": 18300.9636,
          "trades": 97,
          "taker_buy_base": 17436.8,
          "taker_buy_quote": 10050.6193
        },
        {
          "timestamp": 1773028800000,
          "datetime": "2026-03-09T04:00:00",
          "open": 0.575,
          "high": 0.579,
          "low": 0.575,
          "close": 0.576,
          "volume": 13055.1,
          "close_time": 1773032399999,
          "quote_volume": 7538.1178,
          "trades": 70,
          "taker_buy_base": 6693.7,
          "taker_buy_quote": 3864.722
        },
        {
          "timestamp": 1773032400000,
          "datetime": "2026-03-09T05:00:00",
          "open": 0.576,
          "high": 0.585,
          "low": 0.575,
          "close": 0.584,
          "volume": 63873.2,
          "close_time": 1773035999999,
          "quote_volume": 37211.8753,
          "trades": 116,
          "taker_buy_base": 11054.5,
          "taker_buy_quote": 6427.2511
        },
        {
          "timestamp": 1773036000000,
          "datetime": "2026-03-09T06:00:00",
          "open": 0.584,
          "high": 0.584,
          "low": 0.579,
          "close": 0.579,
          "volume": 9734.8,
          "close_time": 1773039599999,
          "quote_volume": 5671.9051,
          "trades": 54,
          "taker_buy_base": 5525.3,
          "taker_buy_quote": 3217.8697
        },
        {
          "timestamp": 1773039600000,
          "datetime": "2026-03-09T07:00:00",
          "open": 0.578,
          "high": 0.579,
          "low": 0.574,
          "close": 0.579,
          "volume": 7111.5,
          "close_time": 1773043199999,
          "quote_volume": 4105.8321,
          "trades": 37,
          "taker_buy_base": 3731.9,
          "taker_buy_quote": 2156.8765
        },
        {
          "timestamp": 1773043200000,
          "datetime": "2026-03-09T08:00:00",
          "open": 0.579,
          "high": 0.585,
          "low": 0.579,
          "close": 0.585,
          "volume": 13554.7,
          "close_time": 1773046799999,
          "quote_volume": 7888.1519,
          "trades": 52,
          "taker_buy_base": 8342.6,
          "taker_buy_quote": 4853.8248
        },
        {
          "timestamp": 1773046800000,
          "datetime": "2026-03-09T09:00:00",
          "open": 0.584,
          "high": 0.59,
          "low": 0.582,
          "close": 0.586,
          "volume": 23450.2,
          "close_time": 1773050399999,
          "quote_volume": 13745.0777,
          "trades": 80,
          "taker_buy_base": 10897.9,
          "taker_buy_quote": 6406.6697
        },
        {
          "timestamp": 1773050400000,
          "datetime": "2026-03-09T10:00:00",
          "open": 0.586,
          "high": 0.586,
          "low": 0.579,
          "close": 0.582,
          "volume": 57562.0,
          "close_time": 1773053999999,
          "quote_volume": 33526.5206,
          "trades": 121,
          "taker_buy_base": 8452.6,
          "taker_buy_quote": 4933.5214
        },
        {
          "timestamp": 1773054000000,
          "datetime": "2026-03-09T11:00:00",
          "open": 0.583,
          "high": 0.585,
          "low": 0.58,
          "close": 0.585,
          "volume": 12936.2,
          "close_time": 1773057599999,
          "quote_volume": 7544.5337,
          "trades": 44,
          "taker_buy_base": 10424.6,
          "taker_buy_quote": 6080.7808
        },
        {
          "timestamp": 1773057600000,
          "datetime": "2026-03-09T12:00:00",
          "open": 0.585,
          "high": 0.591,
          "low": 0.584,
          "close": 0.588,
          "volume": 36711.8,
          "close_time": 1773061199999,
          "quote_volume": 21593.5925,
          "trades": 138,
          "taker_buy_base": 27632.4,
          "taker_buy_quote": 16248.5159
        },
        {
          "timestamp": 1773061200000,
          "datetime": "2026-03-09T13:00:00",
          "open": 0.588,
          "high": 0.598,
          "low": 0.588,
          "close": 0.594,
          "volume": 28223.1,
          "close_time": 1773064799999,
          "quote_volume": 16775.8134,
          "trades": 148,
          "taker_buy_base": 14305.0,
          "taker_buy_quote": 8508.0384
        },
        {
          "timestamp": 1773064800000,
          "datetime": "2026-03-09T14:00:00",
          "open": 0.594,
          "high": 0.597,
          "low": 0.589,
          "close": 0.594,
          "volume": 35234.3,
          "close_time": 1773068399999,
          "quote_volume": 20910.1666,
          "trades": 153,
          "taker_buy_base": 18389.4,
          "taker_buy_quote": 10914.3189
        },
        {
          "timestamp": 1773068400000,
          "datetime": "2026-03-09T15:00:00",
          "open": 0.593,
          "high": 0.593,
          "low": 0.588,
          "close": 0.591,
          "volume": 20947.4,
          "close_time": 1773071999999,
          "quote_volume": 12371.1846,
          "trades": 97,
          "taker_buy_base": 9709.3,
          "taker_buy_quote": 5740.0715
        },
        {
          "timestamp": 1773072000000,
          "datetime": "2026-03-09T16:00:00",
          "open": 0.591,
          "high": 0.596,
          "low": 0.589,
          "close": 0.593,
          "volume": 15862.3,
          "close_time": 1773075599999,
          "quote_volume": 9386.4118,
          "trades": 146,
          "taker_buy_base": 10607.8,
          "taker_buy_quote": 6280.2537
        },
        {
          "timestamp": 1773075600000,
          "datetime": "2026-03-09T17:00:00",
          "open": 0.593,
          "high": 0.595,
          "low": 0.59,
          "close": 0.593,
          "volume": 13993.7,
          "close_time": 1773079199999,
          "quote_volume": 8292.7914,
          "trades": 71,
          "taker_buy_base": 6152.0,
          "taker_buy_quote": 3646.0067
        },
        {
          "timestamp": 1773079200000,
          "datetime": "2026-03-09T18:00:00",
          "open": 0.59,
          "high": 0.594,
          "low": 0.588,
          "close": 0.591,
          "volume": 32901.5,
          "close_time": 1773082799999,
          "quote_volume": 19446.4849,
          "trades": 115,
          "taker_buy_base": 13278.1,
          "taker_buy_quote": 7862.3807
        },
        {
          "timestamp": 1773082800000,
          "datetime": "2026-03-09T19:00:00",
          "open": 0.593,
          "high": 0.606,
          "low": 0.593,
          "close": 0.598,
          "volume": 28136.0,
          "close_time": 1773086399999,
          "quote_volume": 16872.6406,
          "trades": 139,
          "taker_buy_base": 13820.4,
          "taker_buy_quote": 8276.2843
        },
        {
          "timestamp": 1773086400000,
          "datetime": "2026-03-09T20:00:00",
          "open": 0.598,
          "high": 0.599,
          "low": 0.593,
          "close": 0.596,
          "volume": 31581.7,
          "close_time": 1773089999999,
          "quote_volume": 18793.0757,
          "trades": 167,
          "taker_buy_base": 17104.0,
          "taker_buy_quote": 10183.6133
        },
        {
          "timestamp": 1773090000000,
          "datetime": "2026-03-09T21:00:00",
          "open": 0.596,
          "high": 0.603,
          "low": 0.596,
          "close": 0.598,
          "volume": 22654.8,
          "close_time": 1773093599999,
          "quote_volume": 13612.4564,
          "trades": 70,
          "taker_buy_base": 13452.8,
          "taker_buy_quote": 8095.3964
        },
        {
          "timestamp": 1773093600000,
          "datetime": "2026-03-09T22:00:00",
          "open": 0.599,
          "high": 0.6,
          "low": 0.594,
          "close": 0.595,
          "volume": 9518.0,
          "close_time": 1773097199999,
          "quote_volume": 5690.068,
          "trades": 36,
          "taker_buy_base": 306.0,
          "taker_buy_quote": 183.6
        },
        {
          "timestamp": 1773097200000,
          "datetime": "2026-03-09T23:00:00",
          "open": 0.595,
          "high": 0.596,
          "low": 0.589,
          "close": 0.592,
          "volume": 28707.7,
          "close_time": 1773100799999,
          "quote_volume": 17032.1245,
          "trades": 207,
          "taker_buy_base": 10775.1,
          "taker_buy_quote": 6390.6558
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 0.592,
          "high": 0.599,
          "low": 0.59,
          "close": 0.597,
          "volume": 19540.4,
          "close_time": 1773104399999,
          "quote_volume": 11637.1068,
          "trades": 188,
          "taker_buy_base": 9850.6,
          "taker_buy_quote": 5869.7433
        },
        {
          "timestamp": 1773104400000,
          "datetime": "2026-03-10T01:00:00",
          "open": 0.596,
          "high": 0.599,
          "low": 0.592,
          "close": 0.597,
          "volume": 19290.9,
          "close_time": 1773107999999,
          "quote_volume": 11494.3322,
          "trades": 213,
          "taker_buy_base": 9287.0,
          "taker_buy_quote": 5540.2243
        },
        {
          "timestamp": 1773108000000,
          "datetime": "2026-03-10T02:00:00",
          "open": 0.597,
          "high": 0.604,
          "low": 0.594,
          "close": 0.602,
          "volume": 29350.9,
          "close_time": 1773111599999,
          "quote_volume": 17613.509,
          "trades": 266,
          "taker_buy_base": 16864.1,
          "taker_buy_quote": 10126.3402
        },
        {
          "timestamp": 1773111600000,
          "datetime": "2026-03-10T03:00:00",
          "open": 0.601,
          "high": 0.602,
          "low": 0.595,
          "close": 0.596,
          "volume": 16231.9,
          "close_time": 1773115199999,
          "quote_volume": 9729.371,
          "trades": 89,
          "taker_buy_base": 4930.1,
          "taker_buy_quote": 2956.7347
        },
        {
          "timestamp": 1773115200000,
          "datetime": "2026-03-10T04:00:00",
          "open": 0.596,
          "high": 0.602,
          "low": 0.596,
          "close": 0.602,
          "volume": 9195.8,
          "close_time": 1773118799999,
          "quote_volume": 5501.6773,
          "trades": 60,
          "taker_buy_base": 4667.3,
          "taker_buy_quote": 2791.4725
        },
        {
          "timestamp": 1773118800000,
          "datetime": "2026-03-10T05:00:00",
          "open": 0.601,
          "high": 0.604,
          "low": 0.599,
          "close": 0.6,
          "volume": 15336.7,
          "close_time": 1773122399999,
          "quote_volume": 9231.0084,
          "trades": 102,
          "taker_buy_base": 7661.5,
          "taker_buy_quote": 4611.7067
        },
        {
          "timestamp": 1773122400000,
          "datetime": "2026-03-10T06:00:00",
          "open": 0.6,
          "high": 0.603,
          "low": 0.598,
          "close": 0.602,
          "volume": 11116.5,
          "close_time": 1773125999999,
          "quote_volume": 6685.7139,
          "trades": 69,
          "taker_buy_base": 7644.0,
          "taker_buy_quote": 4599.7064
        },
        {
          "timestamp": 1773126000000,
          "datetime": "2026-03-10T07:00:00",
          "open": 0.601,
          "high": 0.604,
          "low": 0.601,
          "close": 0.603,
          "volume": 25823.5,
          "close_time": 1773129599999,
          "quote_volume": 15563.9336,
          "trades": 111,
          "taker_buy_base": 16856.6,
          "taker_buy_quote": 10161.5919
        },
        {
          "timestamp": 1773129600000,
          "datetime": "2026-03-10T08:00:00",
          "open": 0.605,
          "high": 0.61,
          "low": 0.605,
          "close": 0.606,
          "volume": 26279.5,
          "close_time": 1773133199999,
          "quote_volume": 15977.7525,
          "trades": 103,
          "taker_buy_base": 15235.5,
          "taker_buy_quote": 9269.0756
        },
        {
          "timestamp": 1773133200000,
          "datetime": "2026-03-10T09:00:00",
          "open": 0.606,
          "high": 0.611,
          "low": 0.606,
          "close": 0.611,
          "volume": 8115.2,
          "close_time": 1773136799999,
          "quote_volume": 4946.8685,
          "trades": 58,
          "taker_buy_base": 3632.1,
          "taker_buy_quote": 2213.5634
        },
        {
          "timestamp": 1773136800000,
          "datetime": "2026-03-10T10:00:00",
          "open": 0.612,
          "high": 0.614,
          "low": 0.608,
          "close": 0.61,
          "volume": 9668.3,
          "close_time": 1773140399999,
          "quote_volume": 5906.0544,
          "trades": 54,
          "taker_buy_base": 5530.7,
          "taker_buy_quote": 3380.5307
        },
        {
          "timestamp": 1773140400000,
          "datetime": "2026-03-10T11:00:00",
          "open": 0.609,
          "high": 0.61,
          "low": 0.608,
          "close": 0.608,
          "volume": 16788.4,
          "close_time": 1773143999999,
          "quote_volume": 10221.1786,
          "trades": 69,
          "taker_buy_base": 11016.4,
          "taker_buy_quote": 6708.1107
        },
        {
          "timestamp": 1773144000000,
          "datetime": "2026-03-10T12:00:00",
          "open": 0.608,
          "high": 0.608,
          "low": 0.601,
          "close": 0.604,
          "volume": 10728.7,
          "close_time": 1773147599999,
          "quote_volume": 6471.3225,
          "trades": 82,
          "taker_buy_base": 7748.3,
          "taker_buy_quote": 4671.1069
        },
        {
          "timestamp": 1773147600000,
          "datetime": "2026-03-10T13:00:00",
          "open": 0.605,
          "high": 0.61,
          "low": 0.598,
          "close": 0.601,
          "volume": 25893.4,
          "close_time": 1773151199999,
          "quote_volume": 15599.0433,
          "trades": 138,
          "taker_buy_base": 12217.4,
          "taker_buy_quote": 7354.2137
        },
        {
          "timestamp": 1773151200000,
          "datetime": "2026-03-10T14:00:00",
          "open": 0.601,
          "high": 0.615,
          "low": 0.595,
          "close": 0.615,
          "volume": 26989.2,
          "close_time": 1773154799999,
          "quote_volume": 16234.6254,
          "trades": 143,
          "taker_buy_base": 11798.8,
          "taker_buy_quote": 7109.5503
        },
        {
          "timestamp": 1773154800000,
          "datetime": "2026-03-10T15:00:00",
          "open": 0.616,
          "high": 0.618,
          "low": 0.607,
          "close": 0.612,
          "volume": 23308.7,
          "close_time": 1773158399999,
          "quote_volume": 14263.3712,
          "trades": 280,
          "taker_buy_base": 10193.4,
          "taker_buy_quote": 6246.9337
        },
        {
          "timestamp": 1773158400000,
          "datetime": "2026-03-10T16:00:00",
          "open": 0.613,
          "high": 0.616,
          "low": 0.607,
          "close": 0.614,
          "volume": 27616.3,
          "close_time": 1773161999999,
          "quote_volume": 16899.1865,
          "trades": 323,
          "taker_buy_base": 12549.7,
          "taker_buy_quote": 7692.1365
        },
        {
          "timestamp": 1773162000000,
          "datetime": "2026-03-10T17:00:00",
          "open": 0.614,
          "high": 0.615,
          "low": 0.609,
          "close": 0.612,
          "volume": 16542.2,
          "close_time": 1773165599999,
          "quote_volume": 10120.8621,
          "trades": 81,
          "taker_buy_base": 11840.4,
          "taker_buy_quote": 7240.3124
        },
        {
          "timestamp": 1773165600000,
          "datetime": "2026-03-10T18:00:00",
          "open": 0.61,
          "high": 0.61,
          "low": 0.599,
          "close": 0.599,
          "volume": 21057.4,
          "close_time": 1773169199999,
          "quote_volume": 12699.7538,
          "trades": 114,
          "taker_buy_base": 12756.0,
          "taker_buy_quote": 7686.144
        },
        {
          "timestamp": 1773169200000,
          "datetime": "2026-03-10T19:00:00",
          "open": 0.599,
          "high": 0.601,
          "low": 0.596,
          "close": 0.599,
          "volume": 46688.1,
          "close_time": 1773172799999,
          "quote_volume": 27986.2841,
          "trades": 142,
          "taker_buy_base": 32094.8,
          "taker_buy_quote": 19250.815
        },
        {
          "timestamp": 1773172800000,
          "datetime": "2026-03-10T20:00:00",
          "open": 0.6,
          "high": 0.602,
          "low": 0.598,
          "close": 0.602,
          "volume": 11837.9,
          "close_time": 1773176399999,
          "quote_volume": 7111.0372,
          "trades": 76,
          "taker_buy_base": 4268.5,
          "taker_buy_quote": 2564.6503
        },
        {
          "timestamp": 1773176400000,
          "datetime": "2026-03-10T21:00:00",
          "open": 0.602,
          "high": 0.602,
          "low": 0.595,
          "close": 0.596,
          "volume": 23890.9,
          "close_time": 1773179999999,
          "quote_volume": 14279.5577,
          "trades": 77,
          "taker_buy_base": 5452.7,
          "taker_buy_quote": 3263.1564
        },
        {
          "timestamp": 1773180000000,
          "datetime": "2026-03-10T22:00:00",
          "open": 0.596,
          "high": 0.596,
          "low": 0.593,
          "close": 0.596,
          "volume": 4206.5,
          "close_time": 1773183599999,
          "quote_volume": 2502.5825,
          "trades": 32,
          "taker_buy_base": 2463.7,
          "taker_buy_quote": 1466.8444
        },
        {
          "timestamp": 1773183600000,
          "datetime": "2026-03-10T23:00:00",
          "open": 0.596,
          "high": 0.597,
          "low": 0.595,
          "close": 0.595,
          "volume": 10214.0,
          "close_time": 1773187199999,
          "quote_volume": 6093.774,
          "trades": 40,
          "taker_buy_base": 8465.8,
          "taker_buy_quote": 5051.5546
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 0.596,
          "high": 0.599,
          "low": 0.596,
          "close": 0.599,
          "volume": 11091.0,
          "close_time": 1773190799999,
          "quote_volume": 6627.4257,
          "trades": 62,
          "taker_buy_base": 9365.9,
          "taker_buy_quote": 5596.5308
        },
        {
          "timestamp": 1773190800000,
          "datetime": "2026-03-11T01:00:00",
          "open": 0.598,
          "high": 0.599,
          "low": 0.596,
          "close": 0.596,
          "volume": 32407.2,
          "close_time": 1773194399999,
          "quote_volume": 19348.4056,
          "trades": 123,
          "taker_buy_base": 23507.8,
          "taker_buy_quote": 14035.414
        },
        {
          "timestamp": 1773194400000,
          "datetime": "2026-03-11T02:00:00",
          "open": 0.596,
          "high": 0.597,
          "low": 0.592,
          "close": 0.594,
          "volume": 10950.3,
          "close_time": 1773197999999,
          "quote_volume": 6514.45,
          "trades": 53,
          "taker_buy_base": 6827.9,
          "taker_buy_quote": 4064.9949
        },
        {
          "timestamp": 1773198000000,
          "datetime": "2026-03-11T03:00:00",
          "open": 0.595,
          "high": 0.596,
          "low": 0.594,
          "close": 0.594,
          "volume": 3321.6,
          "close_time": 1773201599999,
          "quote_volume": 1975.7277,
          "trades": 21,
          "taker_buy_base": 1949.9,
          "taker_buy_quote": 1160.2957
        },
        {
          "timestamp": 1773201600000,
          "datetime": "2026-03-11T04:00:00",
          "open": 0.593,
          "high": 0.601,
          "low": 0.593,
          "close": 0.6,
          "volume": 13137.0,
          "close_time": 1773205199999,
          "quote_volume": 7848.739,
          "trades": 51,
          "taker_buy_base": 9078.7,
          "taker_buy_quote": 5425.7237
        },
        {
          "timestamp": 1773205200000,
          "datetime": "2026-03-11T05:00:00",
          "open": 0.598,
          "high": 0.598,
          "low": 0.593,
          "close": 0.593,
          "volume": 12570.8,
          "close_time": 1773208799999,
          "quote_volume": 7469.5644,
          "trades": 46,
          "taker_buy_base": 4573.5,
          "taker_buy_quote": 2716.9976
        },
        {
          "timestamp": 1773208800000,
          "datetime": "2026-03-11T06:00:00",
          "open": 0.593,
          "high": 0.597,
          "low": 0.593,
          "close": 0.596,
          "volume": 12365.4,
          "close_time": 1773212399999,
          "quote_volume": 7360.6612,
          "trades": 67,
          "taker_buy_base": 5222.9,
          "taker_buy_quote": 3106.712
        },
        {
          "timestamp": 1773212400000,
          "datetime": "2026-03-11T07:00:00",
          "open": 0.597,
          "high": 0.597,
          "low": 0.592,
          "close": 0.593,
          "volume": 8646.0,
          "close_time": 1773215999999,
          "quote_volume": 5135.0141,
          "trades": 54,
          "taker_buy_base": 3079.8,
          "taker_buy_quote": 1829.049
        },
        {
          "timestamp": 1773216000000,
          "datetime": "2026-03-11T08:00:00",
          "open": 0.593,
          "high": 0.593,
          "low": 0.59,
          "close": 0.592,
          "volume": 15597.8,
          "close_time": 1773219599999,
          "quote_volume": 9231.1514,
          "trades": 95,
          "taker_buy_base": 10647.6,
          "taker_buy_quote": 6304.5665
        },
        {
          "timestamp": 1773219600000,
          "datetime": "2026-03-11T09:00:00",
          "open": 0.591,
          "high": 0.592,
          "low": 0.589,
          "close": 0.589,
          "volume": 10794.4,
          "close_time": 1773223199999,
          "quote_volume": 6376.0289,
          "trades": 64,
          "taker_buy_base": 6542.4,
          "taker_buy_quote": 3865.5891
        },
        {
          "timestamp": 1773223200000,
          "datetime": "2026-03-11T10:00:00",
          "open": 0.589,
          "high": 0.593,
          "low": 0.588,
          "close": 0.592,
          "volume": 24416.9,
          "close_time": 1773226799999,
          "quote_volume": 14408.0187,
          "trades": 82,
          "taker_buy_base": 11694.2,
          "taker_buy_quote": 6904.5869
        },
        {
          "timestamp": 1773226800000,
          "datetime": "2026-03-11T11:00:00",
          "open": 0.591,
          "high": 0.593,
          "low": 0.588,
          "close": 0.588,
          "volume": 20427.3,
          "close_time": 1773230399999,
          "quote_volume": 12064.7615,
          "trades": 63,
          "taker_buy_base": 12438.0,
          "taker_buy_quote": 7348.6455
        },
        {
          "timestamp": 1773230400000,
          "datetime": "2026-03-11T12:00:00",
          "open": 0.589,
          "high": 0.598,
          "low": 0.587,
          "close": 0.593,
          "volume": 33672.2,
          "close_time": 1773233999999,
          "quote_volume": 19974.047,
          "trades": 100,
          "taker_buy_base": 24653.7,
          "taker_buy_quote": 14631.436
        },
        {
          "timestamp": 1773234000000,
          "datetime": "2026-03-11T13:00:00",
          "open": 0.594,
          "high": 0.61,
          "low": 0.594,
          "close": 0.602,
          "volume": 41614.1,
          "close_time": 1773237599999,
          "quote_volume": 25079.0843,
          "trades": 179,
          "taker_buy_base": 22532.3,
          "taker_buy_quote": 13593.5007
        },
        {
          "timestamp": 1773237600000,
          "datetime": "2026-03-11T14:00:00",
          "open": 0.603,
          "high": 0.607,
          "low": 0.599,
          "close": 0.602,
          "volume": 16418.1,
          "close_time": 1773241199999,
          "quote_volume": 9910.5117,
          "trades": 76,
          "taker_buy_base": 9286.6,
          "taker_buy_quote": 5608.3009
        },
        {
          "timestamp": 1773241200000,
          "datetime": "2026-03-11T15:00:00",
          "open": 0.601,
          "high": 0.601,
          "low": 0.588,
          "close": 0.594,
          "volume": 22372.1,
          "close_time": 1773244799999,
          "quote_volume": 13305.3772,
          "trades": 178,
          "taker_buy_base": 7799.2,
          "taker_buy_quote": 4638.7858
        },
        {
          "timestamp": 1773244800000,
          "datetime": "2026-03-11T16:00:00",
          "open": 0.594,
          "high": 0.601,
          "low": 0.593,
          "close": 0.6,
          "volume": 18154.1,
          "close_time": 1773248399999,
          "quote_volume": 10847.6829,
          "trades": 93,
          "taker_buy_base": 10044.4,
          "taker_buy_quote": 6006.9637
        },
        {
          "timestamp": 1773248400000,
          "datetime": "2026-03-11T17:00:00",
          "open": 0.6,
          "high": 0.607,
          "low": 0.6,
          "close": 0.604,
          "volume": 28838.2,
          "close_time": 1773251999999,
          "quote_volume": 17384.4378,
          "trades": 135,
          "taker_buy_base": 17811.4,
          "taker_buy_quote": 10736.8844
        },
        {
          "timestamp": 1773252000000,
          "datetime": "2026-03-11T18:00:00",
          "open": 0.604,
          "high": 0.607,
          "low": 0.602,
          "close": 0.606,
          "volume": 37024.8,
          "close_time": 1773255599999,
          "quote_volume": 22386.5294,
          "trades": 139,
          "taker_buy_base": 15142.9,
          "taker_buy_quote": 9175.2957
        },
        {
          "timestamp": 1773255600000,
          "datetime": "2026-03-11T19:00:00",
          "open": 0.607,
          "high": 0.607,
          "low": 0.602,
          "close": 0.603,
          "volume": 13624.0,
          "close_time": 1773259199999,
          "quote_volume": 8231.9459,
          "trades": 86,
          "taker_buy_base": 8431.4,
          "taker_buy_quote": 5094.3655
        },
        {
          "timestamp": 1773259200000,
          "datetime": "2026-03-11T20:00:00",
          "open": 0.603,
          "high": 0.603,
          "low": 0.6,
          "close": 0.602,
          "volume": 6720.7,
          "close_time": 1773262799999,
          "quote_volume": 4041.8963,
          "trades": 36,
          "taker_buy_base": 3216.0,
          "taker_buy_quote": 1933.736
        },
        {
          "timestamp": 1773262800000,
          "datetime": "2026-03-11T21:00:00",
          "open": 0.602,
          "high": 0.605,
          "low": 0.602,
          "close": 0.605,
          "volume": 5951.8,
          "close_time": 1773266399999,
          "quote_volume": 3592.3101,
          "trades": 35,
          "taker_buy_base": 3263.8,
          "taker_buy_quote": 1970.9704
        },
        {
          "timestamp": 1773266400000,
          "datetime": "2026-03-11T22:00:00",
          "open": 0.604,
          "high": 0.606,
          "low": 0.6,
          "close": 0.601,
          "volume": 9301.2,
          "close_time": 1773269999999,
          "quote_volume": 5608.3133,
          "trades": 54,
          "taker_buy_base": 3525.2,
          "taker_buy_quote": 2129.3096
        },
        {
          "timestamp": 1773270000000,
          "datetime": "2026-03-11T23:00:00",
          "open": 0.602,
          "high": 0.602,
          "low": 0.598,
          "close": 0.599,
          "volume": 14211.3,
          "close_time": 1773273599999,
          "quote_volume": 8520.5169,
          "trades": 78,
          "taker_buy_base": 4641.1,
          "taker_buy_quote": 2783.7697
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 0.599,
          "high": 0.6,
          "low": 0.598,
          "close": 0.6,
          "volume": 5425.7,
          "close_time": 1773277199999,
          "quote_volume": 3249.721,
          "trades": 37,
          "taker_buy_base": 2983.4,
          "taker_buy_quote": 1787.4678
        },
        {
          "timestamp": 1773277200000,
          "datetime": "2026-03-12T01:00:00",
          "open": 0.599,
          "high": 0.599,
          "low": 0.597,
          "close": 0.597,
          "volume": 3775.7,
          "close_time": 1773280799999,
          "quote_volume": 2258.1731,
          "trades": 23,
          "taker_buy_base": 1899.6,
          "taker_buy_quote": 1135.1704
        },
        {
          "timestamp": 1773280800000,
          "datetime": "2026-03-12T02:00:00",
          "open": 0.597,
          "high": 0.603,
          "low": 0.595,
          "close": 0.598,
          "volume": 31590.8,
          "close_time": 1773284399999,
          "quote_volume": 18926.2749,
          "trades": 159,
          "taker_buy_base": 18742.6,
          "taker_buy_quote": 11229.5408
        },
        {
          "timestamp": 1773284400000,
          "datetime": "2026-03-12T03:00:00",
          "open": 0.598,
          "high": 0.599,
          "low": 0.592,
          "close": 0.594,
          "volume": 10209.9,
          "close_time": 1773287999999,
          "quote_volume": 6099.8021,
          "trades": 124,
          "taker_buy_base": 3918.9,
          "taker_buy_quote": 2343.2136
        },
        {
          "timestamp": 1773288000000,
          "datetime": "2026-03-12T04:00:00",
          "open": 0.594,
          "high": 0.597,
          "low": 0.593,
          "close": 0.594,
          "volume": 18042.3,
          "close_time": 1773291599999,
          "quote_volume": 10728.898,
          "trades": 208,
          "taker_buy_base": 5660.0,
          "taker_buy_quote": 3368.1114
        },
        {
          "timestamp": 1773291600000,
          "datetime": "2026-03-12T05:00:00",
          "open": 0.594,
          "high": 0.595,
          "low": 0.592,
          "close": 0.594,
          "volume": 11219.7,
          "close_time": 1773295199999,
          "quote_volume": 6664.7413,
          "trades": 165,
          "taker_buy_base": 5846.6,
          "taker_buy_quote": 3474.6855
        },
        {
          "timestamp": 1773295200000,
          "datetime": "2026-03-12T06:00:00",
          "open": 0.594,
          "high": 0.596,
          "low": 0.592,
          "close": 0.596,
          "volume": 12651.1,
          "close_time": 1773298799999,
          "quote_volume": 7515.9005,
          "trades": 193,
          "taker_buy_base": 5426.2,
          "taker_buy_quote": 3225.1401
        },
        {
          "timestamp": 1773298800000,
          "datetime": "2026-03-12T07:00:00",
          "open": 0.596,
          "high": 0.599,
          "low": 0.594,
          "close": 0.598,
          "volume": 30775.9,
          "close_time": 1773302399999,
          "quote_volume": 18390.435,
          "trades": 96,
          "taker_buy_base": 3960.7,
          "taker_buy_quote": 2365.6757
        },
        {
          "timestamp": 1773302400000,
          "datetime": "2026-03-12T08:00:00",
          "open": 0.599,
          "high": 0.601,
          "low": 0.596,
          "close": 0.601,
          "volume": 12242.3,
          "close_time": 1773305999999,
          "quote_volume": 7337.7783,
          "trades": 75,
          "taker_buy_base": 8551.0,
          "taker_buy_quote": 5125.5047
        },
        {
          "timestamp": 1773306000000,
          "datetime": "2026-03-12T09:00:00",
          "open": 0.6,
          "high": 0.605,
          "low": 0.598,
          "close": 0.602,
          "volume": 14426.8,
          "close_time": 1773309599999,
          "quote_volume": 8670.6088,
          "trades": 86,
          "taker_buy_base": 8604.1,
          "taker_buy_quote": 5170.0041
        },
        {
          "timestamp": 1773309600000,
          "datetime": "2026-03-12T10:00:00",
          "open": 0.603,
          "high": 0.607,
          "low": 0.601,
          "close": 0.606,
          "volume": 10751.5,
          "close_time": 1773313199999,
          "quote_volume": 6505.4522,
          "trades": 46,
          "taker_buy_base": 6915.8,
          "taker_buy_quote": 4184.3533
        },
        {
          "timestamp": 1773313200000,
          "datetime": "2026-03-12T11:00:00",
          "open": 0.606,
          "high": 0.606,
          "low": 0.602,
          "close": 0.603,
          "volume": 24692.2,
          "close_time": 1773316799999,
          "quote_volume": 14910.4254,
          "trades": 98,
          "taker_buy_base": 11485.5,
          "taker_buy_quote": 6939.257
        },
        {
          "timestamp": 1773316800000,
          "datetime": "2026-03-12T12:00:00",
          "open": 0.604,
          "high": 0.609,
          "low": 0.603,
          "close": 0.609,
          "volume": 8560.8,
          "close_time": 1773320399999,
          "quote_volume": 5190.2522,
          "trades": 49,
          "taker_buy_base": 5217.9,
          "taker_buy_quote": 3163.681
        },
        {
          "timestamp": 1773320400000,
          "datetime": "2026-03-12T13:00:00",
          "open": 0.61,
          "high": 0.612,
          "low": 0.602,
          "close": 0.604,
          "volume": 15407.7,
          "close_time": 1773323999999,
          "quote_volume": 9354.5952,
          "trades": 74,
          "taker_buy_base": 10605.8,
          "taker_buy_quote": 6438.9993
        },
        {
          "timestamp": 1773324000000,
          "datetime": "2026-03-12T14:00:00",
          "open": 0.604,
          "high": 0.608,
          "low": 0.596,
          "close": 0.597,
          "volume": 20638.0,
          "close_time": 1773327599999,
          "quote_volume": 12414.2009,
          "trades": 130,
          "taker_buy_base": 8342.9,
          "taker_buy_quote": 5026.9814
        },
        {
          "timestamp": 1773327600000,
          "datetime": "2026-03-12T15:00:00",
          "open": 0.597,
          "high": 0.607,
          "low": 0.596,
          "close": 0.604,
          "volume": 16572.5,
          "close_time": 1773331199999,
          "quote_volume": 9987.1174,
          "trades": 79,
          "taker_buy_base": 8156.9,
          "taker_buy_quote": 4906.5955
        },
        {
          "timestamp": 1773331200000,
          "datetime": "2026-03-12T16:00:00",
          "open": 0.604,
          "high": 0.607,
          "low": 0.6,
          "close": 0.604,
          "volume": 10790.3,
          "close_time": 1773334799999,
          "quote_volume": 6513.7863,
          "trades": 61,
          "taker_buy_base": 5223.4,
          "taker_buy_quote": 3146.8774
        },
        {
          "timestamp": 1773334800000,
          "datetime": "2026-03-12T17:00:00",
          "open": 0.603,
          "high": 0.605,
          "low": 0.601,
          "close": 0.602,
          "volume": 5829.6,
          "close_time": 1773338399999,
          "quote_volume": 3514.7894,
          "trades": 38,
          "taker_buy_base": 3235.7,
          "taker_buy_quote": 1950.9724
        },
        {
          "timestamp": 1773338400000,
          "datetime": "2026-03-12T18:00:00",
          "open": 0.602,
          "high": 0.603,
          "low": 0.599,
          "close": 0.599,
          "volume": 8942.7,
          "close_time": 1773341999999,
          "quote_volume": 5365.3464,
          "trades": 48,
          "taker_buy_base": 3029.3,
          "taker_buy_quote": 1819.2859
        },
        {
          "timestamp": 1773342000000,
          "datetime": "2026-03-12T19:00:00",
          "open": 0.6,
          "high": 0.604,
          "low": 0.598,
          "close": 0.603,
          "volume": 19428.5,
          "close_time": 1773345599999,
          "quote_volume": 11687.459,
          "trades": 89,
          "taker_buy_base": 11101.6,
          "taker_buy_quote": 6675.2635
        },
        {
          "timestamp": 1773345600000,
          "datetime": "2026-03-12T20:00:00",
          "open": 0.604,
          "high": 0.604,
          "low": 0.601,
          "close": 0.601,
          "volume": 10596.2,
          "close_time": 1773349199999,
          "quote_volume": 6386.5121,
          "trades": 59,
          "taker_buy_base": 5245.7,
          "taker_buy_quote": 3162.6297
        },
        {
          "timestamp": 1773349200000,
          "datetime": "2026-03-12T21:00:00",
          "open": 0.601,
          "high": 0.603,
          "low": 0.599,
          "close": 0.603,
          "volume": 8850.8,
          "close_time": 1773352799999,
          "quote_volume": 5317.2121,
          "trades": 29,
          "taker_buy_base": 5718.4,
          "taker_buy_quote": 3436.9873
        },
        {
          "timestamp": 1773352800000,
          "datetime": "2026-03-12T22:00:00",
          "open": 0.603,
          "high": 0.603,
          "low": 0.602,
          "close": 0.603,
          "volume": 10729.3,
          "close_time": 1773356399999,
          "quote_volume": 6466.7051,
          "trades": 37,
          "taker_buy_base": 8637.9,
          "taker_buy_quote": 5206.3143
        },
        {
          "timestamp": 1773356400000,
          "datetime": "2026-03-12T23:00:00",
          "open": 0.604,
          "high": 0.609,
          "low": 0.604,
          "close": 0.607,
          "volume": 24286.7,
          "close_time": 1773359999999,
          "quote_volume": 14743.1377,
          "trades": 152,
          "taker_buy_base": 11839.7,
          "taker_buy_quote": 7193.9018
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 0.607,
          "high": 0.631,
          "low": 0.606,
          "close": 0.62,
          "volume": 59123.0,
          "close_time": 1773363599999,
          "quote_volume": 36634.5014,
          "trades": 263,
          "taker_buy_base": 32370.9,
          "taker_buy_quote": 20038.17
        },
        {
          "timestamp": 1773363600000,
          "datetime": "2026-03-13T01:00:00",
          "open": 0.621,
          "high": 0.626,
          "low": 0.62,
          "close": 0.626,
          "volume": 11528.0,
          "close_time": 1773367199999,
          "quote_volume": 7181.9399,
          "trades": 76,
          "taker_buy_base": 5263.4,
          "taker_buy_quote": 3282.0236
        },
        {
          "timestamp": 1773367200000,
          "datetime": "2026-03-13T02:00:00",
          "open": 0.626,
          "high": 0.626,
          "low": 0.616,
          "close": 0.616,
          "volume": 11449.7,
          "close_time": 1773370799999,
          "quote_volume": 7098.7209,
          "trades": 80,
          "taker_buy_base": 6898.2,
          "taker_buy_quote": 4281.7443
        },
        {
          "timestamp": 1773370800000,
          "datetime": "2026-03-13T03:00:00",
          "open": 0.617,
          "high": 0.621,
          "low": 0.614,
          "close": 0.621,
          "volume": 17263.9,
          "close_time": 1773374399999,
          "quote_volume": 10657.0495,
          "trades": 108,
          "taker_buy_base": 13103.2,
          "taker_buy_quote": 8089.4142
        },
        {
          "timestamp": 1773374400000,
          "datetime": "2026-03-13T04:00:00",
          "open": 0.619,
          "high": 0.62,
          "low": 0.612,
          "close": 0.614,
          "volume": 5718.9,
          "close_time": 1773377999999,
          "quote_volume": 3525.8165,
          "trades": 31,
          "taker_buy_base": 3771.5,
          "taker_buy_quote": 2326.8561
        },
        {
          "timestamp": 1773378000000,
          "datetime": "2026-03-13T05:00:00",
          "open": 0.613,
          "high": 0.615,
          "low": 0.612,
          "close": 0.614,
          "volume": 11020.9,
          "close_time": 1773381599999,
          "quote_volume": 6764.4383,
          "trades": 56,
          "taker_buy_base": 7829.5,
          "taker_buy_quote": 4804.6359
        },
        {
          "timestamp": 1773381600000,
          "datetime": "2026-03-13T06:00:00",
          "open": 0.613,
          "high": 0.615,
          "low": 0.61,
          "close": 0.612,
          "volume": 21573.9,
          "close_time": 1773385199999,
          "quote_volume": 13184.2605,
          "trades": 71,
          "taker_buy_base": 8482.7,
          "taker_buy_quote": 5190.2119
        },
        {
          "timestamp": 1773385200000,
          "datetime": "2026-03-13T07:00:00",
          "open": 0.61,
          "high": 0.613,
          "low": 0.61,
          "close": 0.612,
          "volume": 12497.5,
          "close_time": 1773388799999,
          "quote_volume": 7646.5128,
          "trades": 152,
          "taker_buy_base": 6858.5,
          "taker_buy_quote": 4195.6305
        },
        {
          "timestamp": 1773388800000,
          "datetime": "2026-03-13T08:00:00",
          "open": 0.611,
          "high": 0.618,
          "low": 0.609,
          "close": 0.614,
          "volume": 6721.9,
          "close_time": 1773392399999,
          "quote_volume": 4125.2515,
          "trades": 48,
          "taker_buy_base": 3962.8,
          "taker_buy_quote": 2434.4147
        },
        {
          "timestamp": 1773392400000,
          "datetime": "2026-03-13T09:00:00",
          "open": 0.615,
          "high": 0.619,
          "low": 0.613,
          "close": 0.618,
          "volume": 9156.5,
          "close_time": 1773395999999,
          "quote_volume": 5637.2391,
          "trades": 40,
          "taker_buy_base": 4603.8,
          "taker_buy_quote": 2833.9335
        },
        {
          "timestamp": 1773396000000,
          "datetime": "2026-03-13T10:00:00",
          "open": 0.618,
          "high": 0.624,
          "low": 0.618,
          "close": 0.624,
          "volume": 7925.6,
          "close_time": 1773399599999,
          "quote_volume": 4924.7342,
          "trades": 52,
          "taker_buy_base": 4737.4,
          "taker_buy_quote": 2943.4315
        },
        {
          "timestamp": 1773399600000,
          "datetime": "2026-03-13T11:00:00",
          "open": 0.625,
          "high": 0.625,
          "low": 0.622,
          "close": 0.625,
          "volume": 22518.4,
          "close_time": 1773403199999,
          "quote_volume": 14050.8357,
          "trades": 60,
          "taker_buy_base": 10439.0,
          "taker_buy_quote": 6516.656
        },
        {
          "timestamp": 1773403200000,
          "datetime": "2026-03-13T12:00:00",
          "open": 0.625,
          "high": 0.631,
          "low": 0.623,
          "close": 0.629,
          "volume": 13866.2,
          "close_time": 1773406799999,
          "quote_volume": 8690.1453,
          "trades": 73,
          "taker_buy_base": 6860.2,
          "taker_buy_quote": 4297.9804
        },
        {
          "timestamp": 1773406800000,
          "datetime": "2026-03-13T13:00:00",
          "open": 0.629,
          "high": 0.637,
          "low": 0.628,
          "close": 0.634,
          "volume": 76909.8,
          "close_time": 1773410399999,
          "quote_volume": 48676.1624,
          "trades": 187,
          "taker_buy_base": 36251.8,
          "taker_buy_quote": 22926.4771
        },
        {
          "timestamp": 1773410400000,
          "datetime": "2026-03-13T14:00:00",
          "open": 0.636,
          "high": 0.639,
          "low": 0.617,
          "close": 0.617,
          "volume": 31350.6,
          "close_time": 1773413999999,
          "quote_volume": 19721.361,
          "trades": 174,
          "taker_buy_base": 12276.9,
          "taker_buy_quote": 7757.3394
        },
        {
          "timestamp": 1773414000000,
          "datetime": "2026-03-13T15:00:00",
          "open": 0.619,
          "high": 0.624,
          "low": 0.615,
          "close": 0.617,
          "volume": 25444.8,
          "close_time": 1773417599999,
          "quote_volume": 15758.026,
          "trades": 136,
          "taker_buy_base": 12438.8,
          "taker_buy_quote": 7706.6629
        },
        {
          "timestamp": 1773417600000,
          "datetime": "2026-03-13T16:00:00",
          "open": 0.618,
          "high": 0.621,
          "low": 0.613,
          "close": 0.619,
          "volume": 22931.6,
          "close_time": 1773421199999,
          "quote_volume": 14157.0965,
          "trades": 176,
          "taker_buy_base": 9311.4,
          "taker_buy_quote": 5751.0867
        },
        {
          "timestamp": 1773421200000,
          "datetime": "2026-03-13T17:00:00",
          "open": 0.619,
          "high": 0.62,
          "low": 0.611,
          "close": 0.612,
          "volume": 7514.5,
          "close_time": 1773424799999,
          "quote_volume": 4624.7654,
          "trades": 64,
          "taker_buy_base": 4000.9,
          "taker_buy_quote": 2462.3045
        },
        {
          "timestamp": 1773424800000,
          "datetime": "2026-03-13T18:00:00",
          "open": 0.612,
          "high": 0.614,
          "low": 0.61,
          "close": 0.613,
          "volume": 8004.8,
          "close_time": 1773428399999,
          "quote_volume": 4901.9908,
          "trades": 64,
          "taker_buy_base": 3013.5,
          "taker_buy_quote": 1849.5392
        },
        {
          "timestamp": 1773428400000,
          "datetime": "2026-03-13T19:00:00",
          "open": 0.612,
          "high": 0.614,
          "low": 0.611,
          "close": 0.613,
          "volume": 8363.4,
          "close_time": 1773431999999,
          "quote_volume": 5123.6155,
          "trades": 68,
          "taker_buy_base": 4830.4,
          "taker_buy_quote": 2959.3819
        },
        {
          "timestamp": 1773432000000,
          "datetime": "2026-03-13T20:00:00",
          "open": 0.612,
          "high": 0.616,
          "low": 0.612,
          "close": 0.616,
          "volume": 6742.6,
          "close_time": 1773435599999,
          "quote_volume": 4137.6317,
          "trades": 42,
          "taker_buy_base": 4031.2,
          "taker_buy_quote": 2475.7446
        },
        {
          "timestamp": 1773435600000,
          "datetime": "2026-03-13T21:00:00",
          "open": 0.615,
          "high": 0.616,
          "low": 0.613,
          "close": 0.614,
          "volume": 1633.0,
          "close_time": 1773439199999,
          "quote_volume": 1003.9327,
          "trades": 18,
          "taker_buy_base": 333.8,
          "taker_buy_quote": 205.4394
        },
        {
          "timestamp": 1773439200000,
          "datetime": "2026-03-13T22:00:00",
          "open": 0.612,
          "high": 0.612,
          "low": 0.607,
          "close": 0.608,
          "volume": 18968.3,
          "close_time": 1773442799999,
          "quote_volume": 11545.508,
          "trades": 67,
          "taker_buy_base": 12549.9,
          "taker_buy_quote": 7640.0078
        },
        {
          "timestamp": 1773442800000,
          "datetime": "2026-03-13T23:00:00",
          "open": 0.608,
          "high": 0.612,
          "low": 0.608,
          "close": 0.612,
          "volume": 1101.9,
          "close_time": 1773446399999,
          "quote_volume": 671.9818,
          "trades": 12,
          "taker_buy_base": 1020.0,
          "taker_buy_quote": 622.0228
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 0.611,
          "high": 0.611,
          "low": 0.607,
          "close": 0.607,
          "volume": 10464.6,
          "close_time": 1773449999999,
          "quote_volume": 6377.9885,
          "trades": 63,
          "taker_buy_base": 2451.4,
          "taker_buy_quote": 1492.8454
        },
        {
          "timestamp": 1773450000000,
          "datetime": "2026-03-14T01:00:00",
          "open": 0.607,
          "high": 0.61,
          "low": 0.607,
          "close": 0.609,
          "volume": 5225.0,
          "close_time": 1773453599999,
          "quote_volume": 3178.3533,
          "trades": 30,
          "taker_buy_base": 2501.6,
          "taker_buy_quote": 1522.9104
        },
        {
          "timestamp": 1773453600000,
          "datetime": "2026-03-14T02:00:00",
          "open": 0.609,
          "high": 0.61,
          "low": 0.607,
          "close": 0.61,
          "volume": 3328.3,
          "close_time": 1773457199999,
          "quote_volume": 2025.289,
          "trades": 23,
          "taker_buy_base": 1369.8,
          "taker_buy_quote": 833.6172
        },
        {
          "timestamp": 1773457200000,
          "datetime": "2026-03-14T03:00:00",
          "open": 0.611,
          "high": 0.613,
          "low": 0.611,
          "close": 0.613,
          "volume": 4442.0,
          "close_time": 1773460799999,
          "quote_volume": 2718.5941,
          "trades": 38,
          "taker_buy_base": 2500.3,
          "taker_buy_quote": 1529.3478
        },
        {
          "timestamp": 1773460800000,
          "datetime": "2026-03-14T04:00:00",
          "open": 0.614,
          "high": 0.615,
          "low": 0.613,
          "close": 0.613,
          "volume": 4107.4,
          "close_time": 1773464399999,
          "quote_volume": 2520.1143,
          "trades": 29,
          "taker_buy_base": 2063.1,
          "taker_buy_quote": 1265.2226
        },
        {
          "timestamp": 1773464400000,
          "datetime": "2026-03-14T05:00:00",
          "open": 0.612,
          "high": 0.613,
          "low": 0.61,
          "close": 0.61,
          "volume": 4080.1,
          "close_time": 1773467999999,
          "quote_volume": 2494.5834,
          "trades": 59,
          "taker_buy_base": 2620.4,
          "taker_buy_quote": 1602.1394
        },
        {
          "timestamp": 1773468000000,
          "datetime": "2026-03-14T06:00:00",
          "open": 0.61,
          "high": 0.61,
          "low": 0.603,
          "close": 0.605,
          "volume": 21562.2,
          "close_time": 1773471599999,
          "quote_volume": 13096.5809,
          "trades": 158,
          "taker_buy_base": 14971.2,
          "taker_buy_quote": 9088.3048
        },
        {
          "timestamp": 1773471600000,
          "datetime": "2026-03-14T07:00:00",
          "open": 0.605,
          "high": 0.606,
          "low": 0.605,
          "close": 0.606,
          "volume": 9913.4,
          "close_time": 1773475199999,
          "quote_volume": 6005.3601,
          "trades": 48,
          "taker_buy_base": 4115.9,
          "taker_buy_quote": 2494.2354
        },
        {
          "timestamp": 1773475200000,
          "datetime": "2026-03-14T08:00:00",
          "open": 0.606,
          "high": 0.607,
          "low": 0.605,
          "close": 0.605,
          "volume": 4319.9,
          "close_time": 1773478799999,
          "quote_volume": 2618.3989,
          "trades": 28,
          "taker_buy_base": 3053.6,
          "taker_buy_quote": 1851.3839
        },
        {
          "timestamp": 1773478800000,
          "datetime": "2026-03-14T09:00:00",
          "open": 0.606,
          "high": 0.607,
          "low": 0.603,
          "close": 0.604,
          "volume": 3186.8,
          "close_time": 1773482399999,
          "quote_volume": 1928.8005,
          "trades": 20,
          "taker_buy_base": 1902.7,
          "taker_buy_quote": 1152.1199
        },
        {
          "timestamp": 1773482400000,
          "datetime": "2026-03-14T10:00:00",
          "open": 0.603,
          "high": 0.604,
          "low": 0.6,
          "close": 0.601,
          "volume": 5708.3,
          "close_time": 1773485999999,
          "quote_volume": 3436.4573,
          "trades": 46,
          "taker_buy_base": 2315.9,
          "taker_buy_quote": 1394.0074
        },
        {
          "timestamp": 1773486000000,
          "datetime": "2026-03-14T11:00:00",
          "open": 0.601,
          "high": 0.604,
          "low": 0.601,
          "close": 0.604,
          "volume": 8996.7,
          "close_time": 1773489599999,
          "quote_volume": 5427.4961,
          "trades": 41,
          "taker_buy_base": 4430.1,
          "taker_buy_quote": 2673.5314
        },
        {
          "timestamp": 1773489600000,
          "datetime": "2026-03-14T12:00:00",
          "open": 0.604,
          "high": 0.606,
          "low": 0.603,
          "close": 0.605,
          "volume": 11290.5,
          "close_time": 1773493199999,
          "quote_volume": 6831.2075,
          "trades": 56,
          "taker_buy_base": 8103.9,
          "taker_buy_quote": 4904.0026
        },
        {
          "timestamp": 1773493200000,
          "datetime": "2026-03-14T13:00:00",
          "open": 0.606,
          "high": 0.607,
          "low": 0.605,
          "close": 0.607,
          "volume": 1186.7,
          "close_time": 1773496799999,
          "quote_volume": 719.125,
          "trades": 12,
          "taker_buy_base": 606.3,
          "taker_buy_quote": 367.4026
        },
        {
          "timestamp": 1773496800000,
          "datetime": "2026-03-14T14:00:00",
          "open": 0.607,
          "high": 0.607,
          "low": 0.604,
          "close": 0.605,
          "volume": 7195.6,
          "close_time": 1773500399999,
          "quote_volume": 4355.3729,
          "trades": 50,
          "taker_buy_base": 3915.9,
          "taker_buy_quote": 2371.1784
        },
        {
          "timestamp": 1773500400000,
          "datetime": "2026-03-14T15:00:00",
          "open": 0.603,
          "high": 0.603,
          "low": 0.6,
          "close": 0.6,
          "volume": 13227.6,
          "close_time": 1773503999999,
          "quote_volume": 7950.0451,
          "trades": 74,
          "taker_buy_base": 5453.1,
          "taker_buy_quote": 3279.777
        },
        {
          "timestamp": 1773504000000,
          "datetime": "2026-03-14T16:00:00",
          "open": 0.6,
          "high": 0.603,
          "low": 0.6,
          "close": 0.603,
          "volume": 3854.5,
          "close_time": 1773507599999,
          "quote_volume": 2316.7494,
          "trades": 32,
          "taker_buy_base": 2698.3,
          "taker_buy_quote": 1622.0072
        },
        {
          "timestamp": 1773507600000,
          "datetime": "2026-03-14T17:00:00",
          "open": 0.603,
          "high": 0.603,
          "low": 0.602,
          "close": 0.602,
          "volume": 2243.8,
          "close_time": 1773511199999,
          "quote_volume": 1352.4721,
          "trades": 16,
          "taker_buy_base": 1542.1,
          "taker_buy_quote": 929.7412
        },
        {
          "timestamp": 1773511200000,
          "datetime": "2026-03-14T18:00:00",
          "open": 0.601,
          "high": 0.602,
          "low": 0.601,
          "close": 0.602,
          "volume": 9185.6,
          "close_time": 1773514799999,
          "quote_volume": 5522.9372,
          "trades": 65,
          "taker_buy_base": 4888.6,
          "taker_buy_quote": 2939.2161
        },
        {
          "timestamp": 1773514800000,
          "datetime": "2026-03-14T19:00:00",
          "open": 0.601,
          "high": 0.602,
          "low": 0.601,
          "close": 0.602,
          "volume": 3946.0,
          "close_time": 1773518399999,
          "quote_volume": 2374.3888,
          "trades": 16,
          "taker_buy_base": 2839.1,
          "taker_buy_quote": 1708.848
        },
        {
          "timestamp": 1773518400000,
          "datetime": "2026-03-14T20:00:00",
          "open": 0.601,
          "high": 0.601,
          "low": 0.599,
          "close": 0.601,
          "volume": 6303.8,
          "close_time": 1773521999999,
          "quote_volume": 3785.1291,
          "trades": 25,
          "taker_buy_base": 3465.4,
          "taker_buy_quote": 2082.4152
        },
        {
          "timestamp": 1773522000000,
          "datetime": "2026-03-14T21:00:00",
          "open": 0.6,
          "high": 0.601,
          "low": 0.598,
          "close": 0.601,
          "volume": 1897.5,
          "close_time": 1773525599999,
          "quote_volume": 1137.251,
          "trades": 15,
          "taker_buy_base": 306.8,
          "taker_buy_quote": 183.8064
        },
        {
          "timestamp": 1773525600000,
          "datetime": "2026-03-14T22:00:00",
          "open": 0.601,
          "high": 0.602,
          "low": 0.601,
          "close": 0.601,
          "volume": 289.3,
          "close_time": 1773529199999,
          "quote_volume": 173.9935,
          "trades": 5,
          "taker_buy_base": 124.2,
          "taker_buy_quote": 74.7684
        },
        {
          "timestamp": 1773529200000,
          "datetime": "2026-03-14T23:00:00",
          "open": 0.601,
          "high": 0.607,
          "low": 0.601,
          "close": 0.606,
          "volume": 8659.9,
          "close_time": 1773532799999,
          "quote_volume": 5237.8505,
          "trades": 43,
          "taker_buy_base": 2689.7,
          "taker_buy_quote": 1627.1852
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 0.605,
          "high": 0.606,
          "low": 0.603,
          "close": 0.603,
          "volume": 3891.5,
          "close_time": 1773536399999,
          "quote_volume": 2351.7228,
          "trades": 28,
          "taker_buy_base": 2587.1,
          "taker_buy_quote": 1564.0629
        },
        {
          "timestamp": 1773536400000,
          "datetime": "2026-03-15T01:00:00",
          "open": 0.604,
          "high": 0.605,
          "low": 0.603,
          "close": 0.604,
          "volume": 6453.3,
          "close_time": 1773539999999,
          "quote_volume": 3898.7909,
          "trades": 32,
          "taker_buy_base": 2786.2,
          "taker_buy_quote": 1684.0276
        },
        {
          "timestamp": 1773540000000,
          "datetime": "2026-03-15T02:00:00",
          "open": 0.605,
          "high": 0.609,
          "low": 0.605,
          "close": 0.609,
          "volume": 3802.3,
          "close_time": 1773543599999,
          "quote_volume": 2306.8072,
          "trades": 35,
          "taker_buy_base": 2565.8,
          "taker_buy_quote": 1557.4066
        },
        {
          "timestamp": 1773543600000,
          "datetime": "2026-03-15T03:00:00",
          "open": 0.607,
          "high": 0.611,
          "low": 0.605,
          "close": 0.606,
          "volume": 19717.4,
          "close_time": 1773547199999,
          "quote_volume": 12002.7925,
          "trades": 86,
          "taker_buy_base": 9092.3,
          "taker_buy_quote": 5529.7468
        },
        {
          "timestamp": 1773547200000,
          "datetime": "2026-03-15T04:00:00",
          "open": 0.607,
          "high": 0.609,
          "low": 0.607,
          "close": 0.608,
          "volume": 2828.2,
          "close_time": 1773550799999,
          "quote_volume": 1719.5546,
          "trades": 14,
          "taker_buy_base": 1550.5,
          "taker_buy_quote": 942.7731
        },
        {
          "timestamp": 1773550800000,
          "datetime": "2026-03-15T05:00:00",
          "open": 0.608,
          "high": 0.611,
          "low": 0.608,
          "close": 0.61,
          "volume": 7300.4,
          "close_time": 1773554399999,
          "quote_volume": 4449.2429,
          "trades": 43,
          "taker_buy_base": 4014.2,
          "taker_buy_quote": 2446.9204
        },
        {
          "timestamp": 1773554400000,
          "datetime": "2026-03-15T06:00:00",
          "open": 0.61,
          "high": 0.61,
          "low": 0.606,
          "close": 0.608,
          "volume": 4516.1,
          "close_time": 1773557999999,
          "quote_volume": 2745.9096,
          "trades": 28,
          "taker_buy_base": 2805.3,
          "taker_buy_quote": 1704.6293
        },
        {
          "timestamp": 1773558000000,
          "datetime": "2026-03-15T07:00:00",
          "open": 0.608,
          "high": 0.609,
          "low": 0.606,
          "close": 0.607,
          "volume": 5613.4,
          "close_time": 1773561599999,
          "quote_volume": 3407.6201,
          "trades": 32,
          "taker_buy_base": 760.7,
          "taker_buy_quote": 462.462
        },
        {
          "timestamp": 1773561600000,
          "datetime": "2026-03-15T08:00:00",
          "open": 0.608,
          "high": 0.609,
          "low": 0.605,
          "close": 0.608,
          "volume": 10770.3,
          "close_time": 1773565199999,
          "quote_volume": 6546.4258,
          "trades": 46,
          "taker_buy_base": 6518.6,
          "taker_buy_quote": 3962.0648
        },
        {
          "timestamp": 1773565200000,
          "datetime": "2026-03-15T09:00:00",
          "open": 0.609,
          "high": 0.61,
          "low": 0.608,
          "close": 0.609,
          "volume": 3705.8,
          "close_time": 1773568799999,
          "quote_volume": 2259.6351,
          "trades": 16,
          "taker_buy_base": 3196.5,
          "taker_buy_quote": 1949.5889
        },
        {
          "timestamp": 1773568800000,
          "datetime": "2026-03-15T10:00:00",
          "open": 0.608,
          "high": 0.609,
          "low": 0.608,
          "close": 0.609,
          "volume": 1233.0,
          "close_time": 1773572399999,
          "quote_volume": 750.7485,
          "trades": 9,
          "taker_buy_base": 666.2,
          "taker_buy_quote": 405.7158
        },
        {
          "timestamp": 1773572400000,
          "datetime": "2026-03-15T11:00:00",
          "open": 0.609,
          "high": 0.609,
          "low": 0.604,
          "close": 0.608,
          "volume": 33879.6,
          "close_time": 1773575999999,
          "quote_volume": 20546.4514,
          "trades": 98,
          "taker_buy_base": 14369.2,
          "taker_buy_quote": 8720.4068
        },
        {
          "timestamp": 1773576000000,
          "datetime": "2026-03-15T12:00:00",
          "open": 0.608,
          "high": 0.609,
          "low": 0.607,
          "close": 0.609,
          "volume": 6515.2,
          "close_time": 1773579599999,
          "quote_volume": 3962.3796,
          "trades": 39,
          "taker_buy_base": 2281.0,
          "taker_buy_quote": 1388.0683
        },
        {
          "timestamp": 1773579600000,
          "datetime": "2026-03-15T13:00:00",
          "open": 0.61,
          "high": 0.61,
          "low": 0.603,
          "close": 0.605,
          "volume": 9292.0,
          "close_time": 1773583199999,
          "quote_volume": 5619.6059,
          "trades": 41,
          "taker_buy_base": 1318.4,
          "taker_buy_quote": 797.8359
        },
        {
          "timestamp": 1773583200000,
          "datetime": "2026-03-15T14:00:00",
          "open": 0.606,
          "high": 0.607,
          "low": 0.604,
          "close": 0.606,
          "volume": 8214.1,
          "close_time": 1773586799999,
          "quote_volume": 4975.1073,
          "trades": 41,
          "taker_buy_base": 5843.4,
          "taker_buy_quote": 3539.4485
        },
        {
          "timestamp": 1773586800000,
          "datetime": "2026-03-15T15:00:00",
          "open": 0.607,
          "high": 0.612,
          "low": 0.606,
          "close": 0.612,
          "volume": 16131.4,
          "close_time": 1773590399999,
          "quote_volume": 9817.8337,
          "trades": 101,
          "taker_buy_base": 12604.3,
          "taker_buy_quote": 7668.5346
        },
        {
          "timestamp": 1773590400000,
          "datetime": "2026-03-15T16:00:00",
          "open": 0.612,
          "high": 0.612,
          "low": 0.608,
          "close": 0.608,
          "volume": 30123.1,
          "close_time": 1773593999999,
          "quote_volume": 18391.6812,
          "trades": 108,
          "taker_buy_base": 8948.7,
          "taker_buy_quote": 5462.1243
        },
        {
          "timestamp": 1773594000000,
          "datetime": "2026-03-15T17:00:00",
          "open": 0.61,
          "high": 0.615,
          "low": 0.61,
          "close": 0.614,
          "volume": 7404.1,
          "close_time": 1773597599999,
          "quote_volume": 4525.1867,
          "trades": 46,
          "taker_buy_base": 2819.3,
          "taker_buy_quote": 1723.8986
        },
        {
          "timestamp": 1773597600000,
          "datetime": "2026-03-15T18:00:00",
          "open": 0.614,
          "high": 0.615,
          "low": 0.61,
          "close": 0.61,
          "volume": 14249.2,
          "close_time": 1773601199999,
          "quote_volume": 8733.1509,
          "trades": 53,
          "taker_buy_base": 11695.3,
          "taker_buy_quote": 7167.6572
        },
        {
          "timestamp": 1773601200000,
          "datetime": "2026-03-15T19:00:00",
          "open": 0.611,
          "high": 0.614,
          "low": 0.61,
          "close": 0.614,
          "volume": 10583.4,
          "close_time": 1773604799999,
          "quote_volume": 6472.9443,
          "trades": 43,
          "taker_buy_base": 7382.7,
          "taker_buy_quote": 4513.836
        },
        {
          "timestamp": 1773604800000,
          "datetime": "2026-03-15T20:00:00",
          "open": 0.614,
          "high": 0.619,
          "low": 0.614,
          "close": 0.617,
          "volume": 5639.4,
          "close_time": 1773608399999,
          "quote_volume": 3470.683,
          "trades": 51,
          "taker_buy_base": 4282.3,
          "taker_buy_quote": 2635.918
        },
        {
          "timestamp": 1773608400000,
          "datetime": "2026-03-15T21:00:00",
          "open": 0.616,
          "high": 0.625,
          "low": 0.616,
          "close": 0.623,
          "volume": 13648.4,
          "close_time": 1773611999999,
          "quote_volume": 8502.5737,
          "trades": 76,
          "taker_buy_base": 8868.3,
          "taker_buy_quote": 5531.6799
        },
        {
          "timestamp": 1773612000000,
          "datetime": "2026-03-15T22:00:00",
          "open": 0.623,
          "high": 0.637,
          "low": 0.619,
          "close": 0.632,
          "volume": 75450.8,
          "close_time": 1773615599999,
          "quote_volume": 47581.579,
          "trades": 400,
          "taker_buy_base": 39046.8,
          "taker_buy_quote": 24621.4508
        },
        {
          "timestamp": 1773615600000,
          "datetime": "2026-03-15T23:00:00",
          "open": 0.633,
          "high": 0.634,
          "low": 0.622,
          "close": 0.628,
          "volume": 69680.6,
          "close_time": 1773619199999,
          "quote_volume": 43965.093,
          "trades": 309,
          "taker_buy_base": 25213.9,
          "taker_buy_quote": 15928.6404
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 0.63,
          "high": 0.631,
          "low": 0.624,
          "close": 0.627,
          "volume": 29508.0,
          "close_time": 1773622799999,
          "quote_volume": 18516.6849,
          "trades": 84,
          "taker_buy_base": 13552.3,
          "taker_buy_quote": 8501.9007
        },
        {
          "timestamp": 1773622800000,
          "datetime": "2026-03-16T01:00:00",
          "open": 0.626,
          "high": 0.626,
          "low": 0.623,
          "close": 0.626,
          "volume": 12888.6,
          "close_time": 1773626399999,
          "quote_volume": 8037.445,
          "trades": 50,
          "taker_buy_base": 8842.4,
          "taker_buy_quote": 5513.8334
        },
        {
          "timestamp": 1773626400000,
          "datetime": "2026-03-16T02:00:00",
          "open": 0.625,
          "high": 0.625,
          "low": 0.618,
          "close": 0.62,
          "volume": 19037.4,
          "close_time": 1773629999999,
          "quote_volume": 11837.1568,
          "trades": 58,
          "taker_buy_base": 5644.1,
          "taker_buy_quote": 3506.8825
        },
        {
          "timestamp": 1773630000000,
          "datetime": "2026-03-16T03:00:00",
          "open": 0.618,
          "high": 0.635,
          "low": 0.618,
          "close": 0.626,
          "volume": 43764.1,
          "close_time": 1773633599999,
          "quote_volume": 27407.998,
          "trades": 197,
          "taker_buy_base": 29923.4,
          "taker_buy_quote": 18741.7892
        },
        {
          "timestamp": 1773633600000,
          "datetime": "2026-03-16T04:00:00",
          "open": 0.627,
          "high": 0.634,
          "low": 0.626,
          "close": 0.631,
          "volume": 12311.3,
          "close_time": 1773637199999,
          "quote_volume": 7745.1289,
          "trades": 61,
          "taker_buy_base": 5779.0,
          "taker_buy_quote": 3631.9066
        },
        {
          "timestamp": 1773637200000,
          "datetime": "2026-03-16T05:00:00",
          "open": 0.632,
          "high": 0.634,
          "low": 0.629,
          "close": 0.634,
          "volume": 25806.3,
          "close_time": 1773640799999,
          "quote_volume": 16305.0178,
          "trades": 101,
          "taker_buy_base": 11588.0,
          "taker_buy_quote": 7330.58
        },
        {
          "timestamp": 1773640800000,
          "datetime": "2026-03-16T06:00:00",
          "open": 0.631,
          "high": 0.631,
          "low": 0.627,
          "close": 0.629,
          "volume": 11447.5,
          "close_time": 1773644399999,
          "quote_volume": 7196.8902,
          "trades": 115,
          "taker_buy_base": 4650.1,
          "taker_buy_quote": 2927.7867
        },
        {
          "timestamp": 1773644400000,
          "datetime": "2026-03-16T07:00:00",
          "open": 0.629,
          "high": 0.637,
          "low": 0.628,
          "close": 0.634,
          "volume": 51976.9,
          "close_time": 1773647999999,
          "quote_volume": 32965.3165,
          "trades": 237,
          "taker_buy_base": 36844.4,
          "taker_buy_quote": 23371.4716
        },
        {
          "timestamp": 1773648000000,
          "datetime": "2026-03-16T08:00:00",
          "open": 0.634,
          "high": 0.638,
          "low": 0.627,
          "close": 0.629,
          "volume": 41110.9,
          "close_time": 1773651599999,
          "quote_volume": 26060.6046,
          "trades": 125,
          "taker_buy_base": 22299.0,
          "taker_buy_quote": 14169.7763
        },
        {
          "timestamp": 1773651600000,
          "datetime": "2026-03-16T09:00:00",
          "open": 0.629,
          "high": 0.633,
          "low": 0.629,
          "close": 0.633,
          "volume": 8980.5,
          "close_time": 1773655199999,
          "quote_volume": 5670.6974,
          "trades": 51,
          "taker_buy_base": 5320.1,
          "taker_buy_quote": 3357.9858
        },
        {
          "timestamp": 1773655200000,
          "datetime": "2026-03-16T10:00:00",
          "open": 0.634,
          "high": 0.635,
          "low": 0.632,
          "close": 0.635,
          "volume": 19385.4,
          "close_time": 1773658799999,
          "quote_volume": 12293.4566,
          "trades": 56,
          "taker_buy_base": 8766.8,
          "taker_buy_quote": 5559.7929
        },
        {
          "timestamp": 1773658800000,
          "datetime": "2026-03-16T11:00:00",
          "open": 0.636,
          "high": 0.636,
          "low": 0.631,
          "close": 0.634,
          "volume": 8554.2,
          "close_time": 1773662399999,
          "quote_volume": 5416.8547,
          "trades": 57,
          "taker_buy_base": 4971.8,
          "taker_buy_quote": 3148.5249
        },
        {
          "timestamp": 1773662400000,
          "datetime": "2026-03-16T12:00:00",
          "open": 0.634,
          "high": 0.638,
          "low": 0.633,
          "close": 0.634,
          "volume": 42142.0,
          "close_time": 1773665999999,
          "quote_volume": 26759.9902,
          "trades": 149,
          "taker_buy_base": 32948.9,
          "taker_buy_quote": 20922.54
        },
        {
          "timestamp": 1773666000000,
          "datetime": "2026-03-16T13:00:00",
          "open": 0.635,
          "high": 0.645,
          "low": 0.633,
          "close": 0.634,
          "volume": 51955.2,
          "close_time": 1773669599999,
          "quote_volume": 33241.3881,
          "trades": 195,
          "taker_buy_base": 28548.9,
          "taker_buy_quote": 18284.0929
        },
        {
          "timestamp": 1773669600000,
          "datetime": "2026-03-16T14:00:00",
          "open": 0.636,
          "high": 0.642,
          "low": 0.63,
          "close": 0.641,
          "volume": 110186.4,
          "close_time": 1773673199999,
          "quote_volume": 70153.4296,
          "trades": 363,
          "taker_buy_base": 57829.6,
          "taker_buy_quote": 36809.4485
        },
        {
          "timestamp": 1773673200000,
          "datetime": "2026-03-16T15:00:00",
          "open": 0.641,
          "high": 0.646,
          "low": 0.637,
          "close": 0.637,
          "volume": 23666.6,
          "close_time": 1773676799999,
          "quote_volume": 15177.5935,
          "trades": 125,
          "taker_buy_base": 10361.4,
          "taker_buy_quote": 6657.4914
        },
        {
          "timestamp": 1773676800000,
          "datetime": "2026-03-16T16:00:00",
          "open": 0.637,
          "high": 0.643,
          "low": 0.637,
          "close": 0.643,
          "volume": 39265.6,
          "close_time": 1773680399999,
          "quote_volume": 25151.8467,
          "trades": 120,
          "taker_buy_base": 28554.4,
          "taker_buy_quote": 18295.073
        },
        {
          "timestamp": 1773680400000,
          "datetime": "2026-03-16T17:00:00",
          "open": 0.643,
          "high": 0.645,
          "low": 0.641,
          "close": 0.644,
          "volume": 9621.0,
          "close_time": 1773683999999,
          "quote_volume": 6186.5376,
          "trades": 65,
          "taker_buy_base": 5352.9,
          "taker_buy_quote": 3442.4864
        },
        {
          "timestamp": 1773684000000,
          "datetime": "2026-03-16T18:00:00",
          "open": 0.644,
          "high": 0.649,
          "low": 0.644,
          "close": 0.645,
          "volume": 7530.1,
          "close_time": 1773687599999,
          "quote_volume": 4866.8532,
          "trades": 55,
          "taker_buy_base": 4325.5,
          "taker_buy_quote": 2796.1412
        },
        {
          "timestamp": 1773687600000,
          "datetime": "2026-03-16T19:00:00",
          "open": 0.645,
          "high": 0.655,
          "low": 0.644,
          "close": 0.652,
          "volume": 39709.7,
          "close_time": 1773691199999,
          "quote_volume": 25757.9987,
          "trades": 133,
          "taker_buy_base": 18064.9,
          "taker_buy_quote": 11729.36
        },
        {
          "timestamp": 1773691200000,
          "datetime": "2026-03-16T20:00:00",
          "open": 0.651,
          "high": 0.66,
          "low": 0.651,
          "close": 0.655,
          "volume": 34692.7,
          "close_time": 1773694799999,
          "quote_volume": 22764.8947,
          "trades": 150,
          "taker_buy_base": 20321.8,
          "taker_buy_quote": 13342.5759
        },
        {
          "timestamp": 1773694800000,
          "datetime": "2026-03-16T21:00:00",
          "open": 0.656,
          "high": 0.66,
          "low": 0.653,
          "close": 0.659,
          "volume": 17645.4,
          "close_time": 1773698399999,
          "quote_volume": 11575.0864,
          "trades": 90,
          "taker_buy_base": 7360.7,
          "taker_buy_quote": 4838.8892
        },
        {
          "timestamp": 1773698400000,
          "datetime": "2026-03-16T22:00:00",
          "open": 0.659,
          "high": 0.668,
          "low": 0.659,
          "close": 0.661,
          "volume": 23161.8,
          "close_time": 1773701999999,
          "quote_volume": 15400.3485,
          "trades": 108,
          "taker_buy_base": 13540.0,
          "taker_buy_quote": 9010.8839
        },
        {
          "timestamp": 1773702000000,
          "datetime": "2026-03-16T23:00:00",
          "open": 0.66,
          "high": 0.666,
          "low": 0.656,
          "close": 0.664,
          "volume": 21562.4,
          "close_time": 1773705599999,
          "quote_volume": 14237.0102,
          "trades": 87,
          "taker_buy_base": 8067.0,
          "taker_buy_quote": 5330.4083
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 0.662,
          "high": 0.667,
          "low": 0.657,
          "close": 0.66,
          "volume": 24537.6,
          "close_time": 1773709199999,
          "quote_volume": 16217.5246,
          "trades": 112,
          "taker_buy_base": 8808.6,
          "taker_buy_quote": 5828.1065
        },
        {
          "timestamp": 1773709200000,
          "datetime": "2026-03-17T01:00:00",
          "open": 0.66,
          "high": 0.665,
          "low": 0.657,
          "close": 0.66,
          "volume": 29170.1,
          "close_time": 1773712799999,
          "quote_volume": 19276.6042,
          "trades": 146,
          "taker_buy_base": 14143.6,
          "taker_buy_quote": 9349.8502
        },
        {
          "timestamp": 1773712800000,
          "datetime": "2026-03-17T02:00:00",
          "open": 0.66,
          "high": 0.665,
          "low": 0.656,
          "close": 0.664,
          "volume": 10851.5,
          "close_time": 1773716399999,
          "quote_volume": 7167.9906,
          "trades": 96,
          "taker_buy_base": 6016.8,
          "taker_buy_quote": 3972.9839
        },
        {
          "timestamp": 1773716400000,
          "datetime": "2026-03-17T03:00:00",
          "open": 0.664,
          "high": 0.665,
          "low": 0.648,
          "close": 0.65,
          "volume": 26690.7,
          "close_time": 1773719999999,
          "quote_volume": 17467.1576,
          "trades": 164,
          "taker_buy_base": 9942.3,
          "taker_buy_quote": 6499.3754
        },
        {
          "timestamp": 1773720000000,
          "datetime": "2026-03-17T04:00:00",
          "open": 0.651,
          "high": 0.651,
          "low": 0.643,
          "close": 0.647,
          "volume": 24801.0,
          "close_time": 1773723599999,
          "quote_volume": 16045.5021,
          "trades": 104,
          "taker_buy_base": 10243.2,
          "taker_buy_quote": 6623.7832
        },
        {
          "timestamp": 1773723600000,
          "datetime": "2026-03-17T05:00:00",
          "open": 0.646,
          "high": 0.648,
          "low": 0.641,
          "close": 0.644,
          "volume": 11872.7,
          "close_time": 1773727199999,
          "quote_volume": 7651.3408,
          "trades": 144,
          "taker_buy_base": 5036.8,
          "taker_buy_quote": 3246.7708
        },
        {
          "timestamp": 1773727200000,
          "datetime": "2026-03-17T06:00:00",
          "open": 0.644,
          "high": 0.647,
          "low": 0.642,
          "close": 0.645,
          "volume": 10890.6,
          "close_time": 1773730799999,
          "quote_volume": 7022.3159,
          "trades": 155,
          "taker_buy_base": 5902.7,
          "taker_buy_quote": 3807.2063
        },
        {
          "timestamp": 1773730800000,
          "datetime": "2026-03-17T07:00:00",
          "open": 0.645,
          "high": 0.651,
          "low": 0.645,
          "close": 0.648,
          "volume": 15504.1,
          "close_time": 1773734399999,
          "quote_volume": 10046.2999,
          "trades": 116,
          "taker_buy_base": 7899.7,
          "taker_buy_quote": 5121.6166
        },
        {
          "timestamp": 1773734400000,
          "datetime": "2026-03-17T08:00:00",
          "open": 0.649,
          "high": 0.651,
          "low": 0.648,
          "close": 0.648,
          "volume": 17853.5,
          "close_time": 1773737999999,
          "quote_volume": 11604.4226,
          "trades": 106,
          "taker_buy_base": 9546.6,
          "taker_buy_quote": 6206.6845
        },
        {
          "timestamp": 1773738000000,
          "datetime": "2026-03-17T09:00:00",
          "open": 0.648,
          "high": 0.651,
          "low": 0.646,
          "close": 0.647,
          "volume": 31575.8,
          "close_time": 1773741599999,
          "quote_volume": 20448.6851,
          "trades": 237,
          "taker_buy_base": 17962.1,
          "taker_buy_quote": 11627.6384
        },
        {
          "timestamp": 1773741600000,
          "datetime": "2026-03-17T10:00:00",
          "open": 0.647,
          "high": 0.647,
          "low": 0.644,
          "close": 0.644,
          "volume": 28434.1,
          "close_time": 1773745199999,
          "quote_volume": 18332.6201,
          "trades": 104,
          "taker_buy_base": 12949.3,
          "taker_buy_quote": 8343.1281
        },
        {
          "timestamp": 1773745200000,
          "datetime": "2026-03-17T11:00:00",
          "open": 0.644,
          "high": 0.647,
          "low": 0.644,
          "close": 0.644,
          "volume": 56236.7,
          "close_time": 1773748799999,
          "quote_volume": 36317.1169,
          "trades": 178,
          "taker_buy_base": 46022.7,
          "taker_buy_quote": 29726.7516
        },
        {
          "timestamp": 1773748800000,
          "datetime": "2026-03-17T12:00:00",
          "open": 0.644,
          "high": 0.646,
          "low": 0.638,
          "close": 0.639,
          "volume": 22491.1,
          "close_time": 1773752399999,
          "quote_volume": 14431.6906,
          "trades": 94,
          "taker_buy_base": 12984.5,
          "taker_buy_quote": 8332.9867
        },
        {
          "timestamp": 1773752400000,
          "datetime": "2026-03-17T13:00:00",
          "open": 0.64,
          "high": 0.649,
          "low": 0.64,
          "close": 0.644,
          "volume": 24453.8,
          "close_time": 1773755999999,
          "quote_volume": 15747.5618,
          "trades": 107,
          "taker_buy_base": 15877.9,
          "taker_buy_quote": 10226.8747
        },
        {
          "timestamp": 1773756000000,
          "datetime": "2026-03-17T14:00:00",
          "open": 0.643,
          "high": 0.65,
          "low": 0.643,
          "close": 0.649,
          "volume": 19391.0,
          "close_time": 1773759599999,
          "quote_volume": 12563.1737,
          "trades": 106,
          "taker_buy_base": 11710.5,
          "taker_buy_quote": 7585.2688
        },
        {
          "timestamp": 1773759600000,
          "datetime": "2026-03-17T15:00:00",
          "open": 0.649,
          "high": 0.654,
          "low": 0.641,
          "close": 0.644,
          "volume": 15263.7,
          "close_time": 1773763199999,
          "quote_volume": 9918.595,
          "trades": 72,
          "taker_buy_base": 9970.4,
          "taker_buy_quote": 6490.985
        },
        {
          "timestamp": 1773763200000,
          "datetime": "2026-03-17T16:00:00",
          "open": 0.645,
          "high": 0.651,
          "low": 0.645,
          "close": 0.647,
          "volume": 9357.8,
          "close_time": 1773766799999,
          "quote_volume": 6061.1673,
          "trades": 58,
          "taker_buy_base": 5753.7,
          "taker_buy_quote": 3725.7586
        },
        {
          "timestamp": 1773766800000,
          "datetime": "2026-03-17T17:00:00",
          "open": 0.648,
          "high": 0.651,
          "low": 0.647,
          "close": 0.651,
          "volume": 16245.2,
          "close_time": 1773770399999,
          "quote_volume": 10550.3576,
          "trades": 73,
          "taker_buy_base": 9909.7,
          "taker_buy_quote": 6442.1798
        },
        {
          "timestamp": 1773770400000,
          "datetime": "2026-03-17T18:00:00",
          "open": 0.651,
          "high": 0.655,
          "low": 0.651,
          "close": 0.653,
          "volume": 31441.9,
          "close_time": 1773773999999,
          "quote_volume": 20512.3443,
          "trades": 74,
          "taker_buy_base": 16217.9,
          "taker_buy_quote": 10579.3512
        },
        {
          "timestamp": 1773774000000,
          "datetime": "2026-03-17T19:00:00",
          "open": 0.655,
          "high": 0.659,
          "low": 0.652,
          "close": 0.655,
          "volume": 10550.8,
          "close_time": 1773777599999,
          "quote_volume": 6914.4256,
          "trades": 80,
          "taker_buy_base": 6587.2,
          "taker_buy_quote": 4316.6834
        },
        {
          "timestamp": 1773777600000,
          "datetime": "2026-03-17T20:00:00",
          "open": 0.654,
          "high": 0.658,
          "low": 0.652,
          "close": 0.658,
          "volume": 30028.3,
          "close_time": 1773781199999,
          "quote_volume": 19639.85,
          "trades": 83,
          "taker_buy_base": 18115.3,
          "taker_buy_quote": 11851.5058
        },
        {
          "timestamp": 1773781200000,
          "datetime": "2026-03-17T21:00:00",
          "open": 0.658,
          "high": 0.664,
          "low": 0.658,
          "close": 0.662,
          "volume": 4642.0,
          "close_time": 1773784799999,
          "quote_volume": 3065.7553,
          "trades": 35,
          "taker_buy_base": 1422.0,
          "taker_buy_quote": 941.3165
        },
        {
          "timestamp": 1773784800000,
          "datetime": "2026-03-17T22:00:00",
          "open": 0.663,
          "high": 0.664,
          "low": 0.657,
          "close": 0.662,
          "volume": 18560.3,
          "close_time": 1773788399999,
          "quote_volume": 12251.1189,
          "trades": 79,
          "taker_buy_base": 8462.5,
          "taker_buy_quote": 5590.7856
        },
        {
          "timestamp": 1773788400000,
          "datetime": "2026-03-17T23:00:00",
          "open": 0.661,
          "high": 0.662,
          "low": 0.652,
          "close": 0.654,
          "volume": 16824.1,
          "close_time": 1773791999999,
          "quote_volume": 11079.9313,
          "trades": 160,
          "taker_buy_base": 12209.5,
          "taker_buy_quote": 8045.3346
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 0.655,
          "high": 0.67,
          "low": 0.644,
          "close": 0.647,
          "volume": 157660.6,
          "close_time": 1773795599999,
          "quote_volume": 103774.4315,
          "trades": 508,
          "taker_buy_base": 84228.9,
          "taker_buy_quote": 55505.3373
        },
        {
          "timestamp": 1773795600000,
          "datetime": "2026-03-18T01:00:00",
          "open": 0.648,
          "high": 0.651,
          "low": 0.647,
          "close": 0.65,
          "volume": 15358.8,
          "close_time": 1773799199999,
          "quote_volume": 9971.6978,
          "trades": 73,
          "taker_buy_base": 8898.9,
          "taker_buy_quote": 5778.75
        },
        {
          "timestamp": 1773799200000,
          "datetime": "2026-03-18T02:00:00",
          "open": 0.65,
          "high": 0.657,
          "low": 0.65,
          "close": 0.655,
          "volume": 7641.0,
          "close_time": 1773802799999,
          "quote_volume": 4999.7941,
          "trades": 57,
          "taker_buy_base": 3457.4,
          "taker_buy_quote": 2259.658
        },
        {
          "timestamp": 1773802800000,
          "datetime": "2026-03-18T03:00:00",
          "open": 0.656,
          "high": 0.662,
          "low": 0.655,
          "close": 0.658,
          "volume": 11441.6,
          "close_time": 1773806399999,
          "quote_volume": 7555.7114,
          "trades": 59,
          "taker_buy_base": 7179.6,
          "taker_buy_quote": 4742.172
        },
        {
          "timestamp": 1773806400000,
          "datetime": "2026-03-18T04:00:00",
          "open": 0.657,
          "high": 0.657,
          "low": 0.651,
          "close": 0.651,
          "volume": 1099.2,
          "close_time": 1773809999999,
          "quote_volume": 718.4308,
          "trades": 15,
          "taker_buy_base": 760.5,
          "taker_buy_quote": 497.0368
        },
        {
          "timestamp": 1773810000000,
          "datetime": "2026-03-18T05:00:00",
          "open": 0.652,
          "high": 0.654,
          "low": 0.648,
          "close": 0.65,
          "volume": 17797.3,
          "close_time": 1773813599999,
          "quote_volume": 11581.0645,
          "trades": 93,
          "taker_buy_base": 7556.2,
          "taker_buy_quote": 4921.887
        },
        {
          "timestamp": 1773813600000,
          "datetime": "2026-03-18T06:00:00",
          "open": 0.65,
          "high": 0.653,
          "low": 0.65,
          "close": 0.651,
          "volume": 9055.6,
          "close_time": 1773817199999,
          "quote_volume": 5894.8604,
          "trades": 40,
          "taker_buy_base": 7337.3,
          "taker_buy_quote": 4776.5829
        },
        {
          "timestamp": 1773817200000,
          "datetime": "2026-03-18T07:00:00",
          "open": 0.649,
          "high": 0.649,
          "low": 0.645,
          "close": 0.648,
          "volume": 14195.6,
          "close_time": 1773820799999,
          "quote_volume": 9183.4247,
          "trades": 62,
          "taker_buy_base": 6973.3,
          "taker_buy_quote": 4513.9778
        },
        {
          "timestamp": 1773820800000,
          "datetime": "2026-03-18T08:00:00",
          "open": 0.648,
          "high": 0.65,
          "low": 0.648,
          "close": 0.648,
          "volume": 10157.0,
          "close_time": 1773824399999,
          "quote_volume": 6590.8196,
          "trades": 59,
          "taker_buy_base": 6670.0,
          "taker_buy_quote": 4327.8433
        },
        {
          "timestamp": 1773824400000,
          "datetime": "2026-03-18T09:00:00",
          "open": 0.649,
          "high": 0.651,
          "low": 0.648,
          "close": 0.651,
          "volume": 13158.2,
          "close_time": 1773827999999,
          "quote_volume": 8552.1863,
          "trades": 50,
          "taker_buy_base": 12344.9,
          "taker_buy_quote": 8022.8224
        },
        {
          "timestamp": 1773828000000,
          "datetime": "2026-03-18T10:00:00",
          "open": 0.649,
          "high": 0.652,
          "low": 0.644,
          "close": 0.645,
          "volume": 14409.0,
          "close_time": 1773831599999,
          "quote_volume": 9354.6302,
          "trades": 57,
          "taker_buy_base": 8522.8,
          "taker_buy_quote": 5541.3904
        },
        {
          "timestamp": 1773831600000,
          "datetime": "2026-03-18T11:00:00",
          "open": 0.645,
          "high": 0.646,
          "low": 0.63,
          "close": 0.632,
          "volume": 82583.4,
          "close_time": 1773835199999,
          "quote_volume": 52754.7,
          "trades": 162,
          "taker_buy_base": 15589.3,
          "taker_buy_quote": 9962.496
        },
        {
          "timestamp": 1773835200000,
          "datetime": "2026-03-18T12:00:00",
          "open": 0.631,
          "high": 0.631,
          "low": 0.622,
          "close": 0.623,
          "volume": 20126.6,
          "close_time": 1773838799999,
          "quote_volume": 12612.6184,
          "trades": 86,
          "taker_buy_base": 7280.5,
          "taker_buy_quote": 4560.3152
        },
        {
          "timestamp": 1773838800000,
          "datetime": "2026-03-18T13:00:00",
          "open": 0.621,
          "high": 0.626,
          "low": 0.619,
          "close": 0.623,
          "volume": 22850.7,
          "close_time": 1773842399999,
          "quote_volume": 14221.5964,
          "trades": 102,
          "taker_buy_base": 12187.6,
          "taker_buy_quote": 7588.5096
        },
        {
          "timestamp": 1773842400000,
          "datetime": "2026-03-18T14:00:00",
          "open": 0.624,
          "high": 0.624,
          "low": 0.611,
          "close": 0.611,
          "volume": 22813.2,
          "close_time": 1773845999999,
          "quote_volume": 14079.1345,
          "trades": 155,
          "taker_buy_base": 9215.2,
          "taker_buy_quote": 5694.0724
        },
        {
          "timestamp": 1773846000000,
          "datetime": "2026-03-18T15:00:00",
          "open": 0.611,
          "high": 0.618,
          "low": 0.608,
          "close": 0.616,
          "volume": 29622.4,
          "close_time": 1773849599999,
          "quote_volume": 18186.326,
          "trades": 157,
          "taker_buy_base": 12442.7,
          "taker_buy_quote": 7642.4246
        },
        {
          "timestamp": 1773849600000,
          "datetime": "2026-03-18T16:00:00",
          "open": 0.616,
          "high": 0.616,
          "low": 0.605,
          "close": 0.607,
          "volume": 46066.4,
          "close_time": 1773853199999,
          "quote_volume": 28046.6447,
          "trades": 167,
          "taker_buy_base": 14891.5,
          "taker_buy_quote": 9053.6537
        },
        {
          "timestamp": 1773853200000,
          "datetime": "2026-03-18T17:00:00",
          "open": 0.607,
          "high": 0.616,
          "low": 0.606,
          "close": 0.614,
          "volume": 16575.8,
          "close_time": 1773856799999,
          "quote_volume": 10161.7569,
          "trades": 148,
          "taker_buy_base": 8355.0,
          "taker_buy_quote": 5118.0677
        },
        {
          "timestamp": 1773856800000,
          "datetime": "2026-03-18T18:00:00",
          "open": 0.613,
          "high": 0.62,
          "low": 0.61,
          "close": 0.61,
          "volume": 26891.3,
          "close_time": 1773860399999,
          "quote_volume": 16505.6126,
          "trades": 119,
          "taker_buy_base": 8875.0,
          "taker_buy_quote": 5465.3298
        },
        {
          "timestamp": 1773860400000,
          "datetime": "2026-03-18T19:00:00",
          "open": 0.611,
          "high": 0.613,
          "low": 0.61,
          "close": 0.611,
          "volume": 6706.9,
          "close_time": 1773863999999,
          "quote_volume": 4104.5022,
          "trades": 41,
          "taker_buy_base": 4768.5,
          "taker_buy_quote": 2919.1851
        },
        {
          "timestamp": 1773864000000,
          "datetime": "2026-03-18T20:00:00",
          "open": 0.611,
          "high": 0.615,
          "low": 0.607,
          "close": 0.614,
          "volume": 34933.6,
          "close_time": 1773867599999,
          "quote_volume": 21362.5323,
          "trades": 103,
          "taker_buy_base": 12782.2,
          "taker_buy_quote": 7831.2688
        },
        {
          "timestamp": 1773867600000,
          "datetime": "2026-03-18T21:00:00",
          "open": 0.613,
          "high": 0.618,
          "low": 0.613,
          "close": 0.618,
          "volume": 1699.8,
          "close_time": 1773871199999,
          "quote_volume": 1048.1263,
          "trades": 16,
          "taker_buy_base": 808.9,
          "taker_buy_quote": 498.3748
        },
        {
          "timestamp": 1773871200000,
          "datetime": "2026-03-18T22:00:00",
          "open": 0.617,
          "high": 0.617,
          "low": 0.614,
          "close": 0.614,
          "volume": 5357.8,
          "close_time": 1773874799999,
          "quote_volume": 3297.4313,
          "trades": 13,
          "taker_buy_base": 2023.9,
          "taker_buy_quote": 1244.7878
        },
        {
          "timestamp": 1773874800000,
          "datetime": "2026-03-18T23:00:00",
          "open": 0.614,
          "high": 0.616,
          "low": 0.614,
          "close": 0.616,
          "volume": 23402.0,
          "close_time": 1773878399999,
          "quote_volume": 14406.6893,
          "trades": 57,
          "taker_buy_base": 8133.9,
          "taker_buy_quote": 5003.8099
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 0.616,
          "high": 0.68,
          "low": 0.616,
          "close": 0.629,
          "volume": 571897.6,
          "close_time": 1773881999999,
          "quote_volume": 366880.0342,
          "trades": 1849,
          "taker_buy_base": 324930.0,
          "taker_buy_quote": 208171.6637
        },
        {
          "timestamp": 1773882000000,
          "datetime": "2026-03-19T01:00:00",
          "open": 0.63,
          "high": 0.633,
          "low": 0.625,
          "close": 0.63,
          "volume": 27606.6,
          "close_time": 1773885599999,
          "quote_volume": 17387.3409,
          "trades": 132,
          "taker_buy_base": 14735.3,
          "taker_buy_quote": 9285.7212
        },
        {
          "timestamp": 1773885600000,
          "datetime": "2026-03-19T02:00:00",
          "open": 0.626,
          "high": 0.631,
          "low": 0.626,
          "close": 0.626,
          "volume": 24608.8,
          "close_time": 1773889199999,
          "quote_volume": 15492.4467,
          "trades": 100,
          "taker_buy_base": 5807.5,
          "taker_buy_quote": 3661.2697
        },
        {
          "timestamp": 1773889200000,
          "datetime": "2026-03-19T03:00:00",
          "open": 0.624,
          "high": 0.632,
          "low": 0.624,
          "close": 0.628,
          "volume": 11899.4,
          "close_time": 1773892799999,
          "quote_volume": 7472.5672,
          "trades": 71,
          "taker_buy_base": 5305.6,
          "taker_buy_quote": 3340.8448
        },
        {
          "timestamp": 1773892800000,
          "datetime": "2026-03-19T04:00:00",
          "open": 0.627,
          "high": 0.628,
          "low": 0.626,
          "close": 0.626,
          "volume": 16836.6,
          "close_time": 1773896399999,
          "quote_volume": 10547.7765,
          "trades": 92,
          "taker_buy_base": 7872.2,
          "taker_buy_quote": 4932.486
        },
        {
          "timestamp": 1773896400000,
          "datetime": "2026-03-19T05:00:00",
          "open": 0.627,
          "high": 0.63,
          "low": 0.627,
          "close": 0.627,
          "volume": 9433.7,
          "close_time": 1773899999999,
          "quote_volume": 5936.8555,
          "trades": 47,
          "taker_buy_base": 6420.9,
          "taker_buy_quote": 4039.9923
        },
        {
          "timestamp": 1773900000000,
          "datetime": "2026-03-19T06:00:00",
          "open": 0.627,
          "high": 0.628,
          "low": 0.625,
          "close": 0.625,
          "volume": 9541.3,
          "close_time": 1773903599999,
          "quote_volume": 5973.3436,
          "trades": 51,
          "taker_buy_base": 4959.0,
          "taker_buy_quote": 3106.1509
        },
        {
          "timestamp": 1773903600000,
          "datetime": "2026-03-19T07:00:00",
          "open": 0.626,
          "high": 0.626,
          "low": 0.615,
          "close": 0.618,
          "volume": 77090.5,
          "close_time": 1773907199999,
          "quote_volume": 47702.2632,
          "trades": 193,
          "taker_buy_base": 23123.7,
          "taker_buy_quote": 14327.6135
        },
        {
          "timestamp": 1773907200000,
          "datetime": "2026-03-19T08:00:00",
          "open": 0.618,
          "high": 0.619,
          "low": 0.612,
          "close": 0.617,
          "volume": 12004.4,
          "close_time": 1773910799999,
          "quote_volume": 7386.3977,
          "trades": 73,
          "taker_buy_base": 5948.0,
          "taker_buy_quote": 3662.8889
        },
        {
          "timestamp": 1773910800000,
          "datetime": "2026-03-19T09:00:00",
          "open": 0.618,
          "high": 0.624,
          "low": 0.617,
          "close": 0.624,
          "volume": 18474.8,
          "close_time": 1773914399999,
          "quote_volume": 11464.8757,
          "trades": 72,
          "taker_buy_base": 7008.8,
          "taker_buy_quote": 4353.329
        },
        {
          "timestamp": 1773914400000,
          "datetime": "2026-03-19T10:00:00",
          "open": 0.624,
          "high": 0.626,
          "low": 0.623,
          "close": 0.623,
          "volume": 9500.3,
          "close_time": 1773917999999,
          "quote_volume": 5925.4653,
          "trades": 48,
          "taker_buy_base": 7848.1,
          "taker_buy_quote": 4895.3222
        },
        {
          "timestamp": 1773918000000,
          "datetime": "2026-03-19T11:00:00",
          "open": 0.622,
          "high": 0.623,
          "low": 0.617,
          "close": 0.617,
          "volume": 17341.3,
          "close_time": 1773921599999,
          "quote_volume": 10746.251,
          "trades": 64,
          "taker_buy_base": 3886.4,
          "taker_buy_quote": 2410.79
        },
        {
          "timestamp": 1773921600000,
          "datetime": "2026-03-19T12:00:00",
          "open": 0.617,
          "high": 0.617,
          "low": 0.609,
          "close": 0.61,
          "volume": 11752.8,
          "close_time": 1773925199999,
          "quote_volume": 7215.5163,
          "trades": 61,
          "taker_buy_base": 3951.0,
          "taker_buy_quote": 2425.0035
        },
        {
          "timestamp": 1773925200000,
          "datetime": "2026-03-19T13:00:00",
          "open": 0.61,
          "high": 0.612,
          "low": 0.604,
          "close": 0.61,
          "volume": 22320.8,
          "close_time": 1773928799999,
          "quote_volume": 13558.1125,
          "trades": 109,
          "taker_buy_base": 10704.5,
          "taker_buy_quote": 6506.2679
        },
        {
          "timestamp": 1773928800000,
          "datetime": "2026-03-19T14:00:00",
          "open": 0.611,
          "high": 0.612,
          "low": 0.606,
          "close": 0.611,
          "volume": 18652.4,
          "close_time": 1773932399999,
          "quote_volume": 11360.3793,
          "trades": 60,
          "taker_buy_base": 7604.3,
          "taker_buy_quote": 4634.8309
        },
        {
          "timestamp": 1773932400000,
          "datetime": "2026-03-19T15:00:00",
          "open": 0.61,
          "high": 0.612,
          "low": 0.602,
          "close": 0.606,
          "volume": 29006.1,
          "close_time": 1773935999999,
          "quote_volume": 17590.7668,
          "trades": 151,
          "taker_buy_base": 8739.8,
          "taker_buy_quote": 5308.8294
        },
        {
          "timestamp": 1773936000000,
          "datetime": "2026-03-19T16:00:00",
          "open": 0.606,
          "high": 0.606,
          "low": 0.601,
          "close": 0.603,
          "volume": 9203.0,
          "close_time": 1773939599999,
          "quote_volume": 5563.4402,
          "trades": 84,
          "taker_buy_base": 4132.1,
          "taker_buy_quote": 2498.7991
        },
        {
          "timestamp": 1773939600000,
          "datetime": "2026-03-19T17:00:00",
          "open": 0.603,
          "high": 0.61,
          "low": 0.601,
          "close": 0.61,
          "volume": 13556.0,
          "close_time": 1773943199999,
          "quote_volume": 8183.6561,
          "trades": 47,
          "taker_buy_base": 9697.2,
          "taker_buy_quote": 5847.8786
        },
        {
          "timestamp": 1773943200000,
          "datetime": "2026-03-19T18:00:00",
          "open": 0.608,
          "high": 0.608,
          "low": 0.603,
          "close": 0.607,
          "volume": 9987.5,
          "close_time": 1773946799999,
          "quote_volume": 6048.4045,
          "trades": 45,
          "taker_buy_base": 3715.3,
          "taker_buy_quote": 2250.207
        },
        {
          "timestamp": 1773946800000,
          "datetime": "2026-03-19T19:00:00",
          "open": 0.607,
          "high": 0.614,
          "low": 0.607,
          "close": 0.612,
          "volume": 9376.1,
          "close_time": 1773950399999,
          "quote_volume": 5735.3999,
          "trades": 59,
          "taker_buy_base": 4358.8,
          "taker_buy_quote": 2666.1695
        },
        {
          "timestamp": 1773950400000,
          "datetime": "2026-03-19T20:00:00",
          "open": 0.612,
          "high": 0.615,
          "low": 0.612,
          "close": 0.614,
          "volume": 13493.1,
          "close_time": 1773953999999,
          "quote_volume": 8280.6557,
          "trades": 44,
          "taker_buy_base": 11167.8,
          "taker_buy_quote": 6855.7222
        },
        {
          "timestamp": 1773954000000,
          "datetime": "2026-03-19T21:00:00",
          "open": 0.614,
          "high": 0.616,
          "low": 0.614,
          "close": 0.616,
          "volume": 15731.0,
          "close_time": 1773957599999,
          "quote_volume": 9670.8138,
          "trades": 43,
          "taker_buy_base": 14431.7,
          "taker_buy_quote": 8872.719
        },
        {
          "timestamp": 1773957600000,
          "datetime": "2026-03-19T22:00:00",
          "open": 0.615,
          "high": 0.616,
          "low": 0.612,
          "close": 0.614,
          "volume": 6781.9,
          "close_time": 1773961199999,
          "quote_volume": 4165.5969,
          "trades": 61,
          "taker_buy_base": 2526.8,
          "taker_buy_quote": 1551.7413
        },
        {
          "timestamp": 1773961200000,
          "datetime": "2026-03-19T23:00:00",
          "open": 0.615,
          "high": 0.616,
          "low": 0.613,
          "close": 0.614,
          "volume": 9661.8,
          "close_time": 1773964799999,
          "quote_volume": 5932.1819,
          "trades": 45,
          "taker_buy_base": 3388.7,
          "taker_buy_quote": 2080.5845
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 0.614,
          "high": 0.614,
          "low": 0.612,
          "close": 0.613,
          "volume": 11092.2,
          "close_time": 1773968399999,
          "quote_volume": 6798.91,
          "trades": 46,
          "taker_buy_base": 2654.8,
          "taker_buy_quote": 1627.891
        },
        {
          "timestamp": 1773968400000,
          "datetime": "2026-03-20T01:00:00",
          "open": 0.615,
          "high": 0.617,
          "low": 0.614,
          "close": 0.616,
          "volume": 20220.7,
          "close_time": 1773971999999,
          "quote_volume": 12445.9674,
          "trades": 86,
          "taker_buy_base": 11966.1,
          "taker_buy_quote": 7366.328
        },
        {
          "timestamp": 1773972000000,
          "datetime": "2026-03-20T02:00:00",
          "open": 0.615,
          "high": 0.616,
          "low": 0.611,
          "close": 0.615,
          "volume": 9888.0,
          "close_time": 1773975599999,
          "quote_volume": 6072.9835,
          "trades": 46,
          "taker_buy_base": 3178.6,
          "taker_buy_quote": 1953.0196
        },
        {
          "timestamp": 1773975600000,
          "datetime": "2026-03-20T03:00:00",
          "open": 0.615,
          "high": 0.617,
          "low": 0.614,
          "close": 0.616,
          "volume": 6635.8,
          "close_time": 1773979199999,
          "quote_volume": 4083.4754,
          "trades": 40,
          "taker_buy_base": 5069.5,
          "taker_buy_quote": 3119.3744
        },
        {
          "timestamp": 1773979200000,
          "datetime": "2026-03-20T04:00:00",
          "open": 0.615,
          "high": 0.616,
          "low": 0.611,
          "close": 0.611,
          "volume": 4781.1,
          "close_time": 1773982799999,
          "quote_volume": 2929.6987,
          "trades": 34,
          "taker_buy_base": 2207.2,
          "taker_buy_quote": 1351.4093
        },
        {
          "timestamp": 1773982800000,
          "datetime": "2026-03-20T05:00:00",
          "open": 0.615,
          "high": 0.617,
          "low": 0.614,
          "close": 0.617,
          "volume": 5656.7,
          "close_time": 1773986399999,
          "quote_volume": 3483.0672,
          "trades": 31,
          "taker_buy_base": 3061.3,
          "taker_buy_quote": 1885.5643
        },
        {
          "timestamp": 1773986400000,
          "datetime": "2026-03-20T06:00:00",
          "open": 0.616,
          "high": 0.616,
          "low": 0.612,
          "close": 0.613,
          "volume": 6115.8,
          "close_time": 1773989999999,
          "quote_volume": 3753.8786,
          "trades": 31,
          "taker_buy_base": 1730.3,
          "taker_buy_quote": 1061.3892
        },
        {
          "timestamp": 1773990000000,
          "datetime": "2026-03-20T07:00:00",
          "open": 0.612,
          "high": 0.615,
          "low": 0.608,
          "close": 0.613,
          "volume": 24729.9,
          "close_time": 1773993599999,
          "quote_volume": 15112.9736,
          "trades": 156,
          "taker_buy_base": 4566.6,
          "taker_buy_quote": 2792.1787
        },
        {
          "timestamp": 1773993600000,
          "datetime": "2026-03-20T08:00:00",
          "open": 0.613,
          "high": 0.619,
          "low": 0.613,
          "close": 0.616,
          "volume": 4243.3,
          "close_time": 1773997199999,
          "quote_volume": 2619.097,
          "trades": 44,
          "taker_buy_base": 3153.3,
          "taker_buy_quote": 1945.658
        },
        {
          "timestamp": 1773997200000,
          "datetime": "2026-03-20T09:00:00",
          "open": 0.614,
          "high": 0.614,
          "low": 0.61,
          "close": 0.611,
          "volume": 10420.2,
          "close_time": 1774000799999,
          "quote_volume": 6387.3472,
          "trades": 64,
          "taker_buy_base": 8150.5,
          "taker_buy_quote": 4998.4239
        },
        {
          "timestamp": 1774000800000,
          "datetime": "2026-03-20T10:00:00",
          "open": 0.611,
          "high": 0.613,
          "low": 0.609,
          "close": 0.613,
          "volume": 6771.9,
          "close_time": 1774004399999,
          "quote_volume": 4135.4779,
          "trades": 49,
          "taker_buy_base": 2489.2,
          "taker_buy_quote": 1520.5081
        },
        {
          "timestamp": 1774004400000,
          "datetime": "2026-03-20T11:00:00",
          "open": 0.613,
          "high": 0.615,
          "low": 0.61,
          "close": 0.61,
          "volume": 5807.8,
          "close_time": 1774007999999,
          "quote_volume": 3559.4354,
          "trades": 46,
          "taker_buy_base": 2686.1,
          "taker_buy_quote": 1647.9239
        },
        {
          "timestamp": 1774008000000,
          "datetime": "2026-03-20T12:00:00",
          "open": 0.612,
          "high": 0.614,
          "low": 0.611,
          "close": 0.611,
          "volume": 9624.5,
          "close_time": 1774011599999,
          "quote_volume": 5892.5085,
          "trades": 62,
          "taker_buy_base": 4469.7,
          "taker_buy_quote": 2739.8758
        },
        {
          "timestamp": 1774011600000,
          "datetime": "2026-03-20T13:00:00",
          "open": 0.611,
          "high": 0.615,
          "low": 0.61,
          "close": 0.61,
          "volume": 15161.1,
          "close_time": 1774015199999,
          "quote_volume": 9269.1849,
          "trades": 83,
          "taker_buy_base": 10797.8,
          "taker_buy_quote": 6596.1717
        },
        {
          "timestamp": 1774015200000,
          "datetime": "2026-03-20T14:00:00",
          "open": 0.61,
          "high": 0.615,
          "low": 0.607,
          "close": 0.61,
          "volume": 13403.2,
          "close_time": 1774018799999,
          "quote_volume": 8192.8434,
          "trades": 75,
          "taker_buy_base": 5439.9,
          "taker_buy_quote": 3333.8322
        },
        {
          "timestamp": 1774018800000,
          "datetime": "2026-03-20T15:00:00",
          "open": 0.61,
          "high": 0.613,
          "low": 0.608,
          "close": 0.61,
          "volume": 24735.6,
          "close_time": 1774022399999,
          "quote_volume": 15099.0761,
          "trades": 82,
          "taker_buy_base": 7537.4,
          "taker_buy_quote": 4605.0535
        },
        {
          "timestamp": 1774022400000,
          "datetime": "2026-03-20T16:00:00",
          "open": 0.611,
          "high": 0.612,
          "low": 0.61,
          "close": 0.612,
          "volume": 4219.2,
          "close_time": 1774025999999,
          "quote_volume": 2579.7445,
          "trades": 38,
          "taker_buy_base": 2307.5,
          "taker_buy_quote": 1410.7892
        },
        {
          "timestamp": 1774026000000,
          "datetime": "2026-03-20T17:00:00",
          "open": 0.612,
          "high": 0.613,
          "low": 0.607,
          "close": 0.611,
          "volume": 6868.2,
          "close_time": 1774029599999,
          "quote_volume": 4187.1422,
          "trades": 53,
          "taker_buy_base": 2735.2,
          "taker_buy_quote": 1667.2571
        },
        {
          "timestamp": 1774029600000,
          "datetime": "2026-03-20T18:00:00",
          "open": 0.611,
          "high": 0.611,
          "low": 0.606,
          "close": 0.608,
          "volume": 10498.1,
          "close_time": 1774033199999,
          "quote_volume": 6379.5555,
          "trades": 65,
          "taker_buy_base": 7065.9,
          "taker_buy_quote": 4293.3305
        },
        {
          "timestamp": 1774033200000,
          "datetime": "2026-03-20T19:00:00",
          "open": 0.609,
          "high": 0.61,
          "low": 0.605,
          "close": 0.61,
          "volume": 6839.4,
          "close_time": 1774036799999,
          "quote_volume": 4154.4417,
          "trades": 51,
          "taker_buy_base": 3264.7,
          "taker_buy_quote": 1980.596
        },
        {
          "timestamp": 1774036800000,
          "datetime": "2026-03-20T20:00:00",
          "open": 0.609,
          "high": 0.612,
          "low": 0.609,
          "close": 0.61,
          "volume": 9702.8,
          "close_time": 1774040399999,
          "quote_volume": 5919.955,
          "trades": 36,
          "taker_buy_base": 8098.1,
          "taker_buy_quote": 4941.3507
        },
        {
          "timestamp": 1774040400000,
          "datetime": "2026-03-20T21:00:00",
          "open": 0.61,
          "high": 0.616,
          "low": 0.609,
          "close": 0.614,
          "volume": 6232.1,
          "close_time": 1774043999999,
          "quote_volume": 3827.1594,
          "trades": 66,
          "taker_buy_base": 2681.5,
          "taker_buy_quote": 1647.8293
        },
        {
          "timestamp": 1774044000000,
          "datetime": "2026-03-20T22:00:00",
          "open": 0.615,
          "high": 0.618,
          "low": 0.614,
          "close": 0.617,
          "volume": 6384.2,
          "close_time": 1774047599999,
          "quote_volume": 3933.8018,
          "trades": 140,
          "taker_buy_base": 2882.1,
          "taker_buy_quote": 1775.5144
        },
        {
          "timestamp": 1774047600000,
          "datetime": "2026-03-20T23:00:00",
          "open": 0.617,
          "high": 0.617,
          "low": 0.614,
          "close": 0.616,
          "volume": 7367.2,
          "close_time": 1774051199999,
          "quote_volume": 4533.4293,
          "trades": 138,
          "taker_buy_base": 1587.1,
          "taker_buy_quote": 977.3067
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 0.616,
          "high": 0.622,
          "low": 0.615,
          "close": 0.62,
          "volume": 14375.9,
          "close_time": 1774054799999,
          "quote_volume": 8907.5887,
          "trades": 168,
          "taker_buy_base": 8101.2,
          "taker_buy_quote": 5023.2038
        },
        {
          "timestamp": 1774054800000,
          "datetime": "2026-03-21T01:00:00",
          "open": 0.62,
          "high": 0.622,
          "low": 0.619,
          "close": 0.619,
          "volume": 16755.8,
          "close_time": 1774058399999,
          "quote_volume": 10398.9636,
          "trades": 94,
          "taker_buy_base": 3883.6,
          "taker_buy_quote": 2409.3857
        },
        {
          "timestamp": 1774058400000,
          "datetime": "2026-03-21T02:00:00",
          "open": 0.619,
          "high": 0.621,
          "low": 0.618,
          "close": 0.621,
          "volume": 2698.3,
          "close_time": 1774061999999,
          "quote_volume": 1673.1388,
          "trades": 30,
          "taker_buy_base": 2308.6,
          "taker_buy_quote": 1431.2398
        },
        {
          "timestamp": 1774062000000,
          "datetime": "2026-03-21T03:00:00",
          "open": 0.622,
          "high": 0.622,
          "low": 0.619,
          "close": 0.619,
          "volume": 12744.2,
          "close_time": 1774065599999,
          "quote_volume": 7902.4069,
          "trades": 37,
          "taker_buy_base": 1340.7,
          "taker_buy_quote": 832.8841
        },
        {
          "timestamp": 1774065600000,
          "datetime": "2026-03-21T04:00:00",
          "open": 0.62,
          "high": 0.622,
          "low": 0.619,
          "close": 0.619,
          "volume": 11300.8,
          "close_time": 1774069199999,
          "quote_volume": 7016.3695,
          "trades": 67,
          "taker_buy_base": 6499.2,
          "taker_buy_quote": 4034.3382
        },
        {
          "timestamp": 1774069200000,
          "datetime": "2026-03-21T05:00:00",
          "open": 0.619,
          "high": 0.621,
          "low": 0.619,
          "close": 0.621,
          "volume": 4573.1,
          "close_time": 1774072799999,
          "quote_volume": 2833.7549,
          "trades": 22,
          "taker_buy_base": 3738.1,
          "taker_buy_quote": 2315.2199
        },
        {
          "timestamp": 1774072800000,
          "datetime": "2026-03-21T06:00:00",
          "open": 0.619,
          "high": 0.62,
          "low": 0.619,
          "close": 0.62,
          "volume": 4177.7,
          "close_time": 1774076399999,
          "quote_volume": 2589.1253,
          "trades": 33,
          "taker_buy_base": 1669.0,
          "taker_buy_quote": 1034.613
        },
        {
          "timestamp": 1774076400000,
          "datetime": "2026-03-21T07:00:00",
          "open": 0.62,
          "high": 0.62,
          "low": 0.618,
          "close": 0.618,
          "volume": 2328.5,
          "close_time": 1774079999999,
          "quote_volume": 1441.5834,
          "trades": 18,
          "taker_buy_base": 1002.0,
          "taker_buy_quote": 620.405
        },
        {
          "timestamp": 1774080000000,
          "datetime": "2026-03-21T08:00:00",
          "open": 0.617,
          "high": 0.618,
          "low": 0.616,
          "close": 0.617,
          "volume": 6035.6,
          "close_time": 1774083599999,
          "quote_volume": 3724.3279,
          "trades": 60,
          "taker_buy_base": 4180.7,
          "taker_buy_quote": 2580.3083
        },
        {
          "timestamp": 1774083600000,
          "datetime": "2026-03-21T09:00:00",
          "open": 0.617,
          "high": 0.62,
          "low": 0.617,
          "close": 0.618,
          "volume": 6726.3,
          "close_time": 1774087199999,
          "quote_volume": 4158.8176,
          "trades": 88,
          "taker_buy_base": 2997.1,
          "taker_buy_quote": 1853.5863
        },
        {
          "timestamp": 1774087200000,
          "datetime": "2026-03-21T10:00:00",
          "open": 0.618,
          "high": 0.618,
          "low": 0.616,
          "close": 0.617,
          "volume": 4122.9,
          "close_time": 1774090799999,
          "quote_volume": 2544.0007,
          "trades": 27,
          "taker_buy_base": 2188.5,
          "taker_buy_quote": 1350.9715
        },
        {
          "timestamp": 1774090800000,
          "datetime": "2026-03-21T11:00:00",
          "open": 0.617,
          "high": 0.618,
          "low": 0.617,
          "close": 0.617,
          "volume": 4921.2,
          "close_time": 1774094399999,
          "quote_volume": 3036.5574,
          "trades": 32,
          "taker_buy_base": 1937.7,
          "taker_buy_quote": 1195.5709
        },
        {
          "timestamp": 1774094400000,
          "datetime": "2026-03-21T12:00:00",
          "open": 0.618,
          "high": 0.618,
          "low": 0.617,
          "close": 0.618,
          "volume": 2751.1,
          "close_time": 1774097999999,
          "quote_volume": 1698.6226,
          "trades": 16,
          "taker_buy_base": 1360.9,
          "taker_buy_quote": 840.0352
        },
        {
          "timestamp": 1774098000000,
          "datetime": "2026-03-21T13:00:00",
          "open": 0.618,
          "high": 0.618,
          "low": 0.616,
          "close": 0.617,
          "volume": 1285.4,
          "close_time": 1774101599999,
          "quote_volume": 792.8099,
          "trades": 12,
          "taker_buy_base": 925.4,
          "taker_buy_quote": 571.0399
        },
        {
          "timestamp": 1774101600000,
          "datetime": "2026-03-21T14:00:00",
          "open": 0.617,
          "high": 0.62,
          "low": 0.616,
          "close": 0.616,
          "volume": 7752.3,
          "close_time": 1774105199999,
          "quote_volume": 4790.4595,
          "trades": 47,
          "taker_buy_base": 3735.6,
          "taker_buy_quote": 2310.5117
        },
        {
          "timestamp": 1774105200000,
          "datetime": "2026-03-21T15:00:00",
          "open": 0.615,
          "high": 0.618,
          "low": 0.613,
          "close": 0.618,
          "volume": 10795.6,
          "close_time": 1774108799999,
          "quote_volume": 6649.0025,
          "trades": 63,
          "taker_buy_base": 6243.4,
          "taker_buy_quote": 3842.4841
        },
        {
          "timestamp": 1774108800000,
          "datetime": "2026-03-21T16:00:00",
          "open": 0.619,
          "high": 0.619,
          "low": 0.616,
          "close": 0.616,
          "volume": 9678.7,
          "close_time": 1774112399999,
          "quote_volume": 5980.3967,
          "trades": 71,
          "taker_buy_base": 4159.1,
          "taker_buy_quote": 2570.9729
        },
        {
          "timestamp": 1774112400000,
          "datetime": "2026-03-21T17:00:00",
          "open": 0.616,
          "high": 0.616,
          "low": 0.615,
          "close": 0.616,
          "volume": 7976.1,
          "close_time": 1774115999999,
          "quote_volume": 4912.9931,
          "trades": 36,
          "taker_buy_base": 2351.3,
          "taker_buy_quote": 1448.2338
        },
        {
          "timestamp": 1774116000000,
          "datetime": "2026-03-21T18:00:00",
          "open": 0.615,
          "high": 0.617,
          "low": 0.615,
          "close": 0.616,
          "volume": 7852.5,
          "close_time": 1774119599999,
          "quote_volume": 4834.1279,
          "trades": 29,
          "taker_buy_base": 5299.4,
          "taker_buy_quote": 3262.945
        },
        {
          "timestamp": 1774119600000,
          "datetime": "2026-03-21T19:00:00",
          "open": 0.617,
          "high": 0.618,
          "low": 0.617,
          "close": 0.618,
          "volume": 4652.0,
          "close_time": 1774123199999,
          "quote_volume": 2874.5907,
          "trades": 26,
          "taker_buy_base": 1547.3,
          "taker_buy_quote": 955.8974
        },
        {
          "timestamp": 1774123200000,
          "datetime": "2026-03-21T20:00:00",
          "open": 0.619,
          "high": 0.623,
          "low": 0.618,
          "close": 0.622,
          "volume": 25224.9,
          "close_time": 1774126799999,
          "quote_volume": 15683.8177,
          "trades": 73,
          "taker_buy_base": 22173.5,
          "taker_buy_quote": 13789.4629
        },
        {
          "timestamp": 1774126800000,
          "datetime": "2026-03-21T21:00:00",
          "open": 0.622,
          "high": 0.623,
          "low": 0.62,
          "close": 0.62,
          "volume": 31978.4,
          "close_time": 1774130399999,
          "quote_volume": 19888.6478,
          "trades": 61,
          "taker_buy_base": 30271.6,
          "taker_buy_quote": 18828.8995
        },
        {
          "timestamp": 1774130400000,
          "datetime": "2026-03-21T22:00:00",
          "open": 0.621,
          "high": 0.622,
          "low": 0.62,
          "close": 0.621,
          "volume": 6260.6,
          "close_time": 1774133999999,
          "quote_volume": 3887.6133,
          "trades": 33,
          "taker_buy_base": 3493.3,
          "taker_buy_quote": 2169.2386
        },
        {
          "timestamp": 1774134000000,
          "datetime": "2026-03-21T23:00:00",
          "open": 0.619,
          "high": 0.62,
          "low": 0.598,
          "close": 0.601,
          "volume": 41506.6,
          "close_time": 1774137599999,
          "quote_volume": 25103.8801,
          "trades": 136,
          "taker_buy_base": 16077.3,
          "taker_buy_quote": 9712.4459
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 0.599,
          "high": 0.6,
          "low": 0.591,
          "close": 0.597,
          "volume": 18930.7,
          "close_time": 1774141199999,
          "quote_volume": 11286.1629,
          "trades": 95,
          "taker_buy_base": 8756.0,
          "taker_buy_quote": 5226.1301
        },
        {
          "timestamp": 1774141200000,
          "datetime": "2026-03-22T01:00:00",
          "open": 0.599,
          "high": 0.599,
          "low": 0.595,
          "close": 0.597,
          "volume": 11686.7,
          "close_time": 1774144799999,
          "quote_volume": 6978.8612,
          "trades": 55,
          "taker_buy_base": 6358.8,
          "taker_buy_quote": 3797.5396
        },
        {
          "timestamp": 1774144800000,
          "datetime": "2026-03-22T02:00:00",
          "open": 0.598,
          "high": 0.605,
          "low": 0.598,
          "close": 0.602,
          "volume": 9507.2,
          "close_time": 1774148399999,
          "quote_volume": 5718.9257,
          "trades": 66,
          "taker_buy_base": 4429.5,
          "taker_buy_quote": 2665.1202
        },
        {
          "timestamp": 1774148400000,
          "datetime": "2026-03-22T03:00:00",
          "open": 0.6,
          "high": 0.608,
          "low": 0.6,
          "close": 0.603,
          "volume": 6544.3,
          "close_time": 1774151999999,
          "quote_volume": 3960.0067,
          "trades": 35,
          "taker_buy_base": 2178.8,
          "taker_buy_quote": 1319.3283
        },
        {
          "timestamp": 1774152000000,
          "datetime": "2026-03-22T04:00:00",
          "open": 0.603,
          "high": 0.607,
          "low": 0.603,
          "close": 0.606,
          "volume": 15514.8,
          "close_time": 1774155599999,
          "quote_volume": 9389.9932,
          "trades": 70,
          "taker_buy_base": 5269.8,
          "taker_buy_quote": 3189.7309
        },
        {
          "timestamp": 1774155600000,
          "datetime": "2026-03-22T05:00:00",
          "open": 0.605,
          "high": 0.605,
          "low": 0.602,
          "close": 0.602,
          "volume": 16583.0,
          "close_time": 1774159199999,
          "quote_volume": 9992.627,
          "trades": 72,
          "taker_buy_base": 5961.6,
          "taker_buy_quote": 3591.7358
        },
        {
          "timestamp": 1774159200000,
          "datetime": "2026-03-22T06:00:00",
          "open": 0.601,
          "high": 0.601,
          "low": 0.599,
          "close": 0.6,
          "volume": 8791.6,
          "close_time": 1774162799999,
          "quote_volume": 5274.9715,
          "trades": 51,
          "taker_buy_base": 4455.4,
          "taker_buy_quote": 2674.1752
        },
        {
          "timestamp": 1774162800000,
          "datetime": "2026-03-22T07:00:00",
          "open": 0.6,
          "high": 0.601,
          "low": 0.595,
          "close": 0.596,
          "volume": 11253.2,
          "close_time": 1774166399999,
          "quote_volume": 6736.5436,
          "trades": 157,
          "taker_buy_base": 5938.4,
          "taker_buy_quote": 3557.2657
        },
        {
          "timestamp": 1774166400000,
          "datetime": "2026-03-22T08:00:00",
          "open": 0.595,
          "high": 0.595,
          "low": 0.59,
          "close": 0.594,
          "volume": 30943.3,
          "close_time": 1774169999999,
          "quote_volume": 18306.1522,
          "trades": 144,
          "taker_buy_base": 6583.3,
          "taker_buy_quote": 3902.9956
        },
        {
          "timestamp": 1774170000000,
          "datetime": "2026-03-22T09:00:00",
          "open": 0.593,
          "high": 0.595,
          "low": 0.592,
          "close": 0.593,
          "volume": 13178.2,
          "close_time": 1774173599999,
          "quote_volume": 7818.1539,
          "trades": 53,
          "taker_buy_base": 3390.5,
          "taker_buy_quote": 2013.0034
        },
        {
          "timestamp": 1774173600000,
          "datetime": "2026-03-22T10:00:00",
          "open": 0.592,
          "high": 0.592,
          "low": 0.59,
          "close": 0.59,
          "volume": 2710.6,
          "close_time": 1774177199999,
          "quote_volume": 1601.9851,
          "trades": 20,
          "taker_buy_base": 1946.0,
          "taker_buy_quote": 1149.585
        },
        {
          "timestamp": 1774177200000,
          "datetime": "2026-03-22T11:00:00",
          "open": 0.59,
          "high": 0.59,
          "low": 0.587,
          "close": 0.588,
          "volume": 12642.5,
          "close_time": 1774180799999,
          "quote_volume": 7445.4212,
          "trades": 40,
          "taker_buy_base": 5999.6,
          "taker_buy_quote": 3531.237
        },
        {
          "timestamp": 1774180800000,
          "datetime": "2026-03-22T12:00:00",
          "open": 0.589,
          "high": 0.593,
          "low": 0.588,
          "close": 0.59,
          "volume": 27342.5,
          "close_time": 1774184399999,
          "quote_volume": 16144.6467,
          "trades": 117,
          "taker_buy_base": 13897.8,
          "taker_buy_quote": 8202.8084
        },
        {
          "timestamp": 1774184400000,
          "datetime": "2026-03-22T13:00:00",
          "open": 0.59,
          "high": 0.593,
          "low": 0.588,
          "close": 0.59,
          "volume": 11494.5,
          "close_time": 1774187999999,
          "quote_volume": 6793.1594,
          "trades": 53,
          "taker_buy_base": 5521.7,
          "taker_buy_quote": 3261.6969
        },
        {
          "timestamp": 1774188000000,
          "datetime": "2026-03-22T14:00:00",
          "open": 0.589,
          "high": 0.591,
          "low": 0.588,
          "close": 0.588,
          "volume": 13667.0,
          "close_time": 1774191599999,
          "quote_volume": 8064.0993,
          "trades": 47,
          "taker_buy_base": 3374.3,
          "taker_buy_quote": 1990.8471
        },
        {
          "timestamp": 1774191600000,
          "datetime": "2026-03-22T15:00:00",
          "open": 0.589,
          "high": 0.591,
          "low": 0.588,
          "close": 0.59,
          "volume": 7571.2,
          "close_time": 1774195199999,
          "quote_volume": 4465.1636,
          "trades": 52,
          "taker_buy_base": 3938.5,
          "taker_buy_quote": 2323.5583
        },
        {
          "timestamp": 1774195200000,
          "datetime": "2026-03-22T16:00:00",
          "open": 0.59,
          "high": 0.591,
          "low": 0.589,
          "close": 0.591,
          "volume": 15979.7,
          "close_time": 1774198799999,
          "quote_volume": 9437.6997,
          "trades": 85,
          "taker_buy_base": 5535.4,
          "taker_buy_quote": 3269.1023
        },
        {
          "timestamp": 1774198800000,
          "datetime": "2026-03-22T17:00:00",
          "open": 0.59,
          "high": 0.59,
          "low": 0.589,
          "close": 0.589,
          "volume": 4797.3,
          "close_time": 1774202399999,
          "quote_volume": 2829.1998,
          "trades": 21,
          "taker_buy_base": 1590.2,
          "taker_buy_quote": 938.051
        },
        {
          "timestamp": 1774202400000,
          "datetime": "2026-03-22T18:00:00",
          "open": 0.588,
          "high": 0.588,
          "low": 0.581,
          "close": 0.584,
          "volume": 15264.9,
          "close_time": 1774205999999,
          "quote_volume": 8925.8205,
          "trades": 70,
          "taker_buy_base": 4628.0,
          "taker_buy_quote": 2711.8791
        },
        {
          "timestamp": 1774206000000,
          "datetime": "2026-03-22T19:00:00",
          "open": 0.583,
          "high": 0.583,
          "low": 0.58,
          "close": 0.581,
          "volume": 9965.3,
          "close_time": 1774209599999,
          "quote_volume": 5796.4821,
          "trades": 35,
          "taker_buy_base": 5643.6,
          "taker_buy_quote": 3282.5116
        },
        {
          "timestamp": 1774209600000,
          "datetime": "2026-03-22T20:00:00",
          "open": 0.582,
          "high": 0.583,
          "low": 0.579,
          "close": 0.58,
          "volume": 12143.5,
          "close_time": 1774213199999,
          "quote_volume": 7053.3505,
          "trades": 42,
          "taker_buy_base": 6467.9,
          "taker_buy_quote": 3759.5036
        },
        {
          "timestamp": 1774213200000,
          "datetime": "2026-03-22T21:00:00",
          "open": 0.58,
          "high": 0.58,
          "low": 0.573,
          "close": 0.578,
          "volume": 18172.2,
          "close_time": 1774216799999,
          "quote_volume": 10452.4721,
          "trades": 76,
          "taker_buy_base": 9415.0,
          "taker_buy_quote": 5415.9462
        },
        {
          "timestamp": 1774216800000,
          "datetime": "2026-03-22T22:00:00",
          "open": 0.576,
          "high": 0.584,
          "low": 0.576,
          "close": 0.584,
          "volume": 11352.3,
          "close_time": 1774220399999,
          "quote_volume": 6578.7012,
          "trades": 54,
          "taker_buy_base": 3392.6,
          "taker_buy_quote": 1967.9641
        },
        {
          "timestamp": 1774220400000,
          "datetime": "2026-03-22T23:00:00",
          "open": 0.584,
          "high": 0.587,
          "low": 0.582,
          "close": 0.582,
          "volume": 7251.8,
          "close_time": 1774223999999,
          "quote_volume": 4240.4216,
          "trades": 37,
          "taker_buy_base": 2472.7,
          "taker_buy_quote": 1446.9482
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 0.584,
          "high": 0.586,
          "low": 0.578,
          "close": 0.583,
          "volume": 11904.8,
          "close_time": 1774227599999,
          "quote_volume": 6948.1719,
          "trades": 32,
          "taker_buy_base": 4375.1,
          "taker_buy_quote": 2551.4935
        },
        {
          "timestamp": 1774227600000,
          "datetime": "2026-03-23T01:00:00",
          "open": 0.583,
          "high": 0.586,
          "low": 0.582,
          "close": 0.584,
          "volume": 7581.2,
          "close_time": 1774231199999,
          "quote_volume": 4434.4068,
          "trades": 36,
          "taker_buy_base": 4050.8,
          "taker_buy_quote": 2369.3873
        },
        {
          "timestamp": 1774231200000,
          "datetime": "2026-03-23T02:00:00",
          "open": 0.584,
          "high": 0.588,
          "low": 0.583,
          "close": 0.588,
          "volume": 7671.6,
          "close_time": 1774234799999,
          "quote_volume": 4498.1637,
          "trades": 29,
          "taker_buy_base": 1437.2,
          "taker_buy_quote": 842.5971
        },
        {
          "timestamp": 1774234800000,
          "datetime": "2026-03-23T03:00:00",
          "open": 0.589,
          "high": 0.589,
          "low": 0.585,
          "close": 0.585,
          "volume": 3085.5,
          "close_time": 1774238399999,
          "quote_volume": 1810.586,
          "trades": 22,
          "taker_buy_base": 1639.5,
          "taker_buy_quote": 962.7239
        },
        {
          "timestamp": 1774238400000,
          "datetime": "2026-03-23T04:00:00",
          "open": 0.586,
          "high": 0.59,
          "low": 0.586,
          "close": 0.59,
          "volume": 3891.5,
          "close_time": 1774241999999,
          "quote_volume": 2283.0869,
          "trades": 23,
          "taker_buy_base": 1703.8,
          "taker_buy_quote": 999.5764
        },
        {
          "timestamp": 1774242000000,
          "datetime": "2026-03-23T05:00:00",
          "open": 0.591,
          "high": 0.592,
          "low": 0.589,
          "close": 0.591,
          "volume": 23432.6,
          "close_time": 1774245599999,
          "quote_volume": 13866.3685,
          "trades": 45,
          "taker_buy_base": 20366.0,
          "taker_buy_quote": 12054.3491
        },
        {
          "timestamp": 1774245600000,
          "datetime": "2026-03-23T06:00:00",
          "open": 0.59,
          "high": 0.59,
          "low": 0.581,
          "close": 0.582,
          "volume": 11737.9,
          "close_time": 1774249199999,
          "quote_volume": 6877.7867,
          "trades": 68,
          "taker_buy_base": 5521.8,
          "taker_buy_quote": 3234.524
        },
        {
          "timestamp": 1774249200000,
          "datetime": "2026-03-23T07:00:00",
          "open": 0.582,
          "high": 0.584,
          "low": 0.578,
          "close": 0.582,
          "volume": 13805.4,
          "close_time": 1774252799999,
          "quote_volume": 8016.572,
          "trades": 60,
          "taker_buy_base": 7926.8,
          "taker_buy_quote": 4604.0583
        },
        {
          "timestamp": 1774252800000,
          "datetime": "2026-03-23T08:00:00",
          "open": 0.582,
          "high": 0.583,
          "low": 0.581,
          "close": 0.581,
          "volume": 6705.2,
          "close_time": 1774256399999,
          "quote_volume": 3905.0454,
          "trades": 41,
          "taker_buy_base": 3580.1,
          "taker_buy_quote": 2084.6304
        },
        {
          "timestamp": 1774256400000,
          "datetime": "2026-03-23T09:00:00",
          "open": 0.581,
          "high": 0.581,
          "low": 0.575,
          "close": 0.578,
          "volume": 29982.2,
          "close_time": 1774259999999,
          "quote_volume": 17334.9553,
          "trades": 55,
          "taker_buy_base": 5313.2,
          "taker_buy_quote": 3074.1497
        },
        {
          "timestamp": 1774260000000,
          "datetime": "2026-03-23T10:00:00",
          "open": 0.578,
          "high": 0.581,
          "low": 0.576,
          "close": 0.578,
          "volume": 19813.6,
          "close_time": 1774263599999,
          "quote_volume": 11461.9718,
          "trades": 118,
          "taker_buy_base": 9091.6,
          "taker_buy_quote": 5258.7572
        },
        {
          "timestamp": 1774263600000,
          "datetime": "2026-03-23T11:00:00",
          "open": 0.579,
          "high": 0.609,
          "low": 0.578,
          "close": 0.596,
          "volume": 206970.3,
          "close_time": 1774267199999,
          "quote_volume": 124252.2489,
          "trades": 450,
          "taker_buy_base": 89713.9,
          "taker_buy_quote": 53506.0927
        },
        {
          "timestamp": 1774267200000,
          "datetime": "2026-03-23T12:00:00",
          "open": 0.596,
          "high": 0.607,
          "low": 0.593,
          "close": 0.606,
          "volume": 19328.2,
          "close_time": 1774270799999,
          "quote_volume": 11605.5728,
          "trades": 90,
          "taker_buy_base": 5549.9,
          "taker_buy_quote": 3336.3617
        },
        {
          "timestamp": 1774270800000,
          "datetime": "2026-03-23T13:00:00",
          "open": 0.608,
          "high": 0.614,
          "low": 0.605,
          "close": 0.611,
          "volume": 17958.6,
          "close_time": 1774274399999,
          "quote_volume": 10958.5837,
          "trades": 63,
          "taker_buy_base": 15194.6,
          "taker_buy_quote": 9274.9868
        },
        {
          "timestamp": 1774274400000,
          "datetime": "2026-03-23T14:00:00",
          "open": 0.613,
          "high": 0.615,
          "low": 0.611,
          "close": 0.614,
          "volume": 32573.0,
          "close_time": 1774277999999,
          "quote_volume": 19945.1755,
          "trades": 95,
          "taker_buy_base": 23454.1,
          "taker_buy_quote": 14357.8531
        },
        {
          "timestamp": 1774278000000,
          "datetime": "2026-03-23T15:00:00",
          "open": 0.614,
          "high": 0.618,
          "low": 0.602,
          "close": 0.602,
          "volume": 28936.6,
          "close_time": 1774281599999,
          "quote_volume": 17698.6258,
          "trades": 175,
          "taker_buy_base": 4975.2,
          "taker_buy_quote": 3044.7542
        },
        {
          "timestamp": 1774281600000,
          "datetime": "2026-03-23T16:00:00",
          "open": 0.604,
          "high": 0.605,
          "low": 0.6,
          "close": 0.604,
          "volume": 10673.6,
          "close_time": 1774285199999,
          "quote_volume": 6433.0845,
          "trades": 117,
          "taker_buy_base": 5379.6,
          "taker_buy_quote": 3245.8367
        },
        {
          "timestamp": 1774285200000,
          "datetime": "2026-03-23T17:00:00",
          "open": 0.605,
          "high": 0.609,
          "low": 0.601,
          "close": 0.607,
          "volume": 31869.2,
          "close_time": 1774288799999,
          "quote_volume": 19351.6343,
          "trades": 155,
          "taker_buy_base": 6443.2,
          "taker_buy_quote": 3904.9417
        },
        {
          "timestamp": 1774288800000,
          "datetime": "2026-03-23T18:00:00",
          "open": 0.609,
          "high": 0.611,
          "low": 0.606,
          "close": 0.61,
          "volume": 12055.2,
          "close_time": 1774292399999,
          "quote_volume": 7329.0731,
          "trades": 55,
          "taker_buy_base": 7678.3,
          "taker_buy_quote": 4669.3596
        },
        {
          "timestamp": 1774292400000,
          "datetime": "2026-03-23T19:00:00",
          "open": 0.61,
          "high": 0.611,
          "low": 0.606,
          "close": 0.606,
          "volume": 7352.3,
          "close_time": 1774295999999,
          "quote_volume": 4473.3538,
          "trades": 49,
          "taker_buy_base": 2460.6,
          "taker_buy_quote": 1496.4982
        },
        {
          "timestamp": 1774296000000,
          "datetime": "2026-03-23T20:00:00",
          "open": 0.607,
          "high": 0.611,
          "low": 0.606,
          "close": 0.611,
          "volume": 12936.4,
          "close_time": 1774299599999,
          "quote_volume": 7880.9481,
          "trades": 50,
          "taker_buy_base": 6455.1,
          "taker_buy_quote": 3930.9438
        },
        {
          "timestamp": 1774299600000,
          "datetime": "2026-03-23T21:00:00",
          "open": 0.61,
          "high": 0.611,
          "low": 0.608,
          "close": 0.611,
          "volume": 4774.6,
          "close_time": 1774303199999,
          "quote_volume": 2911.1297,
          "trades": 22,
          "taker_buy_base": 3333.6,
          "taker_buy_quote": 2033.5692
        },
        {
          "timestamp": 1774303200000,
          "datetime": "2026-03-23T22:00:00",
          "open": 0.606,
          "high": 0.609,
          "low": 0.606,
          "close": 0.608,
          "volume": 7037.1,
          "close_time": 1774306799999,
          "quote_volume": 4273.9536,
          "trades": 62,
          "taker_buy_base": 2522.6,
          "taker_buy_quote": 1531.9713
        },
        {
          "timestamp": 1774306800000,
          "datetime": "2026-03-23T23:00:00",
          "open": 0.607,
          "high": 0.608,
          "low": 0.604,
          "close": 0.607,
          "volume": 18393.4,
          "close_time": 1774310399999,
          "quote_volume": 11134.269,
          "trades": 56,
          "taker_buy_base": 9362.7,
          "taker_buy_quote": 5662.8646
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 0.607,
          "high": 0.608,
          "low": 0.602,
          "close": 0.606,
          "volume": 12920.6,
          "close_time": 1774313999999,
          "quote_volume": 7823.8074,
          "trades": 59,
          "taker_buy_base": 7049.3,
          "taker_buy_quote": 4267.9505
        },
        {
          "timestamp": 1774314000000,
          "datetime": "2026-03-24T01:00:00",
          "open": 0.604,
          "high": 0.605,
          "low": 0.6,
          "close": 0.603,
          "volume": 7695.3,
          "close_time": 1774317599999,
          "quote_volume": 4641.149,
          "trades": 58,
          "taker_buy_base": 5239.3,
          "taker_buy_quote": 3160.7124
        },
        {
          "timestamp": 1774317600000,
          "datetime": "2026-03-24T02:00:00",
          "open": 0.602,
          "high": 0.604,
          "low": 0.602,
          "close": 0.602,
          "volume": 4285.9,
          "close_time": 1774321199999,
          "quote_volume": 2584.1111,
          "trades": 30,
          "taker_buy_base": 1602.5,
          "taker_buy_quote": 966.3074
        },
        {
          "timestamp": 1774321200000,
          "datetime": "2026-03-24T03:00:00",
          "open": 0.602,
          "high": 0.603,
          "low": 0.6,
          "close": 0.603,
          "volume": 4477.7,
          "close_time": 1774324799999,
          "quote_volume": 2697.7473,
          "trades": 34,
          "taker_buy_base": 2365.1,
          "taker_buy_quote": 1425.2338
        },
        {
          "timestamp": 1774324800000,
          "datetime": "2026-03-24T04:00:00",
          "open": 0.604,
          "high": 0.604,
          "low": 0.602,
          "close": 0.603,
          "volume": 5126.6,
          "close_time": 1774328399999,
          "quote_volume": 3095.2962,
          "trades": 31,
          "taker_buy_base": 1771.0,
          "taker_buy_quote": 1069.3468
        },
        {
          "timestamp": 1774328400000,
          "datetime": "2026-03-24T05:00:00",
          "open": 0.603,
          "high": 0.604,
          "low": 0.602,
          "close": 0.604,
          "volume": 2936.4,
          "close_time": 1774331999999,
          "quote_volume": 1769.06,
          "trades": 21,
          "taker_buy_base": 1660.4,
          "taker_buy_quote": 1000.4038
        },
        {
          "timestamp": 1774332000000,
          "datetime": "2026-03-24T06:00:00",
          "open": 0.605,
          "high": 0.606,
          "low": 0.604,
          "close": 0.606,
          "volume": 3626.2,
          "close_time": 1774335599999,
          "quote_volume": 2192.186,
          "trades": 26,
          "taker_buy_base": 2500.7,
          "taker_buy_quote": 1512.2153
        },
        {
          "timestamp": 1774335600000,
          "datetime": "2026-03-24T07:00:00",
          "open": 0.606,
          "high": 0.613,
          "low": 0.606,
          "close": 0.612,
          "volume": 12053.0,
          "close_time": 1774339199999,
          "quote_volume": 7331.6534,
          "trades": 61,
          "taker_buy_base": 5169.3,
          "taker_buy_quote": 3145.7258
        },
        {
          "timestamp": 1774339200000,
          "datetime": "2026-03-24T08:00:00",
          "open": 0.613,
          "high": 0.615,
          "low": 0.611,
          "close": 0.613,
          "volume": 54957.4,
          "close_time": 1774342799999,
          "quote_volume": 33677.4113,
          "trades": 171,
          "taker_buy_base": 17747.4,
          "taker_buy_quote": 10885.7587
        },
        {
          "timestamp": 1774342800000,
          "datetime": "2026-03-24T09:00:00",
          "open": 0.612,
          "high": 0.613,
          "low": 0.609,
          "close": 0.613,
          "volume": 70858.4,
          "close_time": 1774346399999,
          "quote_volume": 43311.4172,
          "trades": 223,
          "taker_buy_base": 46767.1,
          "taker_buy_quote": 28591.6882
        },
        {
          "timestamp": 1774346400000,
          "datetime": "2026-03-24T10:00:00",
          "open": 0.612,
          "high": 0.612,
          "low": 0.61,
          "close": 0.611,
          "volume": 4305.8,
          "close_time": 1774349999999,
          "quote_volume": 2634.2507,
          "trades": 22,
          "taker_buy_base": 2631.0,
          "taker_buy_quote": 1610.1081
        },
        {
          "timestamp": 1774350000000,
          "datetime": "2026-03-24T11:00:00",
          "open": 0.609,
          "high": 0.611,
          "low": 0.608,
          "close": 0.611,
          "volume": 6415.8,
          "close_time": 1774353599999,
          "quote_volume": 3915.701,
          "trades": 30,
          "taker_buy_base": 3072.6,
          "taker_buy_quote": 1874.9347
        },
        {
          "timestamp": 1774353600000,
          "datetime": "2026-03-24T12:00:00",
          "open": 0.609,
          "high": 0.611,
          "low": 0.607,
          "close": 0.607,
          "volume": 3444.2,
          "close_time": 1774357199999,
          "quote_volume": 2096.8046,
          "trades": 14,
          "taker_buy_base": 1951.6,
          "taker_buy_quote": 1189.8112
        },
        {
          "timestamp": 1774357200000,
          "datetime": "2026-03-24T13:00:00",
          "open": 0.608,
          "high": 0.608,
          "low": 0.599,
          "close": 0.6,
          "volume": 14695.8,
          "close_time": 1774360799999,
          "quote_volume": 8865.8305,
          "trades": 81,
          "taker_buy_base": 3847.6,
          "taker_buy_quote": 2327.142
        },
        {
          "timestamp": 1774360800000,
          "datetime": "2026-03-24T14:00:00",
          "open": 0.6,
          "high": 0.602,
          "low": 0.594,
          "close": 0.598,
          "volume": 20593.3,
          "close_time": 1774364399999,
          "quote_volume": 12311.5083,
          "trades": 99,
          "taker_buy_base": 9584.0,
          "taker_buy_quote": 5732.1666
        },
        {
          "timestamp": 1774364400000,
          "datetime": "2026-03-24T15:00:00",
          "open": 0.6,
          "high": 0.602,
          "low": 0.598,
          "close": 0.601,
          "volume": 6202.7,
          "close_time": 1774367999999,
          "quote_volume": 3721.1325,
          "trades": 29,
          "taker_buy_base": 3897.8,
          "taker_buy_quote": 2338.6679
        },
        {
          "timestamp": 1774368000000,
          "datetime": "2026-03-24T16:00:00",
          "open": 0.599,
          "high": 0.6,
          "low": 0.596,
          "close": 0.596,
          "volume": 3338.2,
          "close_time": 1774371599999,
          "quote_volume": 1996.8212,
          "trades": 29,
          "taker_buy_base": 1452.5,
          "taker_buy_quote": 869.0286
        },
        {
          "timestamp": 1774371600000,
          "datetime": "2026-03-24T17:00:00",
          "open": 0.596,
          "high": 0.596,
          "low": 0.593,
          "close": 0.596,
          "volume": 5505.7,
          "close_time": 1774375199999,
          "quote_volume": 3273.6856,
          "trades": 30,
          "taker_buy_base": 1875.9,
          "taker_buy_quote": 1116.74
        },
        {
          "timestamp": 1774375200000,
          "datetime": "2026-03-24T18:00:00",
          "open": 0.596,
          "high": 0.6,
          "low": 0.596,
          "close": 0.596,
          "volume": 5031.0,
          "close_time": 1774378799999,
          "quote_volume": 3003.2369,
          "trades": 31,
          "taker_buy_base": 1780.0,
          "taker_buy_quote": 1064.4062
        },
        {
          "timestamp": 1774378800000,
          "datetime": "2026-03-24T19:00:00",
          "open": 0.597,
          "high": 0.598,
          "low": 0.596,
          "close": 0.597,
          "volume": 16958.1,
          "close_time": 1774382399999,
          "quote_volume": 10121.9733,
          "trades": 49,
          "taker_buy_base": 5326.2,
          "taker_buy_quote": 3181.0886
        },
        {
          "timestamp": 1774382400000,
          "datetime": "2026-03-24T20:00:00",
          "open": 0.598,
          "high": 0.608,
          "low": 0.598,
          "close": 0.606,
          "volume": 13192.4,
          "close_time": 1774385999999,
          "quote_volume": 7976.5692,
          "trades": 56,
          "taker_buy_base": 8900.9,
          "taker_buy_quote": 5378.4303
        },
        {
          "timestamp": 1774386000000,
          "datetime": "2026-03-24T21:00:00",
          "open": 0.607,
          "high": 0.61,
          "low": 0.605,
          "close": 0.608,
          "volume": 9591.6,
          "close_time": 1774389599999,
          "quote_volume": 5812.7285,
          "trades": 32,
          "taker_buy_base": 2133.7,
          "taker_buy_quote": 1293.7607
        },
        {
          "timestamp": 1774389600000,
          "datetime": "2026-03-24T22:00:00",
          "open": 0.61,
          "high": 0.61,
          "low": 0.607,
          "close": 0.607,
          "volume": 1391.7,
          "close_time": 1774393199999,
          "quote_volume": 846.8907,
          "trades": 13,
          "taker_buy_base": 193.6,
          "taker_buy_quote": 117.7654
        },
        {
          "timestamp": 1774393200000,
          "datetime": "2026-03-24T23:00:00",
          "open": 0.608,
          "high": 0.612,
          "low": 0.608,
          "close": 0.61,
          "volume": 6521.5,
          "close_time": 1774396799999,
          "quote_volume": 3976.7516,
          "trades": 23,
          "taker_buy_base": 4446.4,
          "taker_buy_quote": 2710.5749
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 0.61,
          "high": 0.614,
          "low": 0.61,
          "close": 0.612,
          "volume": 11030.6,
          "close_time": 1774400399999,
          "quote_volume": 6747.229,
          "trades": 56,
          "taker_buy_base": 7033.8,
          "taker_buy_quote": 4302.2661
        },
        {
          "timestamp": 1774400400000,
          "datetime": "2026-03-25T01:00:00",
          "open": 0.611,
          "high": 0.612,
          "low": 0.609,
          "close": 0.609,
          "volume": 6859.8,
          "close_time": 1774403999999,
          "quote_volume": 4187.0124,
          "trades": 95,
          "taker_buy_base": 4209.1,
          "taker_buy_quote": 2569.2316
        },
        {
          "timestamp": 1774404000000,
          "datetime": "2026-03-25T02:00:00",
          "open": 0.608,
          "high": 0.611,
          "low": 0.608,
          "close": 0.609,
          "volume": 5382.2,
          "close_time": 1774407599999,
          "quote_volume": 3283.7484,
          "trades": 57,
          "taker_buy_base": 3706.1,
          "taker_buy_quote": 2261.4003
        },
        {
          "timestamp": 1774407600000,
          "datetime": "2026-03-25T03:00:00",
          "open": 0.609,
          "high": 0.61,
          "low": 0.607,
          "close": 0.61,
          "volume": 10331.2,
          "close_time": 1774411199999,
          "quote_volume": 6278.3264,
          "trades": 39,
          "taker_buy_base": 5966.0,
          "taker_buy_quote": 3625.7634
        },
        {
          "timestamp": 1774411200000,
          "datetime": "2026-03-25T04:00:00",
          "open": 0.611,
          "high": 0.614,
          "low": 0.611,
          "close": 0.614,
          "volume": 4684.3,
          "close_time": 1774414799999,
          "quote_volume": 2872.0237,
          "trades": 22,
          "taker_buy_base": 1830.2,
          "taker_buy_quote": 1121.4501
        },
        {
          "timestamp": 1774414800000,
          "datetime": "2026-03-25T05:00:00",
          "open": 0.614,
          "high": 0.617,
          "low": 0.613,
          "close": 0.616,
          "volume": 16217.0,
          "close_time": 1774418399999,
          "quote_volume": 9995.2142,
          "trades": 43,
          "taker_buy_base": 4219.3,
          "taker_buy_quote": 2597.3374
        },
        {
          "timestamp": 1774418400000,
          "datetime": "2026-03-25T06:00:00",
          "open": 0.615,
          "high": 0.618,
          "low": 0.615,
          "close": 0.615,
          "volume": 4096.4,
          "close_time": 1774421999999,
          "quote_volume": 2523.8999,
          "trades": 19,
          "taker_buy_base": 2453.6,
          "taker_buy_quote": 1512.5872
        },
        {
          "timestamp": 1774422000000,
          "datetime": "2026-03-25T07:00:00",
          "open": 0.615,
          "high": 0.616,
          "low": 0.613,
          "close": 0.613,
          "volume": 8175.5,
          "close_time": 1774425599999,
          "quote_volume": 5027.9904,
          "trades": 50,
          "taker_buy_base": 3702.0,
          "taker_buy_quote": 2277.4595
        },
        {
          "timestamp": 1774425600000,
          "datetime": "2026-03-25T08:00:00",
          "open": 0.613,
          "high": 0.616,
          "low": 0.613,
          "close": 0.613,
          "volume": 5017.9,
          "close_time": 1774429199999,
          "quote_volume": 3081.6462,
          "trades": 20,
          "taker_buy_base": 3000.5,
          "taker_buy_quote": 1841.3646
        },
        {
          "timestamp": 1774429200000,
          "datetime": "2026-03-25T09:00:00",
          "open": 0.613,
          "high": 0.614,
          "low": 0.612,
          "close": 0.614,
          "volume": 6432.5,
          "close_time": 1774432799999,
          "quote_volume": 3946.8955,
          "trades": 22,
          "taker_buy_base": 4576.2,
          "taker_buy_quote": 2808.8705
        },
        {
          "timestamp": 1774432800000,
          "datetime": "2026-03-25T10:00:00",
          "open": 0.614,
          "high": 0.615,
          "low": 0.613,
          "close": 0.614,
          "volume": 12797.2,
          "close_time": 1774436399999,
          "quote_volume": 7855.3385,
          "trades": 54,
          "taker_buy_base": 7273.2,
          "taker_buy_quote": 4466.5787
        },
        {
          "timestamp": 1774436400000,
          "datetime": "2026-03-25T11:00:00",
          "open": 0.614,
          "high": 0.617,
          "low": 0.612,
          "close": 0.617,
          "volume": 17331.5,
          "close_time": 1774439999999,
          "quote_volume": 10656.1712,
          "trades": 78,
          "taker_buy_base": 7248.5,
          "taker_buy_quote": 4459.5191
        },
        {
          "timestamp": 1774440000000,
          "datetime": "2026-03-25T12:00:00",
          "open": 0.617,
          "high": 0.619,
          "low": 0.612,
          "close": 0.617,
          "volume": 18256.3,
          "close_time": 1774443599999,
          "quote_volume": 11225.2702,
          "trades": 81,
          "taker_buy_base": 10133.6,
          "taker_buy_quote": 6225.7645
        },
        {
          "timestamp": 1774443600000,
          "datetime": "2026-03-25T13:00:00",
          "open": 0.616,
          "high": 0.62,
          "low": 0.616,
          "close": 0.616,
          "volume": 55859.6,
          "close_time": 1774447199999,
          "quote_volume": 34576.1003,
          "trades": 160,
          "taker_buy_base": 45888.9,
          "taker_buy_quote": 28418.6651
        },
        {
          "timestamp": 1774447200000,
          "datetime": "2026-03-25T14:00:00",
          "open": 0.614,
          "high": 0.617,
          "low": 0.614,
          "close": 0.614,
          "volume": 5125.1,
          "close_time": 1774450799999,
          "quote_volume": 3151.5695,
          "trades": 32,
          "taker_buy_base": 1118.2,
          "taker_buy_quote": 687.586
        },
        {
          "timestamp": 1774450800000,
          "datetime": "2026-03-25T15:00:00",
          "open": 0.614,
          "high": 0.614,
          "low": 0.608,
          "close": 0.611,
          "volume": 12338.8,
          "close_time": 1774454399999,
          "quote_volume": 7531.9813,
          "trades": 71,
          "taker_buy_base": 3606.1,
          "taker_buy_quote": 2202.5275
        },
        {
          "timestamp": 1774454400000,
          "datetime": "2026-03-25T16:00:00",
          "open": 0.61,
          "high": 0.617,
          "low": 0.61,
          "close": 0.613,
          "volume": 15625.0,
          "close_time": 1774457999999,
          "quote_volume": 9594.3697,
          "trades": 113,
          "taker_buy_base": 6206.4,
          "taker_buy_quote": 3809.3929
        },
        {
          "timestamp": 1774458000000,
          "datetime": "2026-03-25T17:00:00",
          "open": 0.612,
          "high": 0.613,
          "low": 0.611,
          "close": 0.611,
          "volume": 5925.5,
          "close_time": 1774461599999,
          "quote_volume": 3626.3891,
          "trades": 64,
          "taker_buy_base": 3091.9,
          "taker_buy_quote": 1892.6288
        },
        {
          "timestamp": 1774461600000,
          "datetime": "2026-03-25T18:00:00",
          "open": 0.611,
          "high": 0.614,
          "low": 0.611,
          "close": 0.611,
          "volume": 7268.7,
          "close_time": 1774465199999,
          "quote_volume": 4451.453,
          "trades": 58,
          "taker_buy_base": 2746.5,
          "taker_buy_quote": 1682.0892
        },
        {
          "timestamp": 1774465200000,
          "datetime": "2026-03-25T19:00:00",
          "open": 0.612,
          "high": 0.613,
          "low": 0.609,
          "close": 0.611,
          "volume": 7125.3,
          "close_time": 1774468799999,
          "quote_volume": 4355.8,
          "trades": 150,
          "taker_buy_base": 4420.3,
          "taker_buy_quote": 2702.5366
        },
        {
          "timestamp": 1774468800000,
          "datetime": "2026-03-25T20:00:00",
          "open": 0.61,
          "high": 0.611,
          "low": 0.607,
          "close": 0.61,
          "volume": 17519.8,
          "close_time": 1774472399999,
          "quote_volume": 10655.3382,
          "trades": 136,
          "taker_buy_base": 2950.0,
          "taker_buy_quote": 1796.151
        },
        {
          "timestamp": 1774472400000,
          "datetime": "2026-03-25T21:00:00",
          "open": 0.609,
          "high": 0.61,
          "low": 0.608,
          "close": 0.608,
          "volume": 3673.0,
          "close_time": 1774475999999,
          "quote_volume": 2238.8078,
          "trades": 38,
          "taker_buy_base": 1804.7,
          "taker_buy_quote": 1100.0295
        },
        {
          "timestamp": 1774476000000,
          "datetime": "2026-03-25T22:00:00",
          "open": 0.608,
          "high": 0.614,
          "low": 0.608,
          "close": 0.612,
          "volume": 8696.6,
          "close_time": 1774479599999,
          "quote_volume": 5326.1615,
          "trades": 48,
          "taker_buy_base": 5776.7,
          "taker_buy_quote": 3541.2123
        },
        {
          "timestamp": 1774479600000,
          "datetime": "2026-03-25T23:00:00",
          "open": 0.612,
          "high": 0.612,
          "low": 0.61,
          "close": 0.612,
          "volume": 5624.8,
          "close_time": 1774483199999,
          "quote_volume": 3439.1264,
          "trades": 30,
          "taker_buy_base": 1945.8,
          "taker_buy_quote": 1189.9922
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 0.612,
          "high": 0.612,
          "low": 0.61,
          "close": 0.61,
          "volume": 6157.5,
          "close_time": 1774486799999,
          "quote_volume": 3764.525,
          "trades": 41,
          "taker_buy_base": 2913.2,
          "taker_buy_quote": 1781.6121
        },
        {
          "timestamp": 1774486800000,
          "datetime": "2026-03-26T01:00:00",
          "open": 0.612,
          "high": 0.614,
          "low": 0.611,
          "close": 0.612,
          "volume": 11342.5,
          "close_time": 1774490399999,
          "quote_volume": 6944.3703,
          "trades": 105,
          "taker_buy_base": 5878.7,
          "taker_buy_quote": 3599.735
        },
        {
          "timestamp": 1774490400000,
          "datetime": "2026-03-26T02:00:00",
          "open": 0.611,
          "high": 0.612,
          "low": 0.604,
          "close": 0.606,
          "volume": 15445.2,
          "close_time": 1774493999999,
          "quote_volume": 9354.1533,
          "trades": 133,
          "taker_buy_base": 2398.5,
          "taker_buy_quote": 1456.4079
        },
        {
          "timestamp": 1774494000000,
          "datetime": "2026-03-26T03:00:00",
          "open": 0.606,
          "high": 0.606,
          "low": 0.604,
          "close": 0.605,
          "volume": 5713.4,
          "close_time": 1774497599999,
          "quote_volume": 3457.5293,
          "trades": 33,
          "taker_buy_base": 3686.4,
          "taker_buy_quote": 2231.2842
        },
        {
          "timestamp": 1774497600000,
          "datetime": "2026-03-26T04:00:00",
          "open": 0.604,
          "high": 0.605,
          "low": 0.603,
          "close": 0.603,
          "volume": 10834.3,
          "close_time": 1774501199999,
          "quote_volume": 6538.9561,
          "trades": 43,
          "taker_buy_base": 378.7,
          "taker_buy_quote": 228.7761
        },
        {
          "timestamp": 1774501200000,
          "datetime": "2026-03-26T05:00:00",
          "open": 0.603,
          "high": 0.603,
          "low": 0.594,
          "close": 0.594,
          "volume": 31317.4,
          "close_time": 1774504799999,
          "quote_volume": 18747.6467,
          "trades": 66,
          "taker_buy_base": 12448.8,
          "taker_buy_quote": 7482.5519
        },
        {
          "timestamp": 1774504800000,
          "datetime": "2026-03-26T06:00:00",
          "open": 0.595,
          "high": 0.597,
          "low": 0.593,
          "close": 0.595,
          "volume": 10490.9,
          "close_time": 1774508399999,
          "quote_volume": 6244.8666,
          "trades": 38,
          "taker_buy_base": 2629.0,
          "taker_buy_quote": 1564.6509
        },
        {
          "timestamp": 1774508400000,
          "datetime": "2026-03-26T07:00:00",
          "open": 0.595,
          "high": 0.596,
          "low": 0.592,
          "close": 0.596,
          "volume": 6687.0,
          "close_time": 1774511999999,
          "quote_volume": 3974.9872,
          "trades": 26,
          "taker_buy_base": 3318.0,
          "taker_buy_quote": 1974.362
        },
        {
          "timestamp": 1774512000000,
          "datetime": "2026-03-26T08:00:00",
          "open": 0.595,
          "high": 0.596,
          "low": 0.594,
          "close": 0.595,
          "volume": 2035.9,
          "close_time": 1774515599999,
          "quote_volume": 1211.7947,
          "trades": 11,
          "taker_buy_base": 1192.4,
          "taker_buy_quote": 710.2496
        },
        {
          "timestamp": 1774515600000,
          "datetime": "2026-03-26T09:00:00",
          "open": 0.595,
          "high": 0.595,
          "low": 0.588,
          "close": 0.59,
          "volume": 19704.3,
          "close_time": 1774519199999,
          "quote_volume": 11659.4612,
          "trades": 59,
          "taker_buy_base": 5162.7,
          "taker_buy_quote": 3045.8856
        },
        {
          "timestamp": 1774519200000,
          "datetime": "2026-03-26T10:00:00",
          "open": 0.589,
          "high": 0.591,
          "low": 0.587,
          "close": 0.588,
          "volume": 24438.9,
          "close_time": 1774522799999,
          "quote_volume": 14389.7543,
          "trades": 81,
          "taker_buy_base": 6404.2,
          "taker_buy_quote": 3777.0354
        },
        {
          "timestamp": 1774522800000,
          "datetime": "2026-03-26T11:00:00",
          "open": 0.59,
          "high": 0.591,
          "low": 0.587,
          "close": 0.588,
          "volume": 24718.3,
          "close_time": 1774526399999,
          "quote_volume": 14544.945,
          "trades": 92,
          "taker_buy_base": 9107.1,
          "taker_buy_quote": 5364.7645
        },
        {
          "timestamp": 1774526400000,
          "datetime": "2026-03-26T12:00:00",
          "open": 0.588,
          "high": 0.59,
          "low": 0.588,
          "close": 0.589,
          "volume": 2749.6,
          "close_time": 1774529999999,
          "quote_volume": 1619.3729,
          "trades": 13,
          "taker_buy_base": 1377.1,
          "taker_buy_quote": 811.1119
        },
        {
          "timestamp": 1774530000000,
          "datetime": "2026-03-26T13:00:00",
          "open": 0.59,
          "high": 0.595,
          "low": 0.59,
          "close": 0.593,
          "volume": 4549.7,
          "close_time": 1774533599999,
          "quote_volume": 2687.3492,
          "trades": 31,
          "taker_buy_base": 1978.6,
          "taker_buy_quote": 1168.032
        },
        {
          "timestamp": 1774533600000,
          "datetime": "2026-03-26T14:00:00",
          "open": 0.594,
          "high": 0.594,
          "low": 0.592,
          "close": 0.592,
          "volume": 5352.4,
          "close_time": 1774537199999,
          "quote_volume": 3175.5309,
          "trades": 18,
          "taker_buy_base": 3636.2,
          "taker_buy_quote": 2158.2779
        },
        {
          "timestamp": 1774537200000,
          "datetime": "2026-03-26T15:00:00",
          "open": 0.59,
          "high": 0.59,
          "low": 0.586,
          "close": 0.589,
          "volume": 8430.1,
          "close_time": 1774540799999,
          "quote_volume": 4958.4222,
          "trades": 39,
          "taker_buy_base": 5475.3,
          "taker_buy_quote": 3219.8233
        },
        {
          "timestamp": 1774540800000,
          "datetime": "2026-03-26T16:00:00",
          "open": 0.588,
          "high": 0.588,
          "low": 0.586,
          "close": 0.586,
          "volume": 5101.8,
          "close_time": 1774544399999,
          "quote_volume": 2991.6343,
          "trades": 37,
          "taker_buy_base": 455.3,
          "taker_buy_quote": 267.0481
        },
        {
          "timestamp": 1774544400000,
          "datetime": "2026-03-26T17:00:00",
          "open": 0.586,
          "high": 0.586,
          "low": 0.581,
          "close": 0.581,
          "volume": 3777.2,
          "close_time": 1774547999999,
          "quote_volume": 2199.1364,
          "trades": 20,
          "taker_buy_base": 741.4,
          "taker_buy_quote": 433.6562
        },
        {
          "timestamp": 1774548000000,
          "datetime": "2026-03-26T18:00:00",
          "open": 0.582,
          "high": 0.582,
          "low": 0.579,
          "close": 0.579,
          "volume": 9449.9,
          "close_time": 1774551599999,
          "quote_volume": 5482.899,
          "trades": 32,
          "taker_buy_base": 1685.8,
          "taker_buy_quote": 979.2313
        },
        {
          "timestamp": 1774551600000,
          "datetime": "2026-03-26T19:00:00",
          "open": 0.579,
          "high": 0.581,
          "low": 0.578,
          "close": 0.579,
          "volume": 5756.8,
          "close_time": 1774555199999,
          "quote_volume": 3337.9011,
          "trades": 28,
          "taker_buy_base": 3275.0,
          "taker_buy_quote": 1901.0839
        },
        {
          "timestamp": 1774555200000,
          "datetime": "2026-03-26T20:00:00",
          "open": 0.578,
          "high": 0.588,
          "low": 0.577,
          "close": 0.585,
          "volume": 18535.0,
          "close_time": 1774558799999,
          "quote_volume": 10829.7583,
          "trades": 86,
          "taker_buy_base": 14919.1,
          "taker_buy_quote": 8717.3011
        },
        {
          "timestamp": 1774558800000,
          "datetime": "2026-03-26T21:00:00",
          "open": 0.584,
          "high": 0.587,
          "low": 0.584,
          "close": 0.587,
          "volume": 1664.4,
          "close_time": 1774562399999,
          "quote_volume": 974.9922,
          "trades": 11,
          "taker_buy_base": 1512.5,
          "taker_buy_quote": 885.8389
        },
        {
          "timestamp": 1774562400000,
          "datetime": "2026-03-26T22:00:00",
          "open": 0.585,
          "high": 0.586,
          "low": 0.583,
          "close": 0.586,
          "volume": 3744.7,
          "close_time": 1774565999999,
          "quote_volume": 2186.4749,
          "trades": 13,
          "taker_buy_base": 962.0,
          "taker_buy_quote": 562.7158
        },
        {
          "timestamp": 1774566000000,
          "datetime": "2026-03-26T23:00:00",
          "open": 0.584,
          "high": 0.585,
          "low": 0.582,
          "close": 0.584,
          "volume": 11824.1,
          "close_time": 1774569599999,
          "quote_volume": 6899.6153,
          "trades": 55,
          "taker_buy_base": 4215.6,
          "taker_buy_quote": 2458.5798
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 0.584,
          "high": 0.586,
          "low": 0.584,
          "close": 0.585,
          "volume": 7171.4,
          "close_time": 1774573199999,
          "quote_volume": 4194.7763,
          "trades": 32,
          "taker_buy_base": 2289.2,
          "taker_buy_quote": 1338.7566
        },
        {
          "timestamp": 1774573200000,
          "datetime": "2026-03-27T01:00:00",
          "open": 0.584,
          "high": 0.588,
          "low": 0.584,
          "close": 0.588,
          "volume": 1639.8,
          "close_time": 1774576799999,
          "quote_volume": 960.317,
          "trades": 11,
          "taker_buy_base": 383.1,
          "taker_buy_quote": 224.5816
        },
        {
          "timestamp": 1774576800000,
          "datetime": "2026-03-27T02:00:00",
          "open": 0.587,
          "high": 0.588,
          "low": 0.586,
          "close": 0.586,
          "volume": 1754.6,
          "close_time": 1774580399999,
          "quote_volume": 1028.5955,
          "trades": 10,
          "taker_buy_base": 1033.1,
          "taker_buy_quote": 605.5881
        },
        {
          "timestamp": 1774580400000,
          "datetime": "2026-03-27T03:00:00",
          "open": 0.585,
          "high": 0.585,
          "low": 0.583,
          "close": 0.583,
          "volume": 3248.7,
          "close_time": 1774583999999,
          "quote_volume": 1897.2777,
          "trades": 20,
          "taker_buy_base": 1962.1,
          "taker_buy_quote": 1145.703
        },
        {
          "timestamp": 1774584000000,
          "datetime": "2026-03-27T04:00:00",
          "open": 0.583,
          "high": 0.583,
          "low": 0.578,
          "close": 0.582,
          "volume": 6060.8,
          "close_time": 1774587599999,
          "quote_volume": 3518.4165,
          "trades": 23,
          "taker_buy_base": 1708.4,
          "taker_buy_quote": 991.7093
        },
        {
          "timestamp": 1774587600000,
          "datetime": "2026-03-27T05:00:00",
          "open": 0.582,
          "high": 0.584,
          "low": 0.58,
          "close": 0.581,
          "volume": 3912.5,
          "close_time": 1774591199999,
          "quote_volume": 2274.8216,
          "trades": 23,
          "taker_buy_base": 2273.2,
          "taker_buy_quote": 1322.4469
        },
        {
          "timestamp": 1774591200000,
          "datetime": "2026-03-27T06:00:00",
          "open": 0.581,
          "high": 0.582,
          "low": 0.581,
          "close": 0.582,
          "volume": 3185.7,
          "close_time": 1774594799999,
          "quote_volume": 1853.4378,
          "trades": 14,
          "taker_buy_base": 2173.5,
          "taker_buy_quote": 1264.3374
        },
        {
          "timestamp": 1774594800000,
          "datetime": "2026-03-27T07:00:00",
          "open": 0.581,
          "high": 0.583,
          "low": 0.581,
          "close": 0.581,
          "volume": 3790.3,
          "close_time": 1774598399999,
          "quote_volume": 2203.8224,
          "trades": 26,
          "taker_buy_base": 1561.3,
          "taker_buy_quote": 908.1705
        },
        {
          "timestamp": 1774598400000,
          "datetime": "2026-03-27T08:00:00",
          "open": 0.582,
          "high": 0.582,
          "low": 0.574,
          "close": 0.58,
          "volume": 32451.4,
          "close_time": 1774601999999,
          "quote_volume": 18809.745,
          "trades": 91,
          "taker_buy_base": 22826.2,
          "taker_buy_quote": 13257.7337
        },
        {
          "timestamp": 1774602000000,
          "datetime": "2026-03-27T09:00:00",
          "open": 0.579,
          "high": 0.579,
          "low": 0.574,
          "close": 0.575,
          "volume": 5857.8,
          "close_time": 1774605599999,
          "quote_volume": 3373.819,
          "trades": 32,
          "taker_buy_base": 2015.0,
          "taker_buy_quote": 1161.3846
        },
        {
          "timestamp": 1774605600000,
          "datetime": "2026-03-27T10:00:00",
          "open": 0.575,
          "high": 0.576,
          "low": 0.562,
          "close": 0.563,
          "volume": 52117.0,
          "close_time": 1774609199999,
          "quote_volume": 29685.1681,
          "trades": 104,
          "taker_buy_base": 4911.0,
          "taker_buy_quote": 2786.5921
        },
        {
          "timestamp": 1774609200000,
          "datetime": "2026-03-27T11:00:00",
          "open": 0.563,
          "high": 0.566,
          "low": 0.563,
          "close": 0.566,
          "volume": 13108.1,
          "close_time": 1774612799999,
          "quote_volume": 7392.1372,
          "trades": 48,
          "taker_buy_base": 4744.0,
          "taker_buy_quote": 2676.992
        },
        {
          "timestamp": 1774612800000,
          "datetime": "2026-03-27T12:00:00",
          "open": 0.565,
          "high": 0.567,
          "low": 0.564,
          "close": 0.566,
          "volume": 10176.2,
          "close_time": 1774616399999,
          "quote_volume": 5757.9535,
          "trades": 36,
          "taker_buy_base": 5982.2,
          "taker_buy_quote": 3382.6015
        },
        {
          "timestamp": 1774616400000,
          "datetime": "2026-03-27T13:00:00",
          "open": 0.566,
          "high": 0.568,
          "low": 0.563,
          "close": 0.566,
          "volume": 19121.2,
          "close_time": 1774619999999,
          "quote_volume": 10825.6231,
          "trades": 78,
          "taker_buy_base": 5415.1,
          "taker_buy_quote": 3068.5735
        },
        {
          "timestamp": 1774620000000,
          "datetime": "2026-03-27T14:00:00",
          "open": 0.567,
          "high": 0.568,
          "low": 0.564,
          "close": 0.568,
          "volume": 3663.5,
          "close_time": 1774623599999,
          "quote_volume": 2074.8045,
          "trades": 24,
          "taker_buy_base": 1569.6,
          "taker_buy_quote": 889.8593
        },
        {
          "timestamp": 1774623600000,
          "datetime": "2026-03-27T15:00:00",
          "open": 0.568,
          "high": 0.573,
          "low": 0.568,
          "close": 0.571,
          "volume": 12529.0,
          "close_time": 1774627199999,
          "quote_volume": 7151.8095,
          "trades": 64,
          "taker_buy_base": 5314.4,
          "taker_buy_quote": 3040.0332
        },
        {
          "timestamp": 1774627200000,
          "datetime": "2026-03-27T16:00:00",
          "open": 0.57,
          "high": 0.571,
          "low": 0.568,
          "close": 0.569,
          "volume": 11920.4,
          "close_time": 1774630799999,
          "quote_volume": 6774.0566,
          "trades": 156,
          "taker_buy_base": 5218.4,
          "taker_buy_quote": 2966.3521
        },
        {
          "timestamp": 1774630800000,
          "datetime": "2026-03-27T17:00:00",
          "open": 0.569,
          "high": 0.572,
          "low": 0.565,
          "close": 0.565,
          "volume": 16532.8,
          "close_time": 1774634399999,
          "quote_volume": 9412.7255,
          "trades": 107,
          "taker_buy_base": 9283.4,
          "taker_buy_quote": 5292.7465
        },
        {
          "timestamp": 1774634400000,
          "datetime": "2026-03-27T18:00:00",
          "open": 0.565,
          "high": 0.567,
          "low": 0.564,
          "close": 0.567,
          "volume": 3008.0,
          "close_time": 1774637999999,
          "quote_volume": 1700.3998,
          "trades": 21,
          "taker_buy_base": 2170.6,
          "taker_buy_quote": 1227.2688
        },
        {
          "timestamp": 1774638000000,
          "datetime": "2026-03-27T19:00:00",
          "open": 0.565,
          "high": 0.568,
          "low": 0.564,
          "close": 0.568,
          "volume": 6358.6,
          "close_time": 1774641599999,
          "quote_volume": 3601.328,
          "trades": 40,
          "taker_buy_base": 4429.7,
          "taker_buy_quote": 2510.7556
        },
        {
          "timestamp": 1774641600000,
          "datetime": "2026-03-27T20:00:00",
          "open": 0.568,
          "high": 0.568,
          "low": 0.565,
          "close": 0.567,
          "volume": 28080.8,
          "close_time": 1774645199999,
          "quote_volume": 15928.6463,
          "trades": 50,
          "taker_buy_base": 14393.8,
          "taker_buy_quote": 8164.803
        },
        {
          "timestamp": 1774645200000,
          "datetime": "2026-03-27T21:00:00",
          "open": 0.567,
          "high": 0.567,
          "low": 0.566,
          "close": 0.566,
          "volume": 664.5,
          "close_time": 1774648799999,
          "quote_volume": 376.1813,
          "trades": 4,
          "taker_buy_base": 74.3,
          "taker_buy_quote": 42.1281
        },
        {
          "timestamp": 1774648800000,
          "datetime": "2026-03-27T22:00:00",
          "open": 0.565,
          "high": 0.567,
          "low": 0.565,
          "close": 0.566,
          "volume": 1515.8,
          "close_time": 1774652399999,
          "quote_volume": 858.0294,
          "trades": 8,
          "taker_buy_base": 788.4,
          "taker_buy_quote": 446.3634
        },
        {
          "timestamp": 1774652400000,
          "datetime": "2026-03-27T23:00:00",
          "open": 0.566,
          "high": 0.569,
          "low": 0.566,
          "close": 0.569,
          "volume": 5731.3,
          "close_time": 1774655999999,
          "quote_volume": 3260.0349,
          "trades": 5,
          "taker_buy_base": 5519.3,
          "taker_buy_quote": 3140.0429
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 0.567,
          "high": 0.567,
          "low": 0.566,
          "close": 0.567,
          "volume": 12329.8,
          "close_time": 1774659599999,
          "quote_volume": 6986.7932,
          "trades": 43,
          "taker_buy_base": 9470.4,
          "taker_buy_quote": 5366.5134
        },
        {
          "timestamp": 1774659600000,
          "datetime": "2026-03-28T01:00:00",
          "open": 0.565,
          "high": 0.565,
          "low": 0.562,
          "close": 0.564,
          "volume": 2594.7,
          "close_time": 1774663199999,
          "quote_volume": 1462.4476,
          "trades": 15,
          "taker_buy_base": 1484.8,
          "taker_buy_quote": 836.4992
        },
        {
          "timestamp": 1774663200000,
          "datetime": "2026-03-28T02:00:00",
          "open": 0.565,
          "high": 0.566,
          "low": 0.562,
          "close": 0.563,
          "volume": 8777.2,
          "close_time": 1774666799999,
          "quote_volume": 4954.6735,
          "trades": 68,
          "taker_buy_base": 2574.3,
          "taker_buy_quote": 1450.0251
        },
        {
          "timestamp": 1774666800000,
          "datetime": "2026-03-28T03:00:00",
          "open": 0.563,
          "high": 0.565,
          "low": 0.562,
          "close": 0.564,
          "volume": 2143.9,
          "close_time": 1774670399999,
          "quote_volume": 1207.8358,
          "trades": 47,
          "taker_buy_base": 1220.4,
          "taker_buy_quote": 687.9458
        },
        {
          "timestamp": 1774670400000,
          "datetime": "2026-03-28T04:00:00",
          "open": 0.563,
          "high": 0.564,
          "low": 0.561,
          "close": 0.563,
          "volume": 7939.8,
          "close_time": 1774673999999,
          "quote_volume": 4470.7961,
          "trades": 25,
          "taker_buy_base": 5977.5,
          "taker_buy_quote": 3367.1232
        },
        {
          "timestamp": 1774674000000,
          "datetime": "2026-03-28T05:00:00",
          "open": 0.562,
          "high": 0.562,
          "low": 0.562,
          "close": 0.562,
          "volume": 1595.7,
          "close_time": 1774677599999,
          "quote_volume": 896.7834,
          "trades": 11,
          "taker_buy_base": 454.2,
          "taker_buy_quote": 255.2604
        },
        {
          "timestamp": 1774677600000,
          "datetime": "2026-03-28T06:00:00",
          "open": 0.564,
          "high": 0.565,
          "low": 0.563,
          "close": 0.564,
          "volume": 1087.3,
          "close_time": 1774681199999,
          "quote_volume": 613.0136,
          "trades": 9,
          "taker_buy_base": 529.0,
          "taker_buy_quote": 298.306
        },
        {
          "timestamp": 1774681200000,
          "datetime": "2026-03-28T07:00:00",
          "open": 0.566,
          "high": 0.567,
          "low": 0.566,
          "close": 0.566,
          "volume": 1966.1,
          "close_time": 1774684799999,
          "quote_volume": 1113.2022,
          "trades": 13,
          "taker_buy_base": 1023.4,
          "taker_buy_quote": 579.2745
        },
        {
          "timestamp": 1774684800000,
          "datetime": "2026-03-28T08:00:00",
          "open": 0.568,
          "high": 0.569,
          "low": 0.568,
          "close": 0.568,
          "volume": 6386.3,
          "close_time": 1774688399999,
          "quote_volume": 3628.8407,
          "trades": 39,
          "taker_buy_base": 2309.2,
          "taker_buy_quote": 1313.0479
        },
        {
          "timestamp": 1774688400000,
          "datetime": "2026-03-28T09:00:00",
          "open": 0.565,
          "high": 0.566,
          "low": 0.564,
          "close": 0.565,
          "volume": 5137.0,
          "close_time": 1774691999999,
          "quote_volume": 2898.7226,
          "trades": 10,
          "taker_buy_base": 909.4,
          "taker_buy_quote": 513.9244
        },
        {
          "timestamp": 1774692000000,
          "datetime": "2026-03-28T10:00:00",
          "open": 0.566,
          "high": 0.566,
          "low": 0.563,
          "close": 0.564,
          "volume": 2047.3,
          "close_time": 1774695599999,
          "quote_volume": 1156.2664,
          "trades": 11,
          "taker_buy_base": 909.9,
          "taker_buy_quote": 513.4754
        },
        {
          "timestamp": 1774695600000,
          "datetime": "2026-03-28T11:00:00",
          "open": 0.564,
          "high": 0.564,
          "low": 0.564,
          "close": 0.564,
          "volume": 2548.9,
          "close_time": 1774699199999,
          "quote_volume": 1437.5796,
          "trades": 19,
          "taker_buy_base": 1112.8,
          "taker_buy_quote": 627.6192
        },
        {
          "timestamp": 1774699200000,
          "datetime": "2026-03-28T12:00:00",
          "open": 0.564,
          "high": 0.566,
          "low": 0.563,
          "close": 0.563,
          "volume": 3072.2,
          "close_time": 1774702799999,
          "quote_volume": 1735.3362,
          "trades": 79,
          "taker_buy_base": 2265.8,
          "taker_buy_quote": 1280.4252
        },
        {
          "timestamp": 1774702800000,
          "datetime": "2026-03-28T13:00:00",
          "open": 0.563,
          "high": 0.574,
          "low": 0.563,
          "close": 0.57,
          "volume": 18868.9,
          "close_time": 1774706399999,
          "quote_volume": 10712.2099,
          "trades": 178,
          "taker_buy_base": 11890.0,
          "taker_buy_quote": 6747.2918
        },
        {
          "timestamp": 1774706400000,
          "datetime": "2026-03-28T14:00:00",
          "open": 0.57,
          "high": 0.571,
          "low": 0.566,
          "close": 0.568,
          "volume": 15439.4,
          "close_time": 1774709999999,
          "quote_volume": 8769.0705,
          "trades": 164,
          "taker_buy_base": 5227.3,
          "taker_buy_quote": 2971.3135
        },
        {
          "timestamp": 1774710000000,
          "datetime": "2026-03-28T15:00:00",
          "open": 0.569,
          "high": 0.575,
          "low": 0.568,
          "close": 0.571,
          "volume": 16400.7,
          "close_time": 1774713599999,
          "quote_volume": 9390.5961,
          "trades": 103,
          "taker_buy_base": 8208.3,
          "taker_buy_quote": 4697.9232
        },
        {
          "timestamp": 1774713600000,
          "datetime": "2026-03-28T16:00:00",
          "open": 0.573,
          "high": 0.575,
          "low": 0.572,
          "close": 0.572,
          "volume": 15970.9,
          "close_time": 1774717199999,
          "quote_volume": 9161.8988,
          "trades": 58,
          "taker_buy_base": 11236.5,
          "taker_buy_quote": 6452.0429
        },
        {
          "timestamp": 1774717200000,
          "datetime": "2026-03-28T17:00:00",
          "open": 0.573,
          "high": 0.573,
          "low": 0.57,
          "close": 0.572,
          "volume": 14808.7,
          "close_time": 1774720799999,
          "quote_volume": 8461.3897,
          "trades": 35,
          "taker_buy_base": 2398.1,
          "taker_buy_quote": 1371.7655
        },
        {
          "timestamp": 1774720800000,
          "datetime": "2026-03-28T18:00:00",
          "open": 0.573,
          "high": 0.575,
          "low": 0.573,
          "close": 0.574,
          "volume": 7018.3,
          "close_time": 1774724399999,
          "quote_volume": 4028.3276,
          "trades": 10,
          "taker_buy_base": 6307.9,
          "taker_buy_quote": 3620.558
        },
        {
          "timestamp": 1774724400000,
          "datetime": "2026-03-28T19:00:00",
          "open": 0.574,
          "high": 0.574,
          "low": 0.574,
          "close": 0.574,
          "volume": 0.0,
          "close_time": 1774727999999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1774728000000,
          "datetime": "2026-03-28T20:00:00",
          "open": 0.574,
          "high": 0.574,
          "low": 0.573,
          "close": 0.574,
          "volume": 6011.6,
          "close_time": 1774731599999,
          "quote_volume": 3445.4892,
          "trades": 14,
          "taker_buy_base": 371.2,
          "taker_buy_quote": 213.0688
        },
        {
          "timestamp": 1774731600000,
          "datetime": "2026-03-28T21:00:00",
          "open": 0.572,
          "high": 0.572,
          "low": 0.569,
          "close": 0.569,
          "volume": 6169.8,
          "close_time": 1774735199999,
          "quote_volume": 3516.7607,
          "trades": 16,
          "taker_buy_base": 1926.4,
          "taker_buy_quote": 1100.6167
        },
        {
          "timestamp": 1774735200000,
          "datetime": "2026-03-28T22:00:00",
          "open": 0.57,
          "high": 0.571,
          "low": 0.57,
          "close": 0.57,
          "volume": 1121.7,
          "close_time": 1774738799999,
          "quote_volume": 640.3647,
          "trades": 8,
          "taker_buy_base": 995.7,
          "taker_buy_quote": 568.5447
        },
        {
          "timestamp": 1774738800000,
          "datetime": "2026-03-28T23:00:00",
          "open": 0.566,
          "high": 0.566,
          "low": 0.565,
          "close": 0.566,
          "volume": 803.9,
          "close_time": 1774742399999,
          "quote_volume": 454.795,
          "trades": 5,
          "taker_buy_base": 26.5,
          "taker_buy_quote": 14.999
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 0.566,
          "high": 0.566,
          "low": 0.564,
          "close": 0.564,
          "volume": 850.8,
          "close_time": 1774745999999,
          "quote_volume": 481.5274,
          "trades": 5,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1774746000000,
          "datetime": "2026-03-29T01:00:00",
          "open": 0.567,
          "high": 0.568,
          "low": 0.567,
          "close": 0.568,
          "volume": 2555.4,
          "close_time": 1774749599999,
          "quote_volume": 1450.6988,
          "trades": 19,
          "taker_buy_base": 1204.5,
          "taker_buy_quote": 684.156
        },
        {
          "timestamp": 1774749600000,
          "datetime": "2026-03-29T02:00:00",
          "open": 0.568,
          "high": 0.57,
          "low": 0.568,
          "close": 0.57,
          "volume": 3600.7,
          "close_time": 1774753199999,
          "quote_volume": 2047.6772,
          "trades": 12,
          "taker_buy_base": 1703.8,
          "taker_buy_quote": 970.238
        },
        {
          "timestamp": 1774753200000,
          "datetime": "2026-03-29T03:00:00",
          "open": 0.571,
          "high": 0.573,
          "low": 0.571,
          "close": 0.572,
          "volume": 2585.7,
          "close_time": 1774756799999,
          "quote_volume": 1480.3885,
          "trades": 15,
          "taker_buy_base": 839.5,
          "taker_buy_quote": 480.2629
        },
        {
          "timestamp": 1774756800000,
          "datetime": "2026-03-29T04:00:00",
          "open": 0.572,
          "high": 0.572,
          "low": 0.571,
          "close": 0.571,
          "volume": 674.3,
          "close_time": 1774760399999,
          "quote_volume": 385.5001,
          "trades": 6,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1774760400000,
          "datetime": "2026-03-29T05:00:00",
          "open": 0.571,
          "high": 0.572,
          "low": 0.57,
          "close": 0.572,
          "volume": 10534.4,
          "close_time": 1774763999999,
          "quote_volume": 6009.8702,
          "trades": 31,
          "taker_buy_base": 5376.0,
          "taker_buy_quote": 3069.5822
        },
        {
          "timestamp": 1774764000000,
          "datetime": "2026-03-29T06:00:00",
          "open": 0.571,
          "high": 0.571,
          "low": 0.569,
          "close": 0.569,
          "volume": 2892.8,
          "close_time": 1774767599999,
          "quote_volume": 1649.0252,
          "trades": 16,
          "taker_buy_base": 1196.2,
          "taker_buy_quote": 680.6378
        },
        {
          "timestamp": 1774767600000,
          "datetime": "2026-03-29T07:00:00",
          "open": 0.568,
          "high": 0.569,
          "low": 0.568,
          "close": 0.569,
          "volume": 1499.5,
          "close_time": 1774771199999,
          "quote_volume": 852.6587,
          "trades": 9,
          "taker_buy_base": 571.5,
          "taker_buy_quote": 325.1835
        },
        {
          "timestamp": 1774771200000,
          "datetime": "2026-03-29T08:00:00",
          "open": 0.568,
          "high": 0.569,
          "low": 0.568,
          "close": 0.569,
          "volume": 3829.5,
          "close_time": 1774774799999,
          "quote_volume": 2177.8413,
          "trades": 24,
          "taker_buy_base": 2496.3,
          "taker_buy_quote": 1420.3947
        },
        {
          "timestamp": 1774774800000,
          "datetime": "2026-03-29T09:00:00",
          "open": 0.568,
          "high": 0.568,
          "low": 0.566,
          "close": 0.567,
          "volume": 1552.5,
          "close_time": 1774778399999,
          "quote_volume": 880.7332,
          "trades": 9,
          "taker_buy_base": 742.4,
          "taker_buy_quote": 421.6832
        },
        {
          "timestamp": 1774778400000,
          "datetime": "2026-03-29T10:00:00",
          "open": 0.566,
          "high": 0.566,
          "low": 0.564,
          "close": 0.565,
          "volume": 8136.1,
          "close_time": 1774781999999,
          "quote_volume": 4601.3222,
          "trades": 19,
          "taker_buy_base": 5742.8,
          "taker_buy_quote": 3249.8522
        },
        {
          "timestamp": 1774782000000,
          "datetime": "2026-03-29T11:00:00",
          "open": 0.565,
          "high": 0.57,
          "low": 0.565,
          "close": 0.57,
          "volume": 955.9,
          "close_time": 1774785599999,
          "quote_volume": 541.3694,
          "trades": 11,
          "taker_buy_base": 539.3,
          "taker_buy_quote": 305.3253
        },
        {
          "timestamp": 1774785600000,
          "datetime": "2026-03-29T12:00:00",
          "open": 0.569,
          "high": 0.569,
          "low": 0.566,
          "close": 0.567,
          "volume": 642.6,
          "close_time": 1774789199999,
          "quote_volume": 365.1924,
          "trades": 6,
          "taker_buy_base": 65.0,
          "taker_buy_quote": 36.915
        },
        {
          "timestamp": 1774789200000,
          "datetime": "2026-03-29T13:00:00",
          "open": 0.567,
          "high": 0.567,
          "low": 0.563,
          "close": 0.563,
          "volume": 10277.9,
          "close_time": 1774792799999,
          "quote_volume": 5799.526,
          "trades": 31,
          "taker_buy_base": 1456.5,
          "taker_buy_quote": 823.5076
        },
        {
          "timestamp": 1774792800000,
          "datetime": "2026-03-29T14:00:00",
          "open": 0.563,
          "high": 0.566,
          "low": 0.563,
          "close": 0.563,
          "volume": 16673.8,
          "close_time": 1774796399999,
          "quote_volume": 9402.4396,
          "trades": 48,
          "taker_buy_base": 6477.0,
          "taker_buy_quote": 3659.2052
        },
        {
          "timestamp": 1774796400000,
          "datetime": "2026-03-29T15:00:00",
          "open": 0.564,
          "high": 0.564,
          "low": 0.56,
          "close": 0.562,
          "volume": 6838.8,
          "close_time": 1774799999999,
          "quote_volume": 3842.4244,
          "trades": 85,
          "taker_buy_base": 4563.2,
          "taker_buy_quote": 2562.6635
        },
        {
          "timestamp": 1774800000000,
          "datetime": "2026-03-29T16:00:00",
          "open": 0.562,
          "high": 0.564,
          "low": 0.562,
          "close": 0.562,
          "volume": 2168.8,
          "close_time": 1774803599999,
          "quote_volume": 1220.3691,
          "trades": 17,
          "taker_buy_base": 1145.3,
          "taker_buy_quote": 644.6185
        },
        {
          "timestamp": 1774803600000,
          "datetime": "2026-03-29T17:00:00",
          "open": 0.563,
          "high": 0.563,
          "low": 0.56,
          "close": 0.562,
          "volume": 5604.9,
          "close_time": 1774807199999,
          "quote_volume": 3145.0582,
          "trades": 19,
          "taker_buy_base": 3747.0,
          "taker_buy_quote": 2102.5952
        },
        {
          "timestamp": 1774807200000,
          "datetime": "2026-03-29T18:00:00",
          "open": 0.561,
          "high": 0.563,
          "low": 0.561,
          "close": 0.562,
          "volume": 5829.3,
          "close_time": 1774810799999,
          "quote_volume": 3276.9335,
          "trades": 31,
          "taker_buy_base": 3833.1,
          "taker_buy_quote": 2155.117
        },
        {
          "timestamp": 1774810800000,
          "datetime": "2026-03-29T19:00:00",
          "open": 0.563,
          "high": 0.563,
          "low": 0.56,
          "close": 0.56,
          "volume": 1336.7,
          "close_time": 1774814399999,
          "quote_volume": 750.642,
          "trades": 10,
          "taker_buy_base": 705.6,
          "taker_buy_quote": 395.9638
        },
        {
          "timestamp": 1774814400000,
          "datetime": "2026-03-29T20:00:00",
          "open": 0.561,
          "high": 0.564,
          "low": 0.561,
          "close": 0.562,
          "volume": 4986.3,
          "close_time": 1774817999999,
          "quote_volume": 2806.1385,
          "trades": 31,
          "taker_buy_base": 2000.1,
          "taker_buy_quote": 1125.2317
        },
        {
          "timestamp": 1774818000000,
          "datetime": "2026-03-29T21:00:00",
          "open": 0.562,
          "high": 0.562,
          "low": 0.562,
          "close": 0.562,
          "volume": 3879.3,
          "close_time": 1774821599999,
          "quote_volume": 2180.1666,
          "trades": 17,
          "taker_buy_base": 1833.3,
          "taker_buy_quote": 1030.3146
        },
        {
          "timestamp": 1774821600000,
          "datetime": "2026-03-29T22:00:00",
          "open": 0.561,
          "high": 0.561,
          "low": 0.545,
          "close": 0.555,
          "volume": 67433.9,
          "close_time": 1774825199999,
          "quote_volume": 37380.5594,
          "trades": 103,
          "taker_buy_base": 5082.3,
          "taker_buy_quote": 2795.5124
        },
        {
          "timestamp": 1774825200000,
          "datetime": "2026-03-29T23:00:00",
          "open": 0.557,
          "high": 0.561,
          "low": 0.557,
          "close": 0.56,
          "volume": 5043.1,
          "close_time": 1774828799999,
          "quote_volume": 2826.6318,
          "trades": 16,
          "taker_buy_base": 838.5,
          "taker_buy_quote": 469.56
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 0.561,
          "high": 0.567,
          "low": 0.558,
          "close": 0.561,
          "volume": 32946.5,
          "close_time": 1774832399999,
          "quote_volume": 18450.8355,
          "trades": 48,
          "taker_buy_base": 18004.9,
          "taker_buy_quote": 10084.0974
        },
        {
          "timestamp": 1774832400000,
          "datetime": "2026-03-30T01:00:00",
          "open": 0.564,
          "high": 0.569,
          "low": 0.564,
          "close": 0.568,
          "volume": 5978.9,
          "close_time": 1774835999999,
          "quote_volume": 3399.6576,
          "trades": 16,
          "taker_buy_base": 5761.9,
          "taker_buy_quote": 3276.433
        },
        {
          "timestamp": 1774836000000,
          "datetime": "2026-03-30T02:00:00",
          "open": 0.568,
          "high": 0.572,
          "low": 0.568,
          "close": 0.57,
          "volume": 3816.1,
          "close_time": 1774839599999,
          "quote_volume": 2180.5709,
          "trades": 12,
          "taker_buy_base": 739.8,
          "taker_buy_quote": 421.738
        },
        {
          "timestamp": 1774839600000,
          "datetime": "2026-03-30T03:00:00",
          "open": 0.569,
          "high": 0.571,
          "low": 0.569,
          "close": 0.57,
          "volume": 4037.1,
          "close_time": 1774843199999,
          "quote_volume": 2300.2486,
          "trades": 13,
          "taker_buy_base": 1066.2,
          "taker_buy_quote": 606.806
        },
        {
          "timestamp": 1774843200000,
          "datetime": "2026-03-30T04:00:00",
          "open": 0.572,
          "high": 0.574,
          "low": 0.572,
          "close": 0.574,
          "volume": 3354.6,
          "close_time": 1774846799999,
          "quote_volume": 1922.6144,
          "trades": 17,
          "taker_buy_base": 3048.8,
          "taker_buy_quote": 1747.6968
        },
        {
          "timestamp": 1774846800000,
          "datetime": "2026-03-30T05:00:00",
          "open": 0.575,
          "high": 0.575,
          "low": 0.573,
          "close": 0.573,
          "volume": 11964.2,
          "close_time": 1774850399999,
          "quote_volume": 6869.5922,
          "trades": 37,
          "taker_buy_base": 1189.6,
          "taker_buy_quote": 682.7544
        },
        {
          "timestamp": 1774850400000,
          "datetime": "2026-03-30T06:00:00",
          "open": 0.574,
          "high": 0.574,
          "low": 0.572,
          "close": 0.573,
          "volume": 6797.9,
          "close_time": 1774853999999,
          "quote_volume": 3896.5999,
          "trades": 35,
          "taker_buy_base": 894.4,
          "taker_buy_quote": 513.3682
        },
        {
          "timestamp": 1774854000000,
          "datetime": "2026-03-30T07:00:00",
          "open": 0.573,
          "high": 0.577,
          "low": 0.572,
          "close": 0.576,
          "volume": 28842.0,
          "close_time": 1774857599999,
          "quote_volume": 16566.8791,
          "trades": 74,
          "taker_buy_base": 21077.7,
          "taker_buy_quote": 12117.2084
        },
        {
          "timestamp": 1774857600000,
          "datetime": "2026-03-30T08:00:00",
          "open": 0.575,
          "high": 0.578,
          "low": 0.575,
          "close": 0.577,
          "volume": 7084.7,
          "close_time": 1774861199999,
          "quote_volume": 4088.5415,
          "trades": 47,
          "taker_buy_base": 5258.2,
          "taker_buy_quote": 3034.0602
        },
        {
          "timestamp": 1774861200000,
          "datetime": "2026-03-30T09:00:00",
          "open": 0.577,
          "high": 0.577,
          "low": 0.574,
          "close": 0.574,
          "volume": 5996.5,
          "close_time": 1774864799999,
          "quote_volume": 3448.4497,
          "trades": 29,
          "taker_buy_base": 1683.8,
          "taker_buy_quote": 969.5202
        },
        {
          "timestamp": 1774864800000,
          "datetime": "2026-03-30T10:00:00",
          "open": 0.572,
          "high": 0.574,
          "low": 0.572,
          "close": 0.573,
          "volume": 2453.6,
          "close_time": 1774868399999,
          "quote_volume": 1405.5614,
          "trades": 19,
          "taker_buy_base": 524.6,
          "taker_buy_quote": 300.0712
        },
        {
          "timestamp": 1774868400000,
          "datetime": "2026-03-30T11:00:00",
          "open": 0.574,
          "high": 0.58,
          "low": 0.574,
          "close": 0.576,
          "volume": 14276.6,
          "close_time": 1774871999999,
          "quote_volume": 8234.5411,
          "trades": 53,
          "taker_buy_base": 7190.1,
          "taker_buy_quote": 4153.016
        },
        {
          "timestamp": 1774872000000,
          "datetime": "2026-03-30T12:00:00",
          "open": 0.577,
          "high": 0.578,
          "low": 0.576,
          "close": 0.577,
          "volume": 3037.2,
          "close_time": 1774875599999,
          "quote_volume": 1751.7617,
          "trades": 17,
          "taker_buy_base": 1893.1,
          "taker_buy_quote": 1091.8108
        },
        {
          "timestamp": 1774875600000,
          "datetime": "2026-03-30T13:00:00",
          "open": 0.578,
          "high": 0.579,
          "low": 0.572,
          "close": 0.572,
          "volume": 9362.0,
          "close_time": 1774879199999,
          "quote_volume": 5375.7562,
          "trades": 34,
          "taker_buy_base": 1476.8,
          "taker_buy_quote": 852.4086
        },
        {
          "timestamp": 1774879200000,
          "datetime": "2026-03-30T14:00:00",
          "open": 0.574,
          "high": 0.576,
          "low": 0.571,
          "close": 0.574,
          "volume": 6616.2,
          "close_time": 1774882799999,
          "quote_volume": 3789.2611,
          "trades": 35,
          "taker_buy_base": 2157.5,
          "taker_buy_quote": 1239.657
        },
        {
          "timestamp": 1774882800000,
          "datetime": "2026-03-30T15:00:00",
          "open": 0.575,
          "high": 0.576,
          "low": 0.572,
          "close": 0.575,
          "volume": 1101.0,
          "close_time": 1774886399999,
          "quote_volume": 631.9924,
          "trades": 10,
          "taker_buy_base": 617.6,
          "taker_buy_quote": 354.4384
        },
        {
          "timestamp": 1774886400000,
          "datetime": "2026-03-30T16:00:00",
          "open": 0.573,
          "high": 0.574,
          "low": 0.572,
          "close": 0.573,
          "volume": 3914.6,
          "close_time": 1774889999999,
          "quote_volume": 2242.3141,
          "trades": 25,
          "taker_buy_base": 1583.3,
          "taker_buy_quote": 906.9359
        },
        {
          "timestamp": 1774890000000,
          "datetime": "2026-03-30T17:00:00",
          "open": 0.572,
          "high": 0.572,
          "low": 0.567,
          "close": 0.568,
          "volume": 18178.9,
          "close_time": 1774893599999,
          "quote_volume": 10371.3608,
          "trades": 55,
          "taker_buy_base": 1665.9,
          "taker_buy_quote": 946.2539
        },
        {
          "timestamp": 1774893600000,
          "datetime": "2026-03-30T18:00:00",
          "open": 0.567,
          "high": 0.568,
          "low": 0.564,
          "close": 0.564,
          "volume": 7169.7,
          "close_time": 1774897199999,
          "quote_volume": 4059.4909,
          "trades": 43,
          "taker_buy_base": 5049.3,
          "taker_buy_quote": 2859.3214
        },
        {
          "timestamp": 1774897200000,
          "datetime": "2026-03-30T19:00:00",
          "open": 0.564,
          "high": 0.564,
          "low": 0.561,
          "close": 0.564,
          "volume": 4771.7,
          "close_time": 1774900799999,
          "quote_volume": 2686.4568,
          "trades": 28,
          "taker_buy_base": 2791.6,
          "taker_buy_quote": 1572.326
        },
        {
          "timestamp": 1774900800000,
          "datetime": "2026-03-30T20:00:00",
          "open": 0.564,
          "high": 0.565,
          "low": 0.563,
          "close": 0.564,
          "volume": 2521.9,
          "close_time": 1774904399999,
          "quote_volume": 1421.5491,
          "trades": 16,
          "taker_buy_base": 483.2,
          "taker_buy_quote": 272.5368
        },
        {
          "timestamp": 1774904400000,
          "datetime": "2026-03-30T21:00:00",
          "open": 0.564,
          "high": 0.57,
          "low": 0.564,
          "close": 0.57,
          "volume": 3879.0,
          "close_time": 1774907999999,
          "quote_volume": 2205.4297,
          "trades": 18,
          "taker_buy_base": 1118.4,
          "taker_buy_quote": 635.5025
        },
        {
          "timestamp": 1774908000000,
          "datetime": "2026-03-30T22:00:00",
          "open": 0.567,
          "high": 0.567,
          "low": 0.565,
          "close": 0.565,
          "volume": 933.1,
          "close_time": 1774911599999,
          "quote_volume": 528.1498,
          "trades": 8,
          "taker_buy_base": 371.2,
          "taker_buy_quote": 210.0992
        },
        {
          "timestamp": 1774911600000,
          "datetime": "2026-03-30T23:00:00",
          "open": 0.562,
          "high": 0.563,
          "low": 0.562,
          "close": 0.562,
          "volume": 1258.9,
          "close_time": 1774915199999,
          "quote_volume": 707.7031,
          "trades": 11,
          "taker_buy_base": 446.9,
          "taker_buy_quote": 251.1735
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 0.563,
          "high": 0.563,
          "low": 0.562,
          "close": 0.563,
          "volume": 1833.4,
          "close_time": 1774918799999,
          "quote_volume": 1031.2762,
          "trades": 12,
          "taker_buy_base": 266.5,
          "taker_buy_quote": 150.0395
        },
        {
          "timestamp": 1774918800000,
          "datetime": "2026-03-31T01:00:00",
          "open": 0.565,
          "high": 0.574,
          "low": 0.565,
          "close": 0.572,
          "volume": 8674.8,
          "close_time": 1774922399999,
          "quote_volume": 4939.4782,
          "trades": 50,
          "taker_buy_base": 5582.5,
          "taker_buy_quote": 3179.6417
        },
        {
          "timestamp": 1774922400000,
          "datetime": "2026-03-31T02:00:00",
          "open": 0.571,
          "high": 0.572,
          "low": 0.571,
          "close": 0.572,
          "volume": 1978.2,
          "close_time": 1774925999999,
          "quote_volume": 1130.8448,
          "trades": 9,
          "taker_buy_base": 877.2,
          "taker_buy_quote": 501.7584
        },
        {
          "timestamp": 1774926000000,
          "datetime": "2026-03-31T03:00:00",
          "open": 0.57,
          "high": 0.571,
          "low": 0.569,
          "close": 0.569,
          "volume": 2641.6,
          "close_time": 1774929599999,
          "quote_volume": 1504.1535,
          "trades": 18,
          "taker_buy_base": 441.9,
          "taker_buy_quote": 251.4674
        },
        {
          "timestamp": 1774929600000,
          "datetime": "2026-03-31T04:00:00",
          "open": 0.569,
          "high": 0.571,
          "low": 0.569,
          "close": 0.569,
          "volume": 915.2,
          "close_time": 1774933199999,
          "quote_volume": 521.5222,
          "trades": 8,
          "taker_buy_base": 271.6,
          "taker_buy_quote": 155.0747
        },
        {
          "timestamp": 1774933200000,
          "datetime": "2026-03-31T05:00:00",
          "open": 0.57,
          "high": 0.57,
          "low": 0.57,
          "close": 0.57,
          "volume": 1056.8,
          "close_time": 1774936799999,
          "quote_volume": 602.376,
          "trades": 5,
          "taker_buy_base": 1056.8,
          "taker_buy_quote": 602.376
        },
        {
          "timestamp": 1774936800000,
          "datetime": "2026-03-31T06:00:00",
          "open": 0.57,
          "high": 0.57,
          "low": 0.569,
          "close": 0.57,
          "volume": 4106.1,
          "close_time": 1774940399999,
          "quote_volume": 2340.0903,
          "trades": 14,
          "taker_buy_base": 1670.4,
          "taker_buy_quote": 952.128
        },
        {
          "timestamp": 1774940400000,
          "datetime": "2026-03-31T07:00:00",
          "open": 0.567,
          "high": 0.568,
          "low": 0.567,
          "close": 0.568,
          "volume": 754.0,
          "close_time": 1774943999999,
          "quote_volume": 428.0748,
          "trades": 6,
          "taker_buy_base": 742.4,
          "taker_buy_quote": 421.4976
        },
        {
          "timestamp": 1774944000000,
          "datetime": "2026-03-31T08:00:00",
          "open": 0.568,
          "high": 0.57,
          "low": 0.564,
          "close": 0.565,
          "volume": 7331.6,
          "close_time": 1774947599999,
          "quote_volume": 4163.6885,
          "trades": 41,
          "taker_buy_base": 5251.8,
          "taker_buy_quote": 2987.0526
        },
        {
          "timestamp": 1774947600000,
          "datetime": "2026-03-31T09:00:00",
          "open": 0.564,
          "high": 0.568,
          "low": 0.553,
          "close": 0.555,
          "volume": 76449.2,
          "close_time": 1774951199999,
          "quote_volume": 42869.917,
          "trades": 127,
          "taker_buy_base": 29110.5,
          "taker_buy_quote": 16377.2822
        },
        {
          "timestamp": 1774951200000,
          "datetime": "2026-03-31T10:00:00",
          "open": 0.556,
          "high": 0.557,
          "low": 0.555,
          "close": 0.555,
          "volume": 13059.9,
          "close_time": 1774954799999,
          "quote_volume": 7251.3918,
          "trades": 48,
          "taker_buy_base": 6078.7,
          "taker_buy_quote": 3375.6131
        },
        {
          "timestamp": 1774954800000,
          "datetime": "2026-03-31T11:00:00",
          "open": 0.554,
          "high": 0.559,
          "low": 0.553,
          "close": 0.559,
          "volume": 26160.0,
          "close_time": 1774958399999,
          "quote_volume": 14575.6085,
          "trades": 69,
          "taker_buy_base": 19183.1,
          "taker_buy_quote": 10699.7732
        },
        {
          "timestamp": 1774958400000,
          "datetime": "2026-03-31T12:00:00",
          "open": 0.561,
          "high": 0.572,
          "low": 0.561,
          "close": 0.572,
          "volume": 46979.7,
          "close_time": 1774961999999,
          "quote_volume": 26721.313,
          "trades": 132,
          "taker_buy_base": 25077.9,
          "taker_buy_quote": 14239.9706
        },
        {
          "timestamp": 1774962000000,
          "datetime": "2026-03-31T13:00:00",
          "open": 0.572,
          "high": 0.588,
          "low": 0.572,
          "close": 0.584,
          "volume": 98059.5,
          "close_time": 1774965599999,
          "quote_volume": 56846.0665,
          "trades": 248,
          "taker_buy_base": 67163.7,
          "taker_buy_quote": 38902.2241
        },
        {
          "timestamp": 1774965600000,
          "datetime": "2026-03-31T14:00:00",
          "open": 0.584,
          "high": 0.592,
          "low": 0.583,
          "close": 0.588,
          "volume": 47782.5,
          "close_time": 1774969199999,
          "quote_volume": 28027.1352,
          "trades": 131,
          "taker_buy_base": 11145.4,
          "taker_buy_quote": 6540.6624
        },
        {
          "timestamp": 1774969200000,
          "datetime": "2026-03-31T15:00:00",
          "open": 0.588,
          "high": 0.595,
          "low": 0.584,
          "close": 0.587,
          "volume": 84873.2,
          "close_time": 1774972799999,
          "quote_volume": 49901.6982,
          "trades": 213,
          "taker_buy_base": 39373.6,
          "taker_buy_quote": 23154.852
        },
        {
          "timestamp": 1774972800000,
          "datetime": "2026-03-31T16:00:00",
          "open": 0.588,
          "high": 0.599,
          "low": 0.585,
          "close": 0.598,
          "volume": 24411.9,
          "close_time": 1774976399999,
          "quote_volume": 14522.4349,
          "trades": 98,
          "taker_buy_base": 17349.3,
          "taker_buy_quote": 10312.1534
        },
        {
          "timestamp": 1774976400000,
          "datetime": "2026-03-31T17:00:00",
          "open": 0.599,
          "high": 0.607,
          "low": 0.597,
          "close": 0.598,
          "volume": 52232.0,
          "close_time": 1774979999999,
          "quote_volume": 31430.4832,
          "trades": 156,
          "taker_buy_base": 33878.0,
          "taker_buy_quote": 20372.4569
        },
        {
          "timestamp": 1774980000000,
          "datetime": "2026-03-31T18:00:00",
          "open": 0.599,
          "high": 0.618,
          "low": 0.599,
          "close": 0.613,
          "volume": 117709.9,
          "close_time": 1774983599999,
          "quote_volume": 71873.2804,
          "trades": 510,
          "taker_buy_base": 76450.9,
          "taker_buy_quote": 46684.9249
        },
        {
          "timestamp": 1774983600000,
          "datetime": "2026-03-31T19:00:00",
          "open": 0.613,
          "high": 0.618,
          "low": 0.604,
          "close": 0.61,
          "volume": 35304.7,
          "close_time": 1774987199999,
          "quote_volume": 21604.6872,
          "trades": 137,
          "taker_buy_base": 16804.5,
          "taker_buy_quote": 10315.632
        },
        {
          "timestamp": 1774987200000,
          "datetime": "2026-03-31T20:00:00",
          "open": 0.61,
          "high": 0.629,
          "low": 0.609,
          "close": 0.629,
          "volume": 185574.6,
          "close_time": 1774990799999,
          "quote_volume": 114672.5572,
          "trades": 679,
          "taker_buy_base": 112390.7,
          "taker_buy_quote": 69526.1234
        },
        {
          "timestamp": 1774990800000,
          "datetime": "2026-03-31T21:00:00",
          "open": 0.629,
          "high": 0.635,
          "low": 0.623,
          "close": 0.628,
          "volume": 157746.7,
          "close_time": 1774994399999,
          "quote_volume": 99137.7005,
          "trades": 652,
          "taker_buy_base": 83548.0,
          "taker_buy_quote": 52523.6411
        },
        {
          "timestamp": 1774994400000,
          "datetime": "2026-03-31T22:00:00",
          "open": 0.63,
          "high": 0.635,
          "low": 0.622,
          "close": 0.625,
          "volume": 85713.6,
          "close_time": 1774997999999,
          "quote_volume": 53937.6836,
          "trades": 204,
          "taker_buy_base": 41290.5,
          "taker_buy_quote": 26078.4668
        },
        {
          "timestamp": 1774998000000,
          "datetime": "2026-03-31T23:00:00",
          "open": 0.624,
          "high": 0.632,
          "low": 0.621,
          "close": 0.625,
          "volume": 68104.6,
          "close_time": 1775001599999,
          "quote_volume": 42729.3385,
          "trades": 160,
          "taker_buy_base": 39383.6,
          "taker_buy_quote": 24734.0859
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 0.628,
          "high": 0.629,
          "low": 0.612,
          "close": 0.621,
          "volume": 106872.6,
          "close_time": 1775005199999,
          "quote_volume": 66236.1866,
          "trades": 276,
          "taker_buy_base": 38628.3,
          "taker_buy_quote": 24002.8751
        },
        {
          "timestamp": 1775005200000,
          "datetime": "2026-04-01T01:00:00",
          "open": 0.621,
          "high": 0.696,
          "low": 0.619,
          "close": 0.649,
          "volume": 386996.1,
          "close_time": 1775008799999,
          "quote_volume": 257094.1401,
          "trades": 1465,
          "taker_buy_base": 228673.4,
          "taker_buy_quote": 151977.4266
        },
        {
          "timestamp": 1775008800000,
          "datetime": "2026-04-01T02:00:00",
          "open": 0.651,
          "high": 0.666,
          "low": 0.649,
          "close": 0.656,
          "volume": 167065.1,
          "close_time": 1775012399999,
          "quote_volume": 109939.6962,
          "trades": 582,
          "taker_buy_base": 81590.3,
          "taker_buy_quote": 53732.3668
        },
        {
          "timestamp": 1775012400000,
          "datetime": "2026-04-01T03:00:00",
          "open": 0.656,
          "high": 0.665,
          "low": 0.645,
          "close": 0.651,
          "volume": 53711.3,
          "close_time": 1775015999999,
          "quote_volume": 35084.9699,
          "trades": 285,
          "taker_buy_base": 25753.3,
          "taker_buy_quote": 16811.7202
        },
        {
          "timestamp": 1775016000000,
          "datetime": "2026-04-01T04:00:00",
          "open": 0.652,
          "high": 0.655,
          "low": 0.635,
          "close": 0.641,
          "volume": 47746.5,
          "close_time": 1775019599999,
          "quote_volume": 30794.7652,
          "trades": 258,
          "taker_buy_base": 15910.6,
          "taker_buy_quote": 10288.3457
        },
        {
          "timestamp": 1775019600000,
          "datetime": "2026-04-01T05:00:00",
          "open": 0.641,
          "high": 0.644,
          "low": 0.632,
          "close": 0.642,
          "volume": 43690.0,
          "close_time": 1775023199999,
          "quote_volume": 27820.9208,
          "trades": 234,
          "taker_buy_base": 18625.1,
          "taker_buy_quote": 11865.28
        },
        {
          "timestamp": 1775023200000,
          "datetime": "2026-04-01T06:00:00",
          "open": 0.642,
          "high": 0.648,
          "low": 0.639,
          "close": 0.642,
          "volume": 44237.8,
          "close_time": 1775026799999,
          "quote_volume": 28474.0832,
          "trades": 211,
          "taker_buy_base": 13199.5,
          "taker_buy_quote": 8510.4134
        },
        {
          "timestamp": 1775026800000,
          "datetime": "2026-04-01T07:00:00",
          "open": 0.644,
          "high": 0.681,
          "low": 0.644,
          "close": 0.675,
          "volume": 271096.6,
          "close_time": 1775030399999,
          "quote_volume": 181028.3645,
          "trades": 1276,
          "taker_buy_base": 166772.5,
          "taker_buy_quote": 111424.7075
        },
        {
          "timestamp": 1775030400000,
          "datetime": "2026-04-01T08:00:00",
          "open": 0.674,
          "high": 0.72,
          "low": 0.66,
          "close": 0.71,
          "volume": 376453.6,
          "close_time": 1775033999999,
          "quote_volume": 261225.7283,
          "trades": 1975,
          "taker_buy_base": 200819.7,
          "taker_buy_quote": 139511.9766
        },
        {
          "timestamp": 1775034000000,
          "datetime": "2026-04-01T09:00:00",
          "open": 0.71,
          "high": 0.737,
          "low": 0.69,
          "close": 0.71,
          "volume": 367884.4,
          "close_time": 1775037599999,
          "quote_volume": 260840.0821,
          "trades": 1666,
          "taker_buy_base": 164410.5,
          "taker_buy_quote": 117114.8536
        },
        {
          "timestamp": 1775037600000,
          "datetime": "2026-04-01T10:00:00",
          "open": 0.709,
          "high": 0.716,
          "low": 0.691,
          "close": 0.701,
          "volume": 177546.7,
          "close_time": 1775041199999,
          "quote_volume": 124224.0909,
          "trades": 754,
          "taker_buy_base": 87114.5,
          "taker_buy_quote": 60972.3382
        },
        {
          "timestamp": 1775041200000,
          "datetime": "2026-04-01T11:00:00",
          "open": 0.702,
          "high": 0.73,
          "low": 0.699,
          "close": 0.709,
          "volume": 253004.0,
          "close_time": 1775044799999,
          "quote_volume": 181222.7857,
          "trades": 1155,
          "taker_buy_base": 123493.1,
          "taker_buy_quote": 88594.4769
        },
        {
          "timestamp": 1775044800000,
          "datetime": "2026-04-01T12:00:00",
          "open": 0.708,
          "high": 0.709,
          "low": 0.695,
          "close": 0.699,
          "volume": 171894.4,
          "close_time": 1775048399999,
          "quote_volume": 120729.4585,
          "trades": 674,
          "taker_buy_base": 58980.9,
          "taker_buy_quote": 41450.2509
        },
        {
          "timestamp": 1775048400000,
          "datetime": "2026-04-01T13:00:00",
          "open": 0.701,
          "high": 0.71,
          "low": 0.684,
          "close": 0.685,
          "volume": 108714.0,
          "close_time": 1775051999999,
          "quote_volume": 75383.0601,
          "trades": 546,
          "taker_buy_base": 41292.5,
          "taker_buy_quote": 28683.8754
        },
        {
          "timestamp": 1775052000000,
          "datetime": "2026-04-01T14:00:00",
          "open": 0.688,
          "high": 0.696,
          "low": 0.684,
          "close": 0.686,
          "volume": 53540.8,
          "close_time": 1775055599999,
          "quote_volume": 36898.187,
          "trades": 289,
          "taker_buy_base": 28332.3,
          "taker_buy_quote": 19531.5385
        },
        {
          "timestamp": 1775055600000,
          "datetime": "2026-04-01T15:00:00",
          "open": 0.686,
          "high": 0.69,
          "low": 0.681,
          "close": 0.681,
          "volume": 38251.5,
          "close_time": 1775059199999,
          "quote_volume": 26212.0116,
          "trades": 211,
          "taker_buy_base": 13199.5,
          "taker_buy_quote": 9060.7374
        },
        {
          "timestamp": 1775059200000,
          "datetime": "2026-04-01T16:00:00",
          "open": 0.68,
          "high": 0.688,
          "low": 0.676,
          "close": 0.682,
          "volume": 64301.6,
          "close_time": 1775062799999,
          "quote_volume": 43734.4363,
          "trades": 214,
          "taker_buy_base": 39473.7,
          "taker_buy_quote": 26797.2592
        },
        {
          "timestamp": 1775062800000,
          "datetime": "2026-04-01T17:00:00",
          "open": 0.683,
          "high": 0.686,
          "low": 0.67,
          "close": 0.673,
          "volume": 80909.7,
          "close_time": 1775066399999,
          "quote_volume": 54748.3005,
          "trades": 196,
          "taker_buy_base": 14787.2,
          "taker_buy_quote": 10005.7461
        },
        {
          "timestamp": 1775066400000,
          "datetime": "2026-04-01T18:00:00",
          "open": 0.673,
          "high": 0.675,
          "low": 0.666,
          "close": 0.668,
          "volume": 53135.8,
          "close_time": 1775069999999,
          "quote_volume": 35632.4702,
          "trades": 166,
          "taker_buy_base": 20591.1,
          "taker_buy_quote": 13809.9035
        },
        {
          "timestamp": 1775070000000,
          "datetime": "2026-04-01T19:00:00",
          "open": 0.669,
          "high": 0.673,
          "low": 0.664,
          "close": 0.665,
          "volume": 30763.8,
          "close_time": 1775073599999,
          "quote_volume": 20552.0538,
          "trades": 144,
          "taker_buy_base": 15307.4,
          "taker_buy_quote": 10228.3427
        },
        {
          "timestamp": 1775073600000,
          "datetime": "2026-04-01T20:00:00",
          "open": 0.664,
          "high": 0.665,
          "low": 0.657,
          "close": 0.661,
          "volume": 27635.1,
          "close_time": 1775077199999,
          "quote_volume": 18251.366,
          "trades": 94,
          "taker_buy_base": 14982.1,
          "taker_buy_quote": 9887.0193
        },
        {
          "timestamp": 1775077200000,
          "datetime": "2026-04-01T21:00:00",
          "open": 0.661,
          "high": 0.67,
          "low": 0.66,
          "close": 0.668,
          "volume": 33185.8,
          "close_time": 1775080799999,
          "quote_volume": 22142.0565,
          "trades": 128,
          "taker_buy_base": 24825.4,
          "taker_buy_quote": 16566.5874
        },
        {
          "timestamp": 1775080800000,
          "datetime": "2026-04-01T22:00:00",
          "open": 0.667,
          "high": 0.673,
          "low": 0.665,
          "close": 0.667,
          "volume": 42958.7,
          "close_time": 1775084399999,
          "quote_volume": 28746.6512,
          "trades": 212,
          "taker_buy_base": 12764.9,
          "taker_buy_quote": 8551.9121
        },
        {
          "timestamp": 1775084400000,
          "datetime": "2026-04-01T23:00:00",
          "open": 0.67,
          "high": 0.67,
          "low": 0.656,
          "close": 0.661,
          "volume": 28187.5,
          "close_time": 1775087999999,
          "quote_volume": 18653.8395,
          "trades": 134,
          "taker_buy_base": 14342.0,
          "taker_buy_quote": 9481.4865
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 0.661,
          "high": 0.664,
          "low": 0.649,
          "close": 0.661,
          "volume": 70744.6,
          "close_time": 1775091599999,
          "quote_volume": 46481.9952,
          "trades": 302,
          "taker_buy_base": 34324.5,
          "taker_buy_quote": 22552.3494
        },
        {
          "timestamp": 1775091600000,
          "datetime": "2026-04-02T01:00:00",
          "open": 0.659,
          "high": 0.659,
          "low": 0.632,
          "close": 0.642,
          "volume": 98225.5,
          "close_time": 1775095199999,
          "quote_volume": 63413.3317,
          "trades": 210,
          "taker_buy_base": 43543.6,
          "taker_buy_quote": 28172.8568
        },
        {
          "timestamp": 1775095200000,
          "datetime": "2026-04-02T02:00:00",
          "open": 0.641,
          "high": 0.645,
          "low": 0.638,
          "close": 0.641,
          "volume": 21348.8,
          "close_time": 1775098799999,
          "quote_volume": 13682.6399,
          "trades": 102,
          "taker_buy_base": 9083.3,
          "taker_buy_quote": 5828.3332
        },
        {
          "timestamp": 1775098800000,
          "datetime": "2026-04-02T03:00:00",
          "open": 0.64,
          "high": 0.645,
          "low": 0.636,
          "close": 0.639,
          "volume": 22625.7,
          "close_time": 1775102399999,
          "quote_volume": 14483.8688,
          "trades": 72,
          "taker_buy_base": 10087.1,
          "taker_buy_quote": 6459.2474
        },
        {
          "timestamp": 1775102400000,
          "datetime": "2026-04-02T04:00:00",
          "open": 0.638,
          "high": 0.643,
          "low": 0.636,
          "close": 0.638,
          "volume": 13683.5,
          "close_time": 1775105999999,
          "quote_volume": 8741.433,
          "trades": 174,
          "taker_buy_base": 4471.9,
          "taker_buy_quote": 2859.6806
        },
        {
          "timestamp": 1775106000000,
          "datetime": "2026-04-02T05:00:00",
          "open": 0.638,
          "high": 0.643,
          "low": 0.635,
          "close": 0.643,
          "volume": 23733.1,
          "close_time": 1775109599999,
          "quote_volume": 15145.8684,
          "trades": 91,
          "taker_buy_base": 9867.5,
          "taker_buy_quote": 6295.4791
        },
        {
          "timestamp": 1775109600000,
          "datetime": "2026-04-02T06:00:00",
          "open": 0.642,
          "high": 0.649,
          "low": 0.641,
          "close": 0.642,
          "volume": 18278.3,
          "close_time": 1775113199999,
          "quote_volume": 11788.4384,
          "trades": 64,
          "taker_buy_base": 12106.6,
          "taker_buy_quote": 7815.1469
        },
        {
          "timestamp": 1775113200000,
          "datetime": "2026-04-02T07:00:00",
          "open": 0.641,
          "high": 0.658,
          "low": 0.638,
          "close": 0.649,
          "volume": 63871.9,
          "close_time": 1775116799999,
          "quote_volume": 41399.6206,
          "trades": 253,
          "taker_buy_base": 38630.7,
          "taker_buy_quote": 24967.2726
        },
        {
          "timestamp": 1775116800000,
          "datetime": "2026-04-02T08:00:00",
          "open": 0.649,
          "high": 0.657,
          "low": 0.643,
          "close": 0.649,
          "volume": 33093.2,
          "close_time": 1775120399999,
          "quote_volume": 21553.3185,
          "trades": 155,
          "taker_buy_base": 13416.1,
          "taker_buy_quote": 8732.4779
        },
        {
          "timestamp": 1775120400000,
          "datetime": "2026-04-02T09:00:00",
          "open": 0.649,
          "high": 0.65,
          "low": 0.636,
          "close": 0.637,
          "volume": 57489.4,
          "close_time": 1775123999999,
          "quote_volume": 36975.8531,
          "trades": 292,
          "taker_buy_base": 18381.2,
          "taker_buy_quote": 11841.3689
        },
        {
          "timestamp": 1775124000000,
          "datetime": "2026-04-02T10:00:00",
          "open": 0.637,
          "high": 0.639,
          "low": 0.626,
          "close": 0.633,
          "volume": 38229.5,
          "close_time": 1775127599999,
          "quote_volume": 24193.1678,
          "trades": 269,
          "taker_buy_base": 14363.2,
          "taker_buy_quote": 9101.3797
        },
        {
          "timestamp": 1775127600000,
          "datetime": "2026-04-02T11:00:00",
          "open": 0.632,
          "high": 0.633,
          "low": 0.624,
          "close": 0.624,
          "volume": 27407.6,
          "close_time": 1775131199999,
          "quote_volume": 17221.0538,
          "trades": 176,
          "taker_buy_base": 8725.1,
          "taker_buy_quote": 5487.3209
        },
        {
          "timestamp": 1775131200000,
          "datetime": "2026-04-02T12:00:00",
          "open": 0.624,
          "high": 0.632,
          "low": 0.624,
          "close": 0.624,
          "volume": 40779.4,
          "close_time": 1775134799999,
          "quote_volume": 25556.3502,
          "trades": 164,
          "taker_buy_base": 19061.4,
          "taker_buy_quote": 11947.5707
        },
        {
          "timestamp": 1775134800000,
          "datetime": "2026-04-02T13:00:00",
          "open": 0.623,
          "high": 0.629,
          "low": 0.617,
          "close": 0.62,
          "volume": 86093.6,
          "close_time": 1775138399999,
          "quote_volume": 53659.6917,
          "trades": 255,
          "taker_buy_base": 46248.8,
          "taker_buy_quote": 28879.5366
        },
        {
          "timestamp": 1775138400000,
          "datetime": "2026-04-02T14:00:00",
          "open": 0.62,
          "high": 0.627,
          "low": 0.617,
          "close": 0.624,
          "volume": 71659.5,
          "close_time": 1775141999999,
          "quote_volume": 44502.3389,
          "trades": 308,
          "taker_buy_base": 26452.4,
          "taker_buy_quote": 16444.4202
        },
        {
          "timestamp": 1775142000000,
          "datetime": "2026-04-02T15:00:00",
          "open": 0.623,
          "high": 0.624,
          "low": 0.617,
          "close": 0.619,
          "volume": 39011.4,
          "close_time": 1775145599999,
          "quote_volume": 24194.5275,
          "trades": 166,
          "taker_buy_base": 16950.7,
          "taker_buy_quote": 10504.4792
        },
        {
          "timestamp": 1775145600000,
          "datetime": "2026-04-02T16:00:00",
          "open": 0.619,
          "high": 0.623,
          "low": 0.616,
          "close": 0.621,
          "volume": 37371.2,
          "close_time": 1775149199999,
          "quote_volume": 23151.4716,
          "trades": 112,
          "taker_buy_base": 16951.1,
          "taker_buy_quote": 10505.0572
        },
        {
          "timestamp": 1775149200000,
          "datetime": "2026-04-02T17:00:00",
          "open": 0.618,
          "high": 0.623,
          "low": 0.617,
          "close": 0.617,
          "volume": 5954.4,
          "close_time": 1775152799999,
          "quote_volume": 3691.6586,
          "trades": 34,
          "taker_buy_base": 2873.1,
          "taker_buy_quote": 1780.4805
        },
        {
          "timestamp": 1775152800000,
          "datetime": "2026-04-02T18:00:00",
          "open": 0.617,
          "high": 0.623,
          "low": 0.613,
          "close": 0.621,
          "volume": 15475.6,
          "close_time": 1775156399999,
          "quote_volume": 9557.2559,
          "trades": 71,
          "taker_buy_base": 8431.0,
          "taker_buy_quote": 5212.3766
        },
        {
          "timestamp": 1775156400000,
          "datetime": "2026-04-02T19:00:00",
          "open": 0.623,
          "high": 0.624,
          "low": 0.616,
          "close": 0.619,
          "volume": 16053.6,
          "close_time": 1775159999999,
          "quote_volume": 9925.3181,
          "trades": 50,
          "taker_buy_base": 4560.8,
          "taker_buy_quote": 2820.4068
        },
        {
          "timestamp": 1775160000000,
          "datetime": "2026-04-02T20:00:00",
          "open": 0.617,
          "high": 0.621,
          "low": 0.617,
          "close": 0.619,
          "volume": 12993.8,
          "close_time": 1775163599999,
          "quote_volume": 8052.4781,
          "trades": 46,
          "taker_buy_base": 6602.8,
          "taker_buy_quote": 4092.0035
        },
        {
          "timestamp": 1775163600000,
          "datetime": "2026-04-02T21:00:00",
          "open": 0.619,
          "high": 0.619,
          "low": 0.612,
          "close": 0.614,
          "volume": 32381.4,
          "close_time": 1775167199999,
          "quote_volume": 19925.8768,
          "trades": 109,
          "taker_buy_base": 4954.0,
          "taker_buy_quote": 3043.2032
        },
        {
          "timestamp": 1775167200000,
          "datetime": "2026-04-02T22:00:00",
          "open": 0.614,
          "high": 0.617,
          "low": 0.614,
          "close": 0.617,
          "volume": 12786.7,
          "close_time": 1775170799999,
          "quote_volume": 7870.0973,
          "trades": 180,
          "taker_buy_base": 4256.9,
          "taker_buy_quote": 2621.3483
        },
        {
          "timestamp": 1775170800000,
          "datetime": "2026-04-02T23:00:00",
          "open": 0.616,
          "high": 0.623,
          "low": 0.615,
          "close": 0.623,
          "volume": 19417.4,
          "close_time": 1775174399999,
          "quote_volume": 12021.6506,
          "trades": 191,
          "taker_buy_base": 9750.2,
          "taker_buy_quote": 6038.5148
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 0.623,
          "high": 0.679,
          "low": 0.623,
          "close": 0.667,
          "volume": 484602.4,
          "close_time": 1775177999999,
          "quote_volume": 316239.1764,
          "trades": 1768,
          "taker_buy_base": 259714.7,
          "taker_buy_quote": 169529.8089
        },
        {
          "timestamp": 1775178000000,
          "datetime": "2026-04-03T01:00:00",
          "open": 0.666,
          "high": 0.687,
          "low": 0.664,
          "close": 0.674,
          "volume": 100210.8,
          "close_time": 1775181599999,
          "quote_volume": 67552.9103,
          "trades": 513,
          "taker_buy_base": 50754.8,
          "taker_buy_quote": 34250.2308
        },
        {
          "timestamp": 1775181600000,
          "datetime": "2026-04-03T02:00:00",
          "open": 0.674,
          "high": 0.73,
          "low": 0.663,
          "close": 0.679,
          "volume": 189657.4,
          "close_time": 1775185199999,
          "quote_volume": 128479.4353,
          "trades": 668,
          "taker_buy_base": 120587.7,
          "taker_buy_quote": 81827.6783
        },
        {
          "timestamp": 1775185200000,
          "datetime": "2026-04-03T03:00:00",
          "open": 0.679,
          "high": 0.681,
          "low": 0.671,
          "close": 0.674,
          "volume": 47327.4,
          "close_time": 1775188799999,
          "quote_volume": 32034.2069,
          "trades": 243,
          "taker_buy_base": 21280.7,
          "taker_buy_quote": 14419.1487
        },
        {
          "timestamp": 1775188800000,
          "datetime": "2026-04-03T04:00:00",
          "open": 0.673,
          "high": 0.679,
          "low": 0.657,
          "close": 0.661,
          "volume": 39331.1,
          "close_time": 1775192399999,
          "quote_volume": 26359.7258,
          "trades": 192,
          "taker_buy_base": 7483.3,
          "taker_buy_quote": 5025.8628
        },
        {
          "timestamp": 1775192400000,
          "datetime": "2026-04-03T05:00:00",
          "open": 0.66,
          "high": 0.662,
          "low": 0.652,
          "close": 0.652,
          "volume": 31648.4,
          "close_time": 1775195999999,
          "quote_volume": 20794.7979,
          "trades": 142,
          "taker_buy_base": 16658.0,
          "taker_buy_quote": 10948.9917
        },
        {
          "timestamp": 1775196000000,
          "datetime": "2026-04-03T06:00:00",
          "open": 0.652,
          "high": 0.659,
          "low": 0.652,
          "close": 0.659,
          "volume": 6803.4,
          "close_time": 1775199599999,
          "quote_volume": 4464.7701,
          "trades": 51,
          "taker_buy_base": 3128.9,
          "taker_buy_quote": 2056.1117
        },
        {
          "timestamp": 1775199600000,
          "datetime": "2026-04-03T07:00:00",
          "open": 0.66,
          "high": 0.668,
          "low": 0.66,
          "close": 0.661,
          "volume": 38820.2,
          "close_time": 1775203199999,
          "quote_volume": 25822.1522,
          "trades": 103,
          "taker_buy_base": 16099.8,
          "taker_buy_quote": 10720.2296
        },
        {
          "timestamp": 1775203200000,
          "datetime": "2026-04-03T08:00:00",
          "open": 0.662,
          "high": 0.666,
          "low": 0.647,
          "close": 0.653,
          "volume": 47164.7,
          "close_time": 1775206799999,
          "quote_volume": 30824.9109,
          "trades": 187,
          "taker_buy_base": 23556.8,
          "taker_buy_quote": 15380.3904
        },
        {
          "timestamp": 1775206800000,
          "datetime": "2026-04-03T09:00:00",
          "open": 0.654,
          "high": 0.654,
          "low": 0.647,
          "close": 0.647,
          "volume": 21656.9,
          "close_time": 1775210399999,
          "quote_volume": 14073.239,
          "trades": 75,
          "taker_buy_base": 7297.9,
          "taker_buy_quote": 4738.7152
        },
        {
          "timestamp": 1775210400000,
          "datetime": "2026-04-03T10:00:00",
          "open": 0.648,
          "high": 0.652,
          "low": 0.644,
          "close": 0.652,
          "volume": 6338.9,
          "close_time": 1775213999999,
          "quote_volume": 4099.6398,
          "trades": 43,
          "taker_buy_base": 3182.7,
          "taker_buy_quote": 2061.5614
        },
        {
          "timestamp": 1775214000000,
          "datetime": "2026-04-03T11:00:00",
          "open": 0.652,
          "high": 0.654,
          "low": 0.638,
          "close": 0.642,
          "volume": 26336.8,
          "close_time": 1775217599999,
          "quote_volume": 16978.5711,
          "trades": 132,
          "taker_buy_base": 6888.2,
          "taker_buy_quote": 4450.3568
        },
        {
          "timestamp": 1775217600000,
          "datetime": "2026-04-03T12:00:00",
          "open": 0.64,
          "high": 0.641,
          "low": 0.631,
          "close": 0.634,
          "volume": 92913.1,
          "close_time": 1775221199999,
          "quote_volume": 59048.5129,
          "trades": 268,
          "taker_buy_base": 50534.9,
          "taker_buy_quote": 32139.0707
        },
        {
          "timestamp": 1775221200000,
          "datetime": "2026-04-03T13:00:00",
          "open": 0.634,
          "high": 0.637,
          "low": 0.63,
          "close": 0.636,
          "volume": 18370.7,
          "close_time": 1775224799999,
          "quote_volume": 11621.6391,
          "trades": 110,
          "taker_buy_base": 6507.6,
          "taker_buy_quote": 4118.3956
        },
        {
          "timestamp": 1775224800000,
          "datetime": "2026-04-03T14:00:00",
          "open": 0.634,
          "high": 0.64,
          "low": 0.634,
          "close": 0.637,
          "volume": 13806.7,
          "close_time": 1775228399999,
          "quote_volume": 8795.3345,
          "trades": 62,
          "taker_buy_base": 3815.8,
          "taker_buy_quote": 2432.5748
        },
        {
          "timestamp": 1775228400000,
          "datetime": "2026-04-03T15:00:00",
          "open": 0.637,
          "high": 0.638,
          "low": 0.635,
          "close": 0.636,
          "volume": 7707.1,
          "close_time": 1775231999999,
          "quote_volume": 4907.9026,
          "trades": 54,
          "taker_buy_base": 5483.0,
          "taker_buy_quote": 3492.5258
        },
        {
          "timestamp": 1775232000000,
          "datetime": "2026-04-03T16:00:00",
          "open": 0.635,
          "high": 0.639,
          "low": 0.634,
          "close": 0.638,
          "volume": 10670.4,
          "close_time": 1775235599999,
          "quote_volume": 6790.4899,
          "trades": 66,
          "taker_buy_base": 7712.1,
          "taker_buy_quote": 4909.1203
        },
        {
          "timestamp": 1775235600000,
          "datetime": "2026-04-03T17:00:00",
          "open": 0.637,
          "high": 0.64,
          "low": 0.635,
          "close": 0.639,
          "volume": 11099.3,
          "close_time": 1775239199999,
          "quote_volume": 7080.5706,
          "trades": 208,
          "taker_buy_base": 8131.0,
          "taker_buy_quote": 5188.1534
        },
        {
          "timestamp": 1775239200000,
          "datetime": "2026-04-03T18:00:00",
          "open": 0.638,
          "high": 0.639,
          "low": 0.636,
          "close": 0.636,
          "volume": 7627.1,
          "close_time": 1775242799999,
          "quote_volume": 4860.736,
          "trades": 191,
          "taker_buy_base": 3084.1,
          "taker_buy_quote": 1966.8398
        },
        {
          "timestamp": 1775242800000,
          "datetime": "2026-04-03T19:00:00",
          "open": 0.635,
          "high": 0.638,
          "low": 0.633,
          "close": 0.638,
          "volume": 11115.8,
          "close_time": 1775246399999,
          "quote_volume": 7057.3392,
          "trades": 47,
          "taker_buy_base": 8503.1,
          "taker_buy_quote": 5396.4239
        },
        {
          "timestamp": 1775246400000,
          "datetime": "2026-04-03T20:00:00",
          "open": 0.638,
          "high": 0.639,
          "low": 0.638,
          "close": 0.638,
          "volume": 4145.7,
          "close_time": 1775249999999,
          "quote_volume": 2645.4754,
          "trades": 29,
          "taker_buy_base": 2711.7,
          "taker_buy_quote": 1730.2966
        },
        {
          "timestamp": 1775250000000,
          "datetime": "2026-04-03T21:00:00",
          "open": 0.638,
          "high": 0.641,
          "low": 0.636,
          "close": 0.64,
          "volume": 8267.7,
          "close_time": 1775253599999,
          "quote_volume": 5267.6308,
          "trades": 17,
          "taker_buy_base": 1016.5,
          "taker_buy_quote": 650.8955
        },
        {
          "timestamp": 1775253600000,
          "datetime": "2026-04-03T22:00:00",
          "open": 0.641,
          "high": 0.647,
          "low": 0.641,
          "close": 0.642,
          "volume": 17577.5,
          "close_time": 1775257199999,
          "quote_volume": 11302.3886,
          "trades": 65,
          "taker_buy_base": 7965.4,
          "taker_buy_quote": 5122.6198
        },
        {
          "timestamp": 1775257200000,
          "datetime": "2026-04-03T23:00:00",
          "open": 0.641,
          "high": 0.642,
          "low": 0.638,
          "close": 0.64,
          "volume": 5447.7,
          "close_time": 1775260799999,
          "quote_volume": 3485.1158,
          "trades": 44,
          "taker_buy_base": 2502.3,
          "taker_buy_quote": 1601.6099
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 0.638,
          "high": 0.638,
          "low": 0.622,
          "close": 0.627,
          "volume": 65542.4,
          "close_time": 1775264399999,
          "quote_volume": 41100.3555,
          "trades": 257,
          "taker_buy_base": 31162.1,
          "taker_buy_quote": 19546.0166
        },
        {
          "timestamp": 1775264400000,
          "datetime": "2026-04-04T01:00:00",
          "open": 0.627,
          "high": 0.627,
          "low": 0.62,
          "close": 0.622,
          "volume": 40322.9,
          "close_time": 1775267999999,
          "quote_volume": 25048.6179,
          "trades": 74,
          "taker_buy_base": 3631.8,
          "taker_buy_quote": 2264.9242
        },
        {
          "timestamp": 1775268000000,
          "datetime": "2026-04-04T02:00:00",
          "open": 0.622,
          "high": 0.622,
          "low": 0.62,
          "close": 0.62,
          "volume": 4730.7,
          "close_time": 1775271599999,
          "quote_volume": 2938.6731,
          "trades": 34,
          "taker_buy_base": 1436.3,
          "taker_buy_quote": 892.2861
        },
        {
          "timestamp": 1775271600000,
          "datetime": "2026-04-04T03:00:00",
          "open": 0.621,
          "high": 0.621,
          "low": 0.619,
          "close": 0.62,
          "volume": 8068.3,
          "close_time": 1775275199999,
          "quote_volume": 4999.7324,
          "trades": 41,
          "taker_buy_base": 1452.4,
          "taker_buy_quote": 901.3623
        },
        {
          "timestamp": 1775275200000,
          "datetime": "2026-04-04T04:00:00",
          "open": 0.618,
          "high": 0.62,
          "low": 0.616,
          "close": 0.62,
          "volume": 12562.3,
          "close_time": 1775278799999,
          "quote_volume": 7772.2217,
          "trades": 50,
          "taker_buy_base": 8809.0,
          "taker_buy_quote": 5451.1881
        },
        {
          "timestamp": 1775278800000,
          "datetime": "2026-04-04T05:00:00",
          "open": 0.62,
          "high": 0.622,
          "low": 0.619,
          "close": 0.621,
          "volume": 8166.8,
          "close_time": 1775282399999,
          "quote_volume": 5071.2372,
          "trades": 36,
          "taker_buy_base": 2311.1,
          "taker_buy_quote": 1435.3392
        },
        {
          "timestamp": 1775282400000,
          "datetime": "2026-04-04T06:00:00",
          "open": 0.622,
          "high": 0.626,
          "low": 0.622,
          "close": 0.624,
          "volume": 24363.7,
          "close_time": 1775285999999,
          "quote_volume": 15207.8453,
          "trades": 76,
          "taker_buy_base": 14237.2,
          "taker_buy_quote": 8884.8938
        },
        {
          "timestamp": 1775286000000,
          "datetime": "2026-04-04T07:00:00",
          "open": 0.626,
          "high": 0.626,
          "low": 0.618,
          "close": 0.62,
          "volume": 15830.9,
          "close_time": 1775289599999,
          "quote_volume": 9847.3416,
          "trades": 50,
          "taker_buy_base": 7494.9,
          "taker_buy_quote": 4667.9144
        },
        {
          "timestamp": 1775289600000,
          "datetime": "2026-04-04T08:00:00",
          "open": 0.62,
          "high": 0.62,
          "low": 0.617,
          "close": 0.617,
          "volume": 9617.4,
          "close_time": 1775293199999,
          "quote_volume": 5941.7899,
          "trades": 34,
          "taker_buy_base": 1284.2,
          "taker_buy_quote": 795.2678
        },
        {
          "timestamp": 1775293200000,
          "datetime": "2026-04-04T09:00:00",
          "open": 0.617,
          "high": 0.619,
          "low": 0.616,
          "close": 0.618,
          "volume": 4482.4,
          "close_time": 1775296799999,
          "quote_volume": 2766.1444,
          "trades": 28,
          "taker_buy_base": 1437.6,
          "taker_buy_quote": 888.4018
        },
        {
          "timestamp": 1775296800000,
          "datetime": "2026-04-04T10:00:00",
          "open": 0.618,
          "high": 0.624,
          "low": 0.618,
          "close": 0.624,
          "volume": 13423.5,
          "close_time": 1775300399999,
          "quote_volume": 8337.399,
          "trades": 37,
          "taker_buy_base": 4533.8,
          "taker_buy_quote": 2818.6389
        },
        {
          "timestamp": 1775300400000,
          "datetime": "2026-04-04T11:00:00",
          "open": 0.622,
          "high": 0.625,
          "low": 0.622,
          "close": 0.623,
          "volume": 18027.1,
          "close_time": 1775303999999,
          "quote_volume": 11239.8685,
          "trades": 56,
          "taker_buy_base": 4880.5,
          "taker_buy_quote": 3042.2309
        },
        {
          "timestamp": 1775304000000,
          "datetime": "2026-04-04T12:00:00",
          "open": 0.623,
          "high": 0.623,
          "low": 0.618,
          "close": 0.62,
          "volume": 9257.2,
          "close_time": 1775307599999,
          "quote_volume": 5740.628,
          "trades": 53,
          "taker_buy_base": 1610.2,
          "taker_buy_quote": 999.401
        },
        {
          "timestamp": 1775307600000,
          "datetime": "2026-04-04T13:00:00",
          "open": 0.62,
          "high": 0.629,
          "low": 0.619,
          "close": 0.623,
          "volume": 15280.5,
          "close_time": 1775311199999,
          "quote_volume": 9549.7978,
          "trades": 97,
          "taker_buy_base": 7963.2,
          "taker_buy_quote": 4975.7442
        },
        {
          "timestamp": 1775311200000,
          "datetime": "2026-04-04T14:00:00",
          "open": 0.622,
          "high": 0.622,
          "low": 0.619,
          "close": 0.621,
          "volume": 15782.9,
          "close_time": 1775314799999,
          "quote_volume": 9793.9103,
          "trades": 64,
          "taker_buy_base": 6109.0,
          "taker_buy_quote": 3797.347
        },
        {
          "timestamp": 1775314800000,
          "datetime": "2026-04-04T15:00:00",
          "open": 0.622,
          "high": 0.629,
          "low": 0.622,
          "close": 0.624,
          "volume": 19631.1,
          "close_time": 1775318399999,
          "quote_volume": 12276.2496,
          "trades": 81,
          "taker_buy_base": 14187.1,
          "taker_buy_quote": 8874.7221
        },
        {
          "timestamp": 1775318400000,
          "datetime": "2026-04-04T16:00:00",
          "open": 0.625,
          "high": 0.629,
          "low": 0.625,
          "close": 0.625,
          "volume": 8017.6,
          "close_time": 1775321999999,
          "quote_volume": 5025.8787,
          "trades": 41,
          "taker_buy_base": 2545.6,
          "taker_buy_quote": 1597.2574
        },
        {
          "timestamp": 1775322000000,
          "datetime": "2026-04-04T17:00:00",
          "open": 0.624,
          "high": 0.626,
          "low": 0.624,
          "close": 0.626,
          "volume": 2194.6,
          "close_time": 1775325599999,
          "quote_volume": 1370.7103,
          "trades": 15,
          "taker_buy_base": 1156.6,
          "taker_buy_quote": 722.4978
        },
        {
          "timestamp": 1775325600000,
          "datetime": "2026-04-04T18:00:00",
          "open": 0.626,
          "high": 0.626,
          "low": 0.623,
          "close": 0.623,
          "volume": 1857.9,
          "close_time": 1775329199999,
          "quote_volume": 1161.4908,
          "trades": 20,
          "taker_buy_base": 1332.6,
          "taker_buy_quote": 833.0056
        },
        {
          "timestamp": 1775329200000,
          "datetime": "2026-04-04T19:00:00",
          "open": 0.624,
          "high": 0.625,
          "low": 0.623,
          "close": 0.623,
          "volume": 2167.6,
          "close_time": 1775332799999,
          "quote_volume": 1352.0052,
          "trades": 15,
          "taker_buy_base": 679.7,
          "taker_buy_quote": 423.7344
        },
        {
          "timestamp": 1775332800000,
          "datetime": "2026-04-04T20:00:00",
          "open": 0.623,
          "high": 0.623,
          "low": 0.622,
          "close": 0.623,
          "volume": 2286.2,
          "close_time": 1775336399999,
          "quote_volume": 1422.8086,
          "trades": 10,
          "taker_buy_base": 181.5,
          "taker_buy_quote": 113.0745
        },
        {
          "timestamp": 1775336400000,
          "datetime": "2026-04-04T21:00:00",
          "open": 0.623,
          "high": 0.623,
          "low": 0.621,
          "close": 0.622,
          "volume": 1538.9,
          "close_time": 1775339999999,
          "quote_volume": 956.9784,
          "trades": 13,
          "taker_buy_base": 265.8,
          "taker_buy_quote": 165.3385
        },
        {
          "timestamp": 1775340000000,
          "datetime": "2026-04-04T22:00:00",
          "open": 0.623,
          "high": 0.625,
          "low": 0.623,
          "close": 0.623,
          "volume": 2878.0,
          "close_time": 1775343599999,
          "quote_volume": 1795.9583,
          "trades": 12,
          "taker_buy_base": 614.5,
          "taker_buy_quote": 383.4745
        },
        {
          "timestamp": 1775343600000,
          "datetime": "2026-04-04T23:00:00",
          "open": 0.623,
          "high": 0.623,
          "low": 0.62,
          "close": 0.621,
          "volume": 4278.1,
          "close_time": 1775347199999,
          "quote_volume": 2661.5392,
          "trades": 28,
          "taker_buy_base": 736.0,
          "taker_buy_quote": 457.7992
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 0.62,
          "high": 0.62,
          "low": 0.613,
          "close": 0.613,
          "volume": 20601.5,
          "close_time": 1775350799999,
          "quote_volume": 12703.2208,
          "trades": 74,
          "taker_buy_base": 9410.1,
          "taker_buy_quote": 5796.1692
        },
        {
          "timestamp": 1775350800000,
          "datetime": "2026-04-05T01:00:00",
          "open": 0.615,
          "high": 0.615,
          "low": 0.612,
          "close": 0.612,
          "volume": 7848.0,
          "close_time": 1775354399999,
          "quote_volume": 4810.0899,
          "trades": 36,
          "taker_buy_base": 943.3,
          "taker_buy_quote": 577.651
        },
        {
          "timestamp": 1775354400000,
          "datetime": "2026-04-05T02:00:00",
          "open": 0.61,
          "high": 0.613,
          "low": 0.609,
          "close": 0.612,
          "volume": 5386.0,
          "close_time": 1775357999999,
          "quote_volume": 3291.8182,
          "trades": 32,
          "taker_buy_base": 2715.3,
          "taker_buy_quote": 1660.1892
        },
        {
          "timestamp": 1775358000000,
          "datetime": "2026-04-05T03:00:00",
          "open": 0.612,
          "high": 0.612,
          "low": 0.611,
          "close": 0.611,
          "volume": 760.6,
          "close_time": 1775361599999,
          "quote_volume": 465.0267,
          "trades": 7,
          "taker_buy_base": 183.8,
          "taker_buy_quote": 112.3362
        },
        {
          "timestamp": 1775361600000,
          "datetime": "2026-04-05T04:00:00",
          "open": 0.611,
          "high": 0.611,
          "low": 0.609,
          "close": 0.609,
          "volume": 2952.8,
          "close_time": 1775365199999,
          "quote_volume": 1800.0171,
          "trades": 22,
          "taker_buy_base": 2306.2,
          "taker_buy_quote": 1405.567
        },
        {
          "timestamp": 1775365200000,
          "datetime": "2026-04-05T05:00:00",
          "open": 0.61,
          "high": 0.61,
          "low": 0.602,
          "close": 0.604,
          "volume": 38189.5,
          "close_time": 1775368799999,
          "quote_volume": 23134.7648,
          "trades": 125,
          "taker_buy_base": 6685.3,
          "taker_buy_quote": 4043.9463
        },
        {
          "timestamp": 1775368800000,
          "datetime": "2026-04-05T06:00:00",
          "open": 0.603,
          "high": 0.604,
          "low": 0.599,
          "close": 0.599,
          "volume": 15473.8,
          "close_time": 1775372399999,
          "quote_volume": 9280.8293,
          "trades": 69,
          "taker_buy_base": 3809.5,
          "taker_buy_quote": 2288.5482
        },
        {
          "timestamp": 1775372400000,
          "datetime": "2026-04-05T07:00:00",
          "open": 0.599,
          "high": 0.6,
          "low": 0.593,
          "close": 0.594,
          "volume": 8941.0,
          "close_time": 1775375999999,
          "quote_volume": 5329.1614,
          "trades": 63,
          "taker_buy_base": 3365.4,
          "taker_buy_quote": 2006.8723
        },
        {
          "timestamp": 1775376000000,
          "datetime": "2026-04-05T08:00:00",
          "open": 0.595,
          "high": 0.596,
          "low": 0.593,
          "close": 0.595,
          "volume": 2636.3,
          "close_time": 1775379599999,
          "quote_volume": 1568.8357,
          "trades": 21,
          "taker_buy_base": 813.3,
          "taker_buy_quote": 483.9595
        },
        {
          "timestamp": 1775379600000,
          "datetime": "2026-04-05T09:00:00",
          "open": 0.595,
          "high": 0.598,
          "low": 0.595,
          "close": 0.598,
          "volume": 2894.3,
          "close_time": 1775383199999,
          "quote_volume": 1728.0641,
          "trades": 15,
          "taker_buy_base": 1242.6,
          "taker_buy_quote": 741.9538
        },
        {
          "timestamp": 1775383200000,
          "datetime": "2026-04-05T10:00:00",
          "open": 0.598,
          "high": 0.6,
          "low": 0.597,
          "close": 0.597,
          "volume": 3354.7,
          "close_time": 1775386799999,
          "quote_volume": 2007.3733,
          "trades": 21,
          "taker_buy_base": 1703.3,
          "taker_buy_quote": 1019.239
        },
        {
          "timestamp": 1775386800000,
          "datetime": "2026-04-05T11:00:00",
          "open": 0.598,
          "high": 0.598,
          "low": 0.597,
          "close": 0.597,
          "volume": 654.5,
          "close_time": 1775390399999,
          "quote_volume": 391.3162,
          "trades": 4,
          "taker_buy_base": 273.2,
          "taker_buy_quote": 163.3736
        },
        {
          "timestamp": 1775390400000,
          "datetime": "2026-04-05T12:00:00",
          "open": 0.599,
          "high": 0.599,
          "low": 0.586,
          "close": 0.589,
          "volume": 32039.7,
          "close_time": 1775393999999,
          "quote_volume": 18910.8374,
          "trades": 102,
          "taker_buy_base": 11695.8,
          "taker_buy_quote": 6905.6736
        },
        {
          "timestamp": 1775394000000,
          "datetime": "2026-04-05T13:00:00",
          "open": 0.59,
          "high": 0.604,
          "low": 0.589,
          "close": 0.604,
          "volume": 45455.2,
          "close_time": 1775397599999,
          "quote_volume": 27095.1051,
          "trades": 144,
          "taker_buy_base": 27324.1,
          "taker_buy_quote": 16284.9843
        },
        {
          "timestamp": 1775397600000,
          "datetime": "2026-04-05T14:00:00",
          "open": 0.602,
          "high": 0.614,
          "low": 0.602,
          "close": 0.604,
          "volume": 57168.6,
          "close_time": 1775401199999,
          "quote_volume": 34822.5228,
          "trades": 186,
          "taker_buy_base": 29591.7,
          "taker_buy_quote": 18009.3285
        },
        {
          "timestamp": 1775401200000,
          "datetime": "2026-04-05T15:00:00",
          "open": 0.602,
          "high": 0.607,
          "low": 0.601,
          "close": 0.605,
          "volume": 10727.5,
          "close_time": 1775404799999,
          "quote_volume": 6492.006,
          "trades": 52,
          "taker_buy_base": 5855.7,
          "taker_buy_quote": 3547.1558
        },
        {
          "timestamp": 1775404800000,
          "datetime": "2026-04-05T16:00:00",
          "open": 0.604,
          "high": 0.606,
          "low": 0.602,
          "close": 0.602,
          "volume": 12936.1,
          "close_time": 1775408399999,
          "quote_volume": 7824.0926,
          "trades": 72,
          "taker_buy_base": 4800.5,
          "taker_buy_quote": 2902.1148
        },
        {
          "timestamp": 1775408400000,
          "datetime": "2026-04-05T17:00:00",
          "open": 0.601,
          "high": 0.606,
          "low": 0.6,
          "close": 0.605,
          "volume": 20761.5,
          "close_time": 1775411999999,
          "quote_volume": 12519.2015,
          "trades": 50,
          "taker_buy_base": 5703.2,
          "taker_buy_quote": 3445.6837
        },
        {
          "timestamp": 1775412000000,
          "datetime": "2026-04-05T18:00:00",
          "open": 0.605,
          "high": 0.605,
          "low": 0.602,
          "close": 0.604,
          "volume": 20054.2,
          "close_time": 1775415599999,
          "quote_volume": 12100.7806,
          "trades": 54,
          "taker_buy_base": 9448.4,
          "taker_buy_quote": 5706.2941
        },
        {
          "timestamp": 1775415600000,
          "datetime": "2026-04-05T19:00:00",
          "open": 0.604,
          "high": 0.605,
          "low": 0.601,
          "close": 0.602,
          "volume": 3493.9,
          "close_time": 1775419199999,
          "quote_volume": 2107.081,
          "trades": 29,
          "taker_buy_base": 845.4,
          "taker_buy_quote": 510.6718
        },
        {
          "timestamp": 1775419200000,
          "datetime": "2026-04-05T20:00:00",
          "open": 0.603,
          "high": 0.605,
          "low": 0.603,
          "close": 0.604,
          "volume": 11176.7,
          "close_time": 1775422799999,
          "quote_volume": 6743.698,
          "trades": 32,
          "taker_buy_base": 3403.9,
          "taker_buy_quote": 2055.8062
        },
        {
          "timestamp": 1775422800000,
          "datetime": "2026-04-05T21:00:00",
          "open": 0.604,
          "high": 0.605,
          "low": 0.602,
          "close": 0.603,
          "volume": 3944.5,
          "close_time": 1775426399999,
          "quote_volume": 2381.5057,
          "trades": 24,
          "taker_buy_base": 2425.0,
          "taker_buy_quote": 1463.8954
        },
        {
          "timestamp": 1775426400000,
          "datetime": "2026-04-05T22:00:00",
          "open": 0.603,
          "high": 0.61,
          "low": 0.601,
          "close": 0.61,
          "volume": 12923.6,
          "close_time": 1775429999999,
          "quote_volume": 7824.7797,
          "trades": 45,
          "taker_buy_base": 8405.3,
          "taker_buy_quote": 5085.5607
        },
        {
          "timestamp": 1775430000000,
          "datetime": "2026-04-05T23:00:00",
          "open": 0.61,
          "high": 0.619,
          "low": 0.609,
          "close": 0.618,
          "volume": 12462.8,
          "close_time": 1775433599999,
          "quote_volume": 7663.2829,
          "trades": 93,
          "taker_buy_base": 5724.0,
          "taker_buy_quote": 3522.6422
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 0.624,
          "high": 0.625,
          "low": 0.616,
          "close": 0.616,
          "volume": 23222.0,
          "close_time": 1775437199999,
          "quote_volume": 14391.3096,
          "trades": 72,
          "taker_buy_base": 12652.3,
          "taker_buy_quote": 7845.7584
        },
        {
          "timestamp": 1775437200000,
          "datetime": "2026-04-06T01:00:00",
          "open": 0.617,
          "high": 0.617,
          "low": 0.611,
          "close": 0.613,
          "volume": 25826.3,
          "close_time": 1775440799999,
          "quote_volume": 15849.0271,
          "trades": 87,
          "taker_buy_base": 6819.4,
          "taker_buy_quote": 4189.5562
        },
        {
          "timestamp": 1775440800000,
          "datetime": "2026-04-06T02:00:00",
          "open": 0.613,
          "high": 0.621,
          "low": 0.613,
          "close": 0.618,
          "volume": 20714.9,
          "close_time": 1775444399999,
          "quote_volume": 12802.8029,
          "trades": 95,
          "taker_buy_base": 11272.3,
          "taker_buy_quote": 6970.9653
        },
        {
          "timestamp": 1775444400000,
          "datetime": "2026-04-06T03:00:00",
          "open": 0.619,
          "high": 0.62,
          "low": 0.616,
          "close": 0.616,
          "volume": 3561.3,
          "close_time": 1775447999999,
          "quote_volume": 2198.0489,
          "trades": 26,
          "taker_buy_base": 1467.7,
          "taker_buy_quote": 905.2631
        },
        {
          "timestamp": 1775448000000,
          "datetime": "2026-04-06T04:00:00",
          "open": 0.617,
          "high": 0.619,
          "low": 0.615,
          "close": 0.616,
          "volume": 18357.6,
          "close_time": 1775451599999,
          "quote_volume": 11317.9596,
          "trades": 78,
          "taker_buy_base": 2387.0,
          "taker_buy_quote": 1472.8564
        },
        {
          "timestamp": 1775451600000,
          "datetime": "2026-04-06T05:00:00",
          "open": 0.615,
          "high": 0.618,
          "low": 0.615,
          "close": 0.616,
          "volume": 10982.7,
          "close_time": 1775455199999,
          "quote_volume": 6776.418,
          "trades": 56,
          "taker_buy_base": 4697.6,
          "taker_buy_quote": 2899.472
        },
        {
          "timestamp": 1775455200000,
          "datetime": "2026-04-06T06:00:00",
          "open": 0.616,
          "high": 0.619,
          "low": 0.613,
          "close": 0.617,
          "volume": 7354.9,
          "close_time": 1775458799999,
          "quote_volume": 4536.2844,
          "trades": 41,
          "taker_buy_base": 3535.7,
          "taker_buy_quote": 2180.7127
        },
        {
          "timestamp": 1775458800000,
          "datetime": "2026-04-06T07:00:00",
          "open": 0.617,
          "high": 0.62,
          "low": 0.615,
          "close": 0.619,
          "volume": 5129.9,
          "close_time": 1775462399999,
          "quote_volume": 3168.6605,
          "trades": 34,
          "taker_buy_base": 2353.5,
          "taker_buy_quote": 1453.5716
        },
        {
          "timestamp": 1775462400000,
          "datetime": "2026-04-06T08:00:00",
          "open": 0.618,
          "high": 0.625,
          "low": 0.618,
          "close": 0.623,
          "volume": 30070.9,
          "close_time": 1775465999999,
          "quote_volume": 18700.3042,
          "trades": 82,
          "taker_buy_base": 16462.3,
          "taker_buy_quote": 10232.5839
        },
        {
          "timestamp": 1775466000000,
          "datetime": "2026-04-06T09:00:00",
          "open": 0.623,
          "high": 0.635,
          "low": 0.623,
          "close": 0.633,
          "volume": 26547.5,
          "close_time": 1775469599999,
          "quote_volume": 16658.3519,
          "trades": 105,
          "taker_buy_base": 13247.2,
          "taker_buy_quote": 8312.3917
        },
        {
          "timestamp": 1775469600000,
          "datetime": "2026-04-06T10:00:00",
          "open": 0.634,
          "high": 0.637,
          "low": 0.631,
          "close": 0.635,
          "volume": 27167.2,
          "close_time": 1775473199999,
          "quote_volume": 17237.2005,
          "trades": 75,
          "taker_buy_base": 12622.6,
          "taker_buy_quote": 8006.2421
        },
        {
          "timestamp": 1775473200000,
          "datetime": "2026-04-06T11:00:00",
          "open": 0.635,
          "high": 0.636,
          "low": 0.629,
          "close": 0.629,
          "volume": 21722.2,
          "close_time": 1775476799999,
          "quote_volume": 13708.2278,
          "trades": 96,
          "taker_buy_base": 8722.3,
          "taker_buy_quote": 5506.949
        },
        {
          "timestamp": 1775476800000,
          "datetime": "2026-04-06T12:00:00",
          "open": 0.63,
          "high": 0.631,
          "low": 0.622,
          "close": 0.623,
          "volume": 9206.7,
          "close_time": 1775480399999,
          "quote_volume": 5762.897,
          "trades": 61,
          "taker_buy_base": 4167.5,
          "taker_buy_quote": 2608.2747
        },
        {
          "timestamp": 1775480400000,
          "datetime": "2026-04-06T13:00:00",
          "open": 0.623,
          "high": 0.627,
          "low": 0.62,
          "close": 0.624,
          "volume": 13788.1,
          "close_time": 1775483999999,
          "quote_volume": 8594.4528,
          "trades": 93,
          "taker_buy_base": 6176.1,
          "taker_buy_quote": 3848.7572
        },
        {
          "timestamp": 1775484000000,
          "datetime": "2026-04-06T14:00:00",
          "open": 0.625,
          "high": 0.628,
          "low": 0.621,
          "close": 0.624,
          "volume": 28355.0,
          "close_time": 1775487599999,
          "quote_volume": 17697.7897,
          "trades": 84,
          "taker_buy_base": 13601.9,
          "taker_buy_quote": 8499.8493
        },
        {
          "timestamp": 1775487600000,
          "datetime": "2026-04-06T15:00:00",
          "open": 0.623,
          "high": 0.624,
          "low": 0.622,
          "close": 0.623,
          "volume": 10205.0,
          "close_time": 1775491199999,
          "quote_volume": 6360.8587,
          "trades": 42,
          "taker_buy_base": 5123.5,
          "taker_buy_quote": 3194.3958
        },
        {
          "timestamp": 1775491200000,
          "datetime": "2026-04-06T16:00:00",
          "open": 0.623,
          "high": 0.623,
          "low": 0.617,
          "close": 0.617,
          "volume": 13785.2,
          "close_time": 1775494799999,
          "quote_volume": 8552.9978,
          "trades": 51,
          "taker_buy_base": 3941.8,
          "taker_buy_quote": 2451.8783
        },
        {
          "timestamp": 1775494800000,
          "datetime": "2026-04-06T17:00:00",
          "open": 0.617,
          "high": 0.621,
          "low": 0.616,
          "close": 0.62,
          "volume": 11706.5,
          "close_time": 1775498399999,
          "quote_volume": 7232.3926,
          "trades": 45,
          "taker_buy_base": 1994.5,
          "taker_buy_quote": 1233.5595
        },
        {
          "timestamp": 1775498400000,
          "datetime": "2026-04-06T18:00:00",
          "open": 0.62,
          "high": 0.624,
          "low": 0.619,
          "close": 0.623,
          "volume": 7835.4,
          "close_time": 1775501999999,
          "quote_volume": 4873.2896,
          "trades": 37,
          "taker_buy_base": 5157.6,
          "taker_buy_quote": 3207.3723
        },
        {
          "timestamp": 1775502000000,
          "datetime": "2026-04-06T19:00:00",
          "open": 0.621,
          "high": 0.623,
          "low": 0.619,
          "close": 0.621,
          "volume": 18424.1,
          "close_time": 1775505599999,
          "quote_volume": 11436.8585,
          "trades": 56,
          "taker_buy_base": 11420.8,
          "taker_buy_quote": 7088.3637
        },
        {
          "timestamp": 1775505600000,
          "datetime": "2026-04-06T20:00:00",
          "open": 0.623,
          "high": 0.626,
          "low": 0.623,
          "close": 0.626,
          "volume": 15165.4,
          "close_time": 1775509199999,
          "quote_volume": 9481.4825,
          "trades": 53,
          "taker_buy_base": 3474.7,
          "taker_buy_quote": 2170.9092
        },
        {
          "timestamp": 1775509200000,
          "datetime": "2026-04-06T21:00:00",
          "open": 0.626,
          "high": 0.626,
          "low": 0.619,
          "close": 0.619,
          "volume": 5562.3,
          "close_time": 1775512799999,
          "quote_volume": 3449.3442,
          "trades": 13,
          "taker_buy_base": 3407.4,
          "taker_buy_quote": 2109.5306
        },
        {
          "timestamp": 1775512800000,
          "datetime": "2026-04-06T22:00:00",
          "open": 0.619,
          "high": 0.619,
          "low": 0.608,
          "close": 0.609,
          "volume": 17418.2,
          "close_time": 1775516399999,
          "quote_volume": 10703.1614,
          "trades": 37,
          "taker_buy_base": 5912.8,
          "taker_buy_quote": 3637.4475
        },
        {
          "timestamp": 1775516400000,
          "datetime": "2026-04-06T23:00:00",
          "open": 0.608,
          "high": 0.614,
          "low": 0.605,
          "close": 0.612,
          "volume": 14278.7,
          "close_time": 1775519999999,
          "quote_volume": 8708.8191,
          "trades": 64,
          "taker_buy_base": 5220.6,
          "taker_buy_quote": 3188.6901
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 0.614,
          "high": 0.614,
          "low": 0.608,
          "close": 0.61,
          "volume": 12771.1,
          "close_time": 1775523599999,
          "quote_volume": 7790.3808,
          "trades": 41,
          "taker_buy_base": 3933.9,
          "taker_buy_quote": 2406.0914
        },
        {
          "timestamp": 1775523600000,
          "datetime": "2026-04-07T01:00:00",
          "open": 0.609,
          "high": 0.611,
          "low": 0.606,
          "close": 0.606,
          "volume": 3872.7,
          "close_time": 1775527199999,
          "quote_volume": 2358.6056,
          "trades": 21,
          "taker_buy_base": 1065.1,
          "taker_buy_quote": 649.0161
        },
        {
          "timestamp": 1775527200000,
          "datetime": "2026-04-07T02:00:00",
          "open": 0.606,
          "high": 0.609,
          "low": 0.606,
          "close": 0.608,
          "volume": 13766.0,
          "close_time": 1775530799999,
          "quote_volume": 8367.4424,
          "trades": 60,
          "taker_buy_base": 3590.6,
          "taker_buy_quote": 2181.8125
        },
        {
          "timestamp": 1775530800000,
          "datetime": "2026-04-07T03:00:00",
          "open": 0.609,
          "high": 0.612,
          "low": 0.609,
          "close": 0.609,
          "volume": 5274.4,
          "close_time": 1775534399999,
          "quote_volume": 3217.9665,
          "trades": 24,
          "taker_buy_base": 1978.5,
          "taker_buy_quote": 1206.7053
        },
        {
          "timestamp": 1775534400000,
          "datetime": "2026-04-07T04:00:00",
          "open": 0.608,
          "high": 0.614,
          "low": 0.608,
          "close": 0.612,
          "volume": 3694.3,
          "close_time": 1775537999999,
          "quote_volume": 2254.6185,
          "trades": 31,
          "taker_buy_base": 2593.2,
          "taker_buy_quote": 1582.5317
        },
        {
          "timestamp": 1775538000000,
          "datetime": "2026-04-07T05:00:00",
          "open": 0.611,
          "high": 0.612,
          "low": 0.608,
          "close": 0.609,
          "volume": 4063.2,
          "close_time": 1775541599999,
          "quote_volume": 2477.8611,
          "trades": 26,
          "taker_buy_base": 1907.3,
          "taker_buy_quote": 1163.2604
        },
        {
          "timestamp": 1775541600000,
          "datetime": "2026-04-07T06:00:00",
          "open": 0.607,
          "high": 0.607,
          "low": 0.603,
          "close": 0.605,
          "volume": 25437.6,
          "close_time": 1775545199999,
          "quote_volume": 15373.7697,
          "trades": 87,
          "taker_buy_base": 16459.1,
          "taker_buy_quote": 9948.4733
        },
        {
          "timestamp": 1775545200000,
          "datetime": "2026-04-07T07:00:00",
          "open": 0.603,
          "high": 0.606,
          "low": 0.603,
          "close": 0.605,
          "volume": 12786.2,
          "close_time": 1775548799999,
          "quote_volume": 7729.7097,
          "trades": 38,
          "taker_buy_base": 3351.6,
          "taker_buy_quote": 2028.0039
        },
        {
          "timestamp": 1775548800000,
          "datetime": "2026-04-07T08:00:00",
          "open": 0.605,
          "high": 0.609,
          "low": 0.605,
          "close": 0.606,
          "volume": 8717.7,
          "close_time": 1775552399999,
          "quote_volume": 5287.5878,
          "trades": 48,
          "taker_buy_base": 3698.4,
          "taker_buy_quote": 2243.1505
        },
        {
          "timestamp": 1775552400000,
          "datetime": "2026-04-07T09:00:00",
          "open": 0.606,
          "high": 0.611,
          "low": 0.606,
          "close": 0.611,
          "volume": 7476.5,
          "close_time": 1775555999999,
          "quote_volume": 4562.7966,
          "trades": 30,
          "taker_buy_base": 2843.4,
          "taker_buy_quote": 1733.1176
        },
        {
          "timestamp": 1775556000000,
          "datetime": "2026-04-07T10:00:00",
          "open": 0.611,
          "high": 0.611,
          "low": 0.6,
          "close": 0.601,
          "volume": 20429.6,
          "close_time": 1775559599999,
          "quote_volume": 12296.4123,
          "trades": 74,
          "taker_buy_base": 9517.6,
          "taker_buy_quote": 5731.5196
        },
        {
          "timestamp": 1775559600000,
          "datetime": "2026-04-07T11:00:00",
          "open": 0.602,
          "high": 0.605,
          "low": 0.601,
          "close": 0.605,
          "volume": 6906.1,
          "close_time": 1775563199999,
          "quote_volume": 4161.6155,
          "trades": 42,
          "taker_buy_base": 2978.8,
          "taker_buy_quote": 1796.7141
        },
        {
          "timestamp": 1775563200000,
          "datetime": "2026-04-07T12:00:00",
          "open": 0.606,
          "high": 0.623,
          "low": 0.602,
          "close": 0.621,
          "volume": 71671.3,
          "close_time": 1775566799999,
          "quote_volume": 43938.0822,
          "trades": 232,
          "taker_buy_base": 29965.9,
          "taker_buy_quote": 18328.6156
        },
        {
          "timestamp": 1775566800000,
          "datetime": "2026-04-07T13:00:00",
          "open": 0.618,
          "high": 0.619,
          "low": 0.612,
          "close": 0.614,
          "volume": 50627.2,
          "close_time": 1775570399999,
          "quote_volume": 31226.4719,
          "trades": 109,
          "taker_buy_base": 25204.1,
          "taker_buy_quote": 15570.3152
        },
        {
          "timestamp": 1775570400000,
          "datetime": "2026-04-07T14:00:00",
          "open": 0.613,
          "high": 0.615,
          "low": 0.602,
          "close": 0.604,
          "volume": 69993.5,
          "close_time": 1775573999999,
          "quote_volume": 42583.2002,
          "trades": 284,
          "taker_buy_base": 29679.3,
          "taker_buy_quote": 18089.3715
        },
        {
          "timestamp": 1775574000000,
          "datetime": "2026-04-07T15:00:00",
          "open": 0.603,
          "high": 0.609,
          "low": 0.603,
          "close": 0.606,
          "volume": 5158.4,
          "close_time": 1775577599999,
          "quote_volume": 3129.7654,
          "trades": 31,
          "taker_buy_base": 3005.9,
          "taker_buy_quote": 1825.3164
        },
        {
          "timestamp": 1775577600000,
          "datetime": "2026-04-07T16:00:00",
          "open": 0.607,
          "high": 0.61,
          "low": 0.607,
          "close": 0.609,
          "volume": 10233.7,
          "close_time": 1775581199999,
          "quote_volume": 6225.0291,
          "trades": 45,
          "taker_buy_base": 5728.6,
          "taker_buy_quote": 3485.461
        },
        {
          "timestamp": 1775581200000,
          "datetime": "2026-04-07T17:00:00",
          "open": 0.61,
          "high": 0.621,
          "low": 0.61,
          "close": 0.611,
          "volume": 28453.2,
          "close_time": 1775584799999,
          "quote_volume": 17452.7355,
          "trades": 161,
          "taker_buy_base": 17838.6,
          "taker_buy_quote": 10934.5248
        },
        {
          "timestamp": 1775584800000,
          "datetime": "2026-04-07T18:00:00",
          "open": 0.611,
          "high": 0.612,
          "low": 0.608,
          "close": 0.608,
          "volume": 5104.5,
          "close_time": 1775588399999,
          "quote_volume": 3113.4839,
          "trades": 29,
          "taker_buy_base": 2343.3,
          "taker_buy_quote": 1430.3196
        },
        {
          "timestamp": 1775588400000,
          "datetime": "2026-04-07T19:00:00",
          "open": 0.609,
          "high": 0.62,
          "low": 0.609,
          "close": 0.618,
          "volume": 20257.8,
          "close_time": 1775591999999,
          "quote_volume": 12477.8102,
          "trades": 88,
          "taker_buy_base": 8257.8,
          "taker_buy_quote": 5089.0072
        },
        {
          "timestamp": 1775592000000,
          "datetime": "2026-04-07T20:00:00",
          "open": 0.62,
          "high": 0.621,
          "low": 0.617,
          "close": 0.618,
          "volume": 8530.2,
          "close_time": 1775595599999,
          "quote_volume": 5284.6399,
          "trades": 48,
          "taker_buy_base": 5211.3,
          "taker_buy_quote": 3228.271
        },
        {
          "timestamp": 1775595600000,
          "datetime": "2026-04-07T21:00:00",
          "open": 0.618,
          "high": 0.628,
          "low": 0.618,
          "close": 0.627,
          "volume": 23046.2,
          "close_time": 1775599199999,
          "quote_volume": 14388.9473,
          "trades": 158,
          "taker_buy_base": 15050.1,
          "taker_buy_quote": 9403.47
        },
        {
          "timestamp": 1775599200000,
          "datetime": "2026-04-07T22:00:00",
          "open": 0.628,
          "high": 0.662,
          "low": 0.624,
          "close": 0.658,
          "volume": 176787.7,
          "close_time": 1775602799999,
          "quote_volume": 114351.5258,
          "trades": 787,
          "taker_buy_base": 99593.4,
          "taker_buy_quote": 64440.2293
        },
        {
          "timestamp": 1775602800000,
          "datetime": "2026-04-07T23:00:00",
          "open": 0.658,
          "high": 0.66,
          "low": 0.646,
          "close": 0.65,
          "volume": 98953.6,
          "close_time": 1775606399999,
          "quote_volume": 64547.402,
          "trades": 377,
          "taker_buy_base": 46297.3,
          "taker_buy_quote": 30158.2695
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 0.649,
          "high": 0.657,
          "low": 0.639,
          "close": 0.641,
          "volume": 64434.6,
          "close_time": 1775609999999,
          "quote_volume": 41845.096,
          "trades": 318,
          "taker_buy_base": 32308.8,
          "taker_buy_quote": 20989.3637
        },
        {
          "timestamp": 1775610000000,
          "datetime": "2026-04-08T01:00:00",
          "open": 0.641,
          "high": 0.646,
          "low": 0.64,
          "close": 0.643,
          "volume": 21434.9,
          "close_time": 1775613599999,
          "quote_volume": 13784.1553,
          "trades": 93,
          "taker_buy_base": 9215.8,
          "taker_buy_quote": 5924.3078
        },
        {
          "timestamp": 1775613600000,
          "datetime": "2026-04-08T02:00:00",
          "open": 0.642,
          "high": 0.645,
          "low": 0.639,
          "close": 0.641,
          "volume": 15646.1,
          "close_time": 1775617199999,
          "quote_volume": 10033.7906,
          "trades": 80,
          "taker_buy_base": 6204.2,
          "taker_buy_quote": 3983.3616
        },
        {
          "timestamp": 1775617200000,
          "datetime": "2026-04-08T03:00:00",
          "open": 0.642,
          "high": 0.642,
          "low": 0.638,
          "close": 0.638,
          "volume": 8037.2,
          "close_time": 1775620799999,
          "quote_volume": 5138.4869,
          "trades": 51,
          "taker_buy_base": 2584.9,
          "taker_buy_quote": 1653.3475
        },
        {
          "timestamp": 1775620800000,
          "datetime": "2026-04-08T04:00:00",
          "open": 0.638,
          "high": 0.641,
          "low": 0.635,
          "close": 0.637,
          "volume": 33875.6,
          "close_time": 1775624399999,
          "quote_volume": 21608.7523,
          "trades": 165,
          "taker_buy_base": 19006.7,
          "taker_buy_quote": 12131.7348
        },
        {
          "timestamp": 1775624400000,
          "datetime": "2026-04-08T05:00:00",
          "open": 0.637,
          "high": 0.64,
          "low": 0.637,
          "close": 0.638,
          "volume": 4755.0,
          "close_time": 1775627999999,
          "quote_volume": 3037.5473,
          "trades": 31,
          "taker_buy_base": 2125.5,
          "taker_buy_quote": 1358.606
        },
        {
          "timestamp": 1775628000000,
          "datetime": "2026-04-08T06:00:00",
          "open": 0.637,
          "high": 0.639,
          "low": 0.637,
          "close": 0.637,
          "volume": 6312.1,
          "close_time": 1775631599999,
          "quote_volume": 4028.3241,
          "trades": 45,
          "taker_buy_base": 3987.5,
          "taker_buy_quote": 2546.0405
        },
        {
          "timestamp": 1775631600000,
          "datetime": "2026-04-08T07:00:00",
          "open": 0.637,
          "high": 0.638,
          "low": 0.631,
          "close": 0.638,
          "volume": 16492.4,
          "close_time": 1775635199999,
          "quote_volume": 10469.8907,
          "trades": 78,
          "taker_buy_base": 7072.8,
          "taker_buy_quote": 4490.8269
        },
        {
          "timestamp": 1775635200000,
          "datetime": "2026-04-08T08:00:00",
          "open": 0.637,
          "high": 0.643,
          "low": 0.637,
          "close": 0.64,
          "volume": 19584.7,
          "close_time": 1775638799999,
          "quote_volume": 12539.2823,
          "trades": 75,
          "taker_buy_base": 8416.7,
          "taker_buy_quote": 5391.424
        },
        {
          "timestamp": 1775638800000,
          "datetime": "2026-04-08T09:00:00",
          "open": 0.641,
          "high": 0.641,
          "low": 0.637,
          "close": 0.639,
          "volume": 3459.1,
          "close_time": 1775642399999,
          "quote_volume": 2209.0409,
          "trades": 26,
          "taker_buy_base": 1486.3,
          "taker_buy_quote": 949.758
        },
        {
          "timestamp": 1775642400000,
          "datetime": "2026-04-08T10:00:00",
          "open": 0.639,
          "high": 0.64,
          "low": 0.637,
          "close": 0.637,
          "volume": 7499.7,
          "close_time": 1775645999999,
          "quote_volume": 4784.4944,
          "trades": 42,
          "taker_buy_base": 3262.8,
          "taker_buy_quote": 2082.0051
        },
        {
          "timestamp": 1775646000000,
          "datetime": "2026-04-08T11:00:00",
          "open": 0.636,
          "high": 0.646,
          "low": 0.636,
          "close": 0.642,
          "volume": 23369.5,
          "close_time": 1775649599999,
          "quote_volume": 15017.0655,
          "trades": 113,
          "taker_buy_base": 9851.5,
          "taker_buy_quote": 6333.6533
        },
        {
          "timestamp": 1775649600000,
          "datetime": "2026-04-08T12:00:00",
          "open": 0.642,
          "high": 0.644,
          "low": 0.64,
          "close": 0.642,
          "volume": 21233.8,
          "close_time": 1775653199999,
          "quote_volume": 13635.5918,
          "trades": 62,
          "taker_buy_base": 9835.1,
          "taker_buy_quote": 6318.7855
        },
        {
          "timestamp": 1775653200000,
          "datetime": "2026-04-08T13:00:00",
          "open": 0.642,
          "high": 0.644,
          "low": 0.639,
          "close": 0.639,
          "volume": 22179.8,
          "close_time": 1775656799999,
          "quote_volume": 14237.3063,
          "trades": 99,
          "taker_buy_base": 9209.2,
          "taker_buy_quote": 5913.4724
        },
        {
          "timestamp": 1775656800000,
          "datetime": "2026-04-08T14:00:00",
          "open": 0.639,
          "high": 0.639,
          "low": 0.629,
          "close": 0.629,
          "volume": 20854.2,
          "close_time": 1775660399999,
          "quote_volume": 13203.0024,
          "trades": 113,
          "taker_buy_base": 8444.0,
          "taker_buy_quote": 5344.9082
        },
        {
          "timestamp": 1775660400000,
          "datetime": "2026-04-08T15:00:00",
          "open": 0.632,
          "high": 0.635,
          "low": 0.63,
          "close": 0.634,
          "volume": 7496.8,
          "close_time": 1775663999999,
          "quote_volume": 4744.1768,
          "trades": 38,
          "taker_buy_base": 3512.9,
          "taker_buy_quote": 2222.7265
        },
        {
          "timestamp": 1775664000000,
          "datetime": "2026-04-08T16:00:00",
          "open": 0.634,
          "high": 0.634,
          "low": 0.63,
          "close": 0.632,
          "volume": 6077.4,
          "close_time": 1775667599999,
          "quote_volume": 3842.3785,
          "trades": 46,
          "taker_buy_base": 3612.5,
          "taker_buy_quote": 2283.8825
        },
        {
          "timestamp": 1775667600000,
          "datetime": "2026-04-08T17:00:00",
          "open": 0.633,
          "high": 0.634,
          "low": 0.631,
          "close": 0.633,
          "volume": 25533.2,
          "close_time": 1775671199999,
          "quote_volume": 16135.1315,
          "trades": 381,
          "taker_buy_base": 9252.4,
          "taker_buy_quote": 5845.0971
        },
        {
          "timestamp": 1775671200000,
          "datetime": "2026-04-08T18:00:00",
          "open": 0.632,
          "high": 0.634,
          "low": 0.626,
          "close": 0.628,
          "volume": 43535.2,
          "close_time": 1775674799999,
          "quote_volume": 27411.5517,
          "trades": 456,
          "taker_buy_base": 14474.8,
          "taker_buy_quote": 9125.4213
        },
        {
          "timestamp": 1775674800000,
          "datetime": "2026-04-08T19:00:00",
          "open": 0.627,
          "high": 0.629,
          "low": 0.626,
          "close": 0.628,
          "volume": 11198.7,
          "close_time": 1775678399999,
          "quote_volume": 7026.6745,
          "trades": 189,
          "taker_buy_base": 4739.4,
          "taker_buy_quote": 2973.5732
        },
        {
          "timestamp": 1775678400000,
          "datetime": "2026-04-08T20:00:00",
          "open": 0.628,
          "high": 0.63,
          "low": 0.627,
          "close": 0.629,
          "volume": 6992.6,
          "close_time": 1775681999999,
          "quote_volume": 4392.0986,
          "trades": 126,
          "taker_buy_base": 3689.9,
          "taker_buy_quote": 2318.67
        },
        {
          "timestamp": 1775682000000,
          "datetime": "2026-04-08T21:00:00",
          "open": 0.63,
          "high": 0.635,
          "low": 0.63,
          "close": 0.632,
          "volume": 4529.2,
          "close_time": 1775685599999,
          "quote_volume": 2861.0779,
          "trades": 91,
          "taker_buy_base": 2900.6,
          "taker_buy_quote": 1833.2126
        },
        {
          "timestamp": 1775685600000,
          "datetime": "2026-04-08T22:00:00",
          "open": 0.634,
          "high": 0.634,
          "low": 0.627,
          "close": 0.627,
          "volume": 7313.8,
          "close_time": 1775689199999,
          "quote_volume": 4600.9397,
          "trades": 104,
          "taker_buy_base": 1769.7,
          "taker_buy_quote": 1113.5722
        },
        {
          "timestamp": 1775689200000,
          "datetime": "2026-04-08T23:00:00",
          "open": 0.626,
          "high": 0.629,
          "low": 0.623,
          "close": 0.625,
          "volume": 25611.4,
          "close_time": 1775692799999,
          "quote_volume": 15987.0069,
          "trades": 144,
          "taker_buy_base": 14134.4,
          "taker_buy_quote": 8825.0838
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 0.624,
          "high": 0.626,
          "low": 0.62,
          "close": 0.621,
          "volume": 10230.2,
          "close_time": 1775696399999,
          "quote_volume": 6369.4193,
          "trades": 70,
          "taker_buy_base": 4652.6,
          "taker_buy_quote": 2899.6847
        },
        {
          "timestamp": 1775696400000,
          "datetime": "2026-04-09T01:00:00",
          "open": 0.62,
          "high": 0.621,
          "low": 0.617,
          "close": 0.621,
          "volume": 10378.6,
          "close_time": 1775699999999,
          "quote_volume": 6424.8579,
          "trades": 67,
          "taker_buy_base": 3643.6,
          "taker_buy_quote": 2255.8634
        },
        {
          "timestamp": 1775700000000,
          "datetime": "2026-04-09T02:00:00",
          "open": 0.623,
          "high": 0.625,
          "low": 0.621,
          "close": 0.623,
          "volume": 8536.9,
          "close_time": 1775703599999,
          "quote_volume": 5320.7287,
          "trades": 38,
          "taker_buy_base": 2762.0,
          "taker_buy_quote": 1722.2586
        },
        {
          "timestamp": 1775703600000,
          "datetime": "2026-04-09T03:00:00",
          "open": 0.623,
          "high": 0.623,
          "low": 0.62,
          "close": 0.62,
          "volume": 11005.9,
          "close_time": 1775707199999,
          "quote_volume": 6836.1585,
          "trades": 78,
          "taker_buy_base": 7332.3,
          "taker_buy_quote": 4554.7198
        },
        {
          "timestamp": 1775707200000,
          "datetime": "2026-04-09T04:00:00",
          "open": 0.62,
          "high": 0.622,
          "low": 0.619,
          "close": 0.619,
          "volume": 3915.4,
          "close_time": 1775710799999,
          "quote_volume": 2425.3059,
          "trades": 22,
          "taker_buy_base": 1992.4,
          "taker_buy_quote": 1233.6355
        },
        {
          "timestamp": 1775710800000,
          "datetime": "2026-04-09T05:00:00",
          "open": 0.619,
          "high": 0.623,
          "low": 0.618,
          "close": 0.621,
          "volume": 6746.2,
          "close_time": 1775714399999,
          "quote_volume": 4188.9009,
          "trades": 50,
          "taker_buy_base": 3499.2,
          "taker_buy_quote": 2171.4341
        },
        {
          "timestamp": 1775714400000,
          "datetime": "2026-04-09T06:00:00",
          "open": 0.622,
          "high": 0.623,
          "low": 0.621,
          "close": 0.623,
          "volume": 3394.2,
          "close_time": 1775717999999,
          "quote_volume": 2111.1664,
          "trades": 21,
          "taker_buy_base": 2157.1,
          "taker_buy_quote": 1341.2243
        },
        {
          "timestamp": 1775718000000,
          "datetime": "2026-04-09T07:00:00",
          "open": 0.623,
          "high": 0.625,
          "low": 0.623,
          "close": 0.623,
          "volume": 7179.8,
          "close_time": 1775721599999,
          "quote_volume": 4479.2189,
          "trades": 39,
          "taker_buy_base": 4649.9,
          "taker_buy_quote": 2902.269
        },
        {
          "timestamp": 1775721600000,
          "datetime": "2026-04-09T08:00:00",
          "open": 0.623,
          "high": 0.626,
          "low": 0.623,
          "close": 0.624,
          "volume": 4592.5,
          "close_time": 1775725199999,
          "quote_volume": 2868.4909,
          "trades": 29,
          "taker_buy_base": 2004.4,
          "taker_buy_quote": 1251.9366
        },
        {
          "timestamp": 1775725200000,
          "datetime": "2026-04-09T09:00:00",
          "open": 0.623,
          "high": 0.629,
          "low": 0.623,
          "close": 0.629,
          "volume": 5735.6,
          "close_time": 1775728799999,
          "quote_volume": 3590.7417,
          "trades": 31,
          "taker_buy_base": 3968.9,
          "taker_buy_quote": 2487.4956
        },
        {
          "timestamp": 1775728800000,
          "datetime": "2026-04-09T10:00:00",
          "open": 0.626,
          "high": 0.627,
          "low": 0.625,
          "close": 0.627,
          "volume": 4570.1,
          "close_time": 1775732399999,
          "quote_volume": 2860.2411,
          "trades": 35,
          "taker_buy_base": 2332.1,
          "taker_buy_quote": 1459.7875
        },
        {
          "timestamp": 1775732400000,
          "datetime": "2026-04-09T11:00:00",
          "open": 0.626,
          "high": 0.626,
          "low": 0.622,
          "close": 0.623,
          "volume": 6937.8,
          "close_time": 1775735999999,
          "quote_volume": 4325.4241,
          "trades": 42,
          "taker_buy_base": 2207.0,
          "taker_buy_quote": 1377.0319
        },
        {
          "timestamp": 1775736000000,
          "datetime": "2026-04-09T12:00:00",
          "open": 0.623,
          "high": 0.625,
          "low": 0.622,
          "close": 0.623,
          "volume": 13462.4,
          "close_time": 1775739599999,
          "quote_volume": 8394.9378,
          "trades": 73,
          "taker_buy_base": 2797.5,
          "taker_buy_quote": 1743.7874
        },
        {
          "timestamp": 1775739600000,
          "datetime": "2026-04-09T13:00:00",
          "open": 0.623,
          "high": 0.625,
          "low": 0.621,
          "close": 0.622,
          "volume": 6341.4,
          "close_time": 1775743199999,
          "quote_volume": 3948.4276,
          "trades": 89,
          "taker_buy_base": 2630.7,
          "taker_buy_quote": 1638.8997
        },
        {
          "timestamp": 1775743200000,
          "datetime": "2026-04-09T14:00:00",
          "open": 0.622,
          "high": 0.629,
          "low": 0.619,
          "close": 0.627,
          "volume": 16948.0,
          "close_time": 1775746799999,
          "quote_volume": 10569.9185,
          "trades": 175,
          "taker_buy_base": 7933.8,
          "taker_buy_quote": 4955.367
        },
        {
          "timestamp": 1775746800000,
          "datetime": "2026-04-09T15:00:00",
          "open": 0.627,
          "high": 0.637,
          "low": 0.625,
          "close": 0.635,
          "volume": 12096.4,
          "close_time": 1775750399999,
          "quote_volume": 7627.826,
          "trades": 160,
          "taker_buy_base": 4766.3,
          "taker_buy_quote": 3009.3092
        },
        {
          "timestamp": 1775750400000,
          "datetime": "2026-04-09T16:00:00",
          "open": 0.636,
          "high": 0.638,
          "low": 0.629,
          "close": 0.632,
          "volume": 66918.8,
          "close_time": 1775753999999,
          "quote_volume": 42249.721,
          "trades": 267,
          "taker_buy_base": 31948.9,
          "taker_buy_quote": 20174.1666
        },
        {
          "timestamp": 1775754000000,
          "datetime": "2026-04-09T17:00:00",
          "open": 0.634,
          "high": 0.637,
          "low": 0.632,
          "close": 0.636,
          "volume": 84842.0,
          "close_time": 1775757599999,
          "quote_volume": 53817.3412,
          "trades": 125,
          "taker_buy_base": 52368.7,
          "taker_buy_quote": 33193.1478
        },
        {
          "timestamp": 1775757600000,
          "datetime": "2026-04-09T18:00:00",
          "open": 0.634,
          "high": 0.635,
          "low": 0.63,
          "close": 0.635,
          "volume": 19836.9,
          "close_time": 1775761199999,
          "quote_volume": 12546.7336,
          "trades": 69,
          "taker_buy_base": 7416.8,
          "taker_buy_quote": 4695.0688
        },
        {
          "timestamp": 1775761200000,
          "datetime": "2026-04-09T19:00:00",
          "open": 0.634,
          "high": 0.638,
          "low": 0.632,
          "close": 0.638,
          "volume": 9365.2,
          "close_time": 1775764799999,
          "quote_volume": 5940.486,
          "trades": 52,
          "taker_buy_base": 3574.1,
          "taker_buy_quote": 2271.9937
        },
        {
          "timestamp": 1775764800000,
          "datetime": "2026-04-09T20:00:00",
          "open": 0.639,
          "high": 0.641,
          "low": 0.639,
          "close": 0.639,
          "volume": 4348.9,
          "close_time": 1775768399999,
          "quote_volume": 2782.2247,
          "trades": 33,
          "taker_buy_base": 2901.3,
          "taker_buy_quote": 1856.0239
        },
        {
          "timestamp": 1775768400000,
          "datetime": "2026-04-09T21:00:00",
          "open": 0.639,
          "high": 0.642,
          "low": 0.636,
          "close": 0.637,
          "volume": 11255.7,
          "close_time": 1775771999999,
          "quote_volume": 7186.1755,
          "trades": 57,
          "taker_buy_base": 4597.1,
          "taker_buy_quote": 2938.3499
        },
        {
          "timestamp": 1775772000000,
          "datetime": "2026-04-09T22:00:00",
          "open": 0.637,
          "high": 0.646,
          "low": 0.637,
          "close": 0.637,
          "volume": 22243.7,
          "close_time": 1775775599999,
          "quote_volume": 14256.4347,
          "trades": 107,
          "taker_buy_base": 12061.3,
          "taker_buy_quote": 7736.1585
        },
        {
          "timestamp": 1775775600000,
          "datetime": "2026-04-09T23:00:00",
          "open": 0.636,
          "high": 0.636,
          "low": 0.63,
          "close": 0.632,
          "volume": 12398.3,
          "close_time": 1775779199999,
          "quote_volume": 7849.5963,
          "trades": 62,
          "taker_buy_base": 5086.4,
          "taker_buy_quote": 3222.7618
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 0.632,
          "high": 0.632,
          "low": 0.629,
          "close": 0.631,
          "volume": 5283.0,
          "close_time": 1775782799999,
          "quote_volume": 3330.6531,
          "trades": 37,
          "taker_buy_base": 2303.9,
          "taker_buy_quote": 1453.3545
        },
        {
          "timestamp": 1775782800000,
          "datetime": "2026-04-10T01:00:00",
          "open": 0.631,
          "high": 0.636,
          "low": 0.63,
          "close": 0.633,
          "volume": 5478.3,
          "close_time": 1775786399999,
          "quote_volume": 3468.7074,
          "trades": 37,
          "taker_buy_base": 2886.3,
          "taker_buy_quote": 1829.0407
        },
        {
          "timestamp": 1775786400000,
          "datetime": "2026-04-10T02:00:00",
          "open": 0.633,
          "high": 0.634,
          "low": 0.633,
          "close": 0.634,
          "volume": 4437.7,
          "close_time": 1775789999999,
          "quote_volume": 2811.6321,
          "trades": 33,
          "taker_buy_base": 2192.0,
          "taker_buy_quote": 1388.5782
        },
        {
          "timestamp": 1775790000000,
          "datetime": "2026-04-10T03:00:00",
          "open": 0.634,
          "high": 0.634,
          "low": 0.631,
          "close": 0.633,
          "volume": 11434.7,
          "close_time": 1775793599999,
          "quote_volume": 7234.698,
          "trades": 52,
          "taker_buy_base": 5198.7,
          "taker_buy_quote": 3285.4804
        },
        {
          "timestamp": 1775793600000,
          "datetime": "2026-04-10T04:00:00",
          "open": 0.635,
          "high": 0.639,
          "low": 0.635,
          "close": 0.638,
          "volume": 5665.4,
          "close_time": 1775797199999,
          "quote_volume": 3604.7865,
          "trades": 56,
          "taker_buy_base": 4030.7,
          "taker_buy_quote": 2565.5896
        },
        {
          "timestamp": 1775797200000,
          "datetime": "2026-04-10T05:00:00",
          "open": 0.638,
          "high": 0.638,
          "low": 0.635,
          "close": 0.636,
          "volume": 5839.1,
          "close_time": 1775800799999,
          "quote_volume": 3715.7388,
          "trades": 81,
          "taker_buy_base": 2596.1,
          "taker_buy_quote": 1652.1972
        },
        {
          "timestamp": 1775800800000,
          "datetime": "2026-04-10T06:00:00",
          "open": 0.635,
          "high": 0.635,
          "low": 0.631,
          "close": 0.632,
          "volume": 12809.4,
          "close_time": 1775804399999,
          "quote_volume": 8111.4377,
          "trades": 66,
          "taker_buy_base": 5776.5,
          "taker_buy_quote": 3654.5303
        },
        {
          "timestamp": 1775804400000,
          "datetime": "2026-04-10T07:00:00",
          "open": 0.632,
          "high": 0.632,
          "low": 0.629,
          "close": 0.629,
          "volume": 8765.6,
          "close_time": 1775807999999,
          "quote_volume": 5522.3658,
          "trades": 41,
          "taker_buy_base": 5267.6,
          "taker_buy_quote": 3317.0284
        },
        {
          "timestamp": 1775808000000,
          "datetime": "2026-04-10T08:00:00",
          "open": 0.629,
          "high": 0.633,
          "low": 0.629,
          "close": 0.632,
          "volume": 7145.1,
          "close_time": 1775811599999,
          "quote_volume": 4508.3147,
          "trades": 98,
          "taker_buy_base": 3326.1,
          "taker_buy_quote": 2099.5408
        },
        {
          "timestamp": 1775811600000,
          "datetime": "2026-04-10T09:00:00",
          "open": 0.632,
          "high": 0.636,
          "low": 0.632,
          "close": 0.635,
          "volume": 3653.7,
          "close_time": 1775815199999,
          "quote_volume": 2315.9726,
          "trades": 128,
          "taker_buy_base": 1505.4,
          "taker_buy_quote": 954.0921
        },
        {
          "timestamp": 1775815200000,
          "datetime": "2026-04-10T10:00:00",
          "open": 0.635,
          "high": 0.637,
          "low": 0.633,
          "close": 0.633,
          "volume": 15913.8,
          "close_time": 1775818799999,
          "quote_volume": 10108.3304,
          "trades": 170,
          "taker_buy_base": 10474.3,
          "taker_buy_quote": 6655.6742
        },
        {
          "timestamp": 1775818800000,
          "datetime": "2026-04-10T11:00:00",
          "open": 0.633,
          "high": 0.637,
          "low": 0.633,
          "close": 0.635,
          "volume": 15298.9,
          "close_time": 1775822399999,
          "quote_volume": 9719.9818,
          "trades": 105,
          "taker_buy_base": 1889.2,
          "taker_buy_quote": 1200.8076
        },
        {
          "timestamp": 1775822400000,
          "datetime": "2026-04-10T12:00:00",
          "open": 0.635,
          "high": 0.649,
          "low": 0.635,
          "close": 0.641,
          "volume": 57649.6,
          "close_time": 1775825999999,
          "quote_volume": 37114.7747,
          "trades": 265,
          "taker_buy_base": 37252.5,
          "taker_buy_quote": 23997.5509
        },
        {
          "timestamp": 1775826000000,
          "datetime": "2026-04-10T13:00:00",
          "open": 0.641,
          "high": 0.655,
          "low": 0.641,
          "close": 0.651,
          "volume": 47953.2,
          "close_time": 1775829599999,
          "quote_volume": 31131.9098,
          "trades": 243,
          "taker_buy_base": 26790.0,
          "taker_buy_quote": 17398.5198
        },
        {
          "timestamp": 1775829600000,
          "datetime": "2026-04-10T14:00:00",
          "open": 0.65,
          "high": 0.709,
          "low": 0.646,
          "close": 0.705,
          "volume": 421515.9,
          "close_time": 1775833199999,
          "quote_volume": 284643.6722,
          "trades": 2633,
          "taker_buy_base": 278445.6,
          "taker_buy_quote": 188003.4892
        },
        {
          "timestamp": 1775833200000,
          "datetime": "2026-04-10T15:00:00",
          "open": 0.705,
          "high": 0.718,
          "low": 0.664,
          "close": 0.666,
          "volume": 232222.7,
          "close_time": 1775836799999,
          "quote_volume": 158229.802,
          "trades": 1192,
          "taker_buy_base": 86840.4,
          "taker_buy_quote": 59318.4817
        },
        {
          "timestamp": 1775836800000,
          "datetime": "2026-04-10T16:00:00",
          "open": 0.666,
          "high": 0.679,
          "low": 0.665,
          "close": 0.672,
          "volume": 76417.2,
          "close_time": 1775840399999,
          "quote_volume": 51324.3249,
          "trades": 353,
          "taker_buy_base": 37533.2,
          "taker_buy_quote": 25206.667
        },
        {
          "timestamp": 1775840400000,
          "datetime": "2026-04-10T17:00:00",
          "open": 0.672,
          "high": 0.685,
          "low": 0.672,
          "close": 0.678,
          "volume": 55496.5,
          "close_time": 1775843999999,
          "quote_volume": 37682.399,
          "trades": 356,
          "taker_buy_base": 31052.5,
          "taker_buy_quote": 21082.3926
        },
        {
          "timestamp": 1775844000000,
          "datetime": "2026-04-10T18:00:00",
          "open": 0.678,
          "high": 0.679,
          "low": 0.671,
          "close": 0.674,
          "volume": 14165.9,
          "close_time": 1775847599999,
          "quote_volume": 9549.5113,
          "trades": 97,
          "taker_buy_base": 4089.8,
          "taker_buy_quote": 2754.2446
        },
        {
          "timestamp": 1775847600000,
          "datetime": "2026-04-10T19:00:00",
          "open": 0.674,
          "high": 0.676,
          "low": 0.669,
          "close": 0.673,
          "volume": 17473.7,
          "close_time": 1775851199999,
          "quote_volume": 11739.1512,
          "trades": 145,
          "taker_buy_base": 6557.7,
          "taker_buy_quote": 4405.9958
        },
        {
          "timestamp": 1775851200000,
          "datetime": "2026-04-10T20:00:00",
          "open": 0.672,
          "high": 0.673,
          "low": 0.668,
          "close": 0.669,
          "volume": 25755.0,
          "close_time": 1775854799999,
          "quote_volume": 17247.5081,
          "trades": 274,
          "taker_buy_base": 12421.5,
          "taker_buy_quote": 8320.8289
        },
        {
          "timestamp": 1775854800000,
          "datetime": "2026-04-10T21:00:00",
          "open": 0.669,
          "high": 0.67,
          "low": 0.664,
          "close": 0.67,
          "volume": 17902.7,
          "close_time": 1775858399999,
          "quote_volume": 11945.3949,
          "trades": 125,
          "taker_buy_base": 8474.8,
          "taker_buy_quote": 5647.7421
        },
        {
          "timestamp": 1775858400000,
          "datetime": "2026-04-10T22:00:00",
          "open": 0.669,
          "high": 0.669,
          "low": 0.657,
          "close": 0.662,
          "volume": 37504.1,
          "close_time": 1775861999999,
          "quote_volume": 24857.381,
          "trades": 146,
          "taker_buy_base": 10935.8,
          "taker_buy_quote": 7261.7014
        },
        {
          "timestamp": 1775862000000,
          "datetime": "2026-04-10T23:00:00",
          "open": 0.661,
          "high": 0.661,
          "low": 0.659,
          "close": 0.66,
          "volume": 8418.2,
          "close_time": 1775865599999,
          "quote_volume": 5551.8699,
          "trades": 50,
          "taker_buy_base": 2841.7,
          "taker_buy_quote": 1874.763
        },
        {
          "timestamp": 1775865600000,
          "datetime": "2026-04-11T00:00:00",
          "open": 0.66,
          "high": 0.664,
          "low": 0.647,
          "close": 0.659,
          "volume": 102452.3,
          "close_time": 1775869199999,
          "quote_volume": 67040.5424,
          "trades": 433,
          "taker_buy_base": 51220.8,
          "taker_buy_quote": 33581.8411
        },
        {
          "timestamp": 1775869200000,
          "datetime": "2026-04-11T01:00:00",
          "open": 0.658,
          "high": 0.659,
          "low": 0.649,
          "close": 0.652,
          "volume": 14546.6,
          "close_time": 1775872799999,
          "quote_volume": 9508.8261,
          "trades": 78,
          "taker_buy_base": 4052.9,
          "taker_buy_quote": 2640.2855
        },
        {
          "timestamp": 1775872800000,
          "datetime": "2026-04-11T02:00:00",
          "open": 0.652,
          "high": 0.659,
          "low": 0.652,
          "close": 0.654,
          "volume": 21827.9,
          "close_time": 1775876399999,
          "quote_volume": 14305.4769,
          "trades": 117,
          "taker_buy_base": 8761.0,
          "taker_buy_quote": 5750.2989
        },
        {
          "timestamp": 1775876400000,
          "datetime": "2026-04-11T03:00:00",
          "open": 0.654,
          "high": 0.654,
          "low": 0.649,
          "close": 0.649,
          "volume": 9213.8,
          "close_time": 1775879999999,
          "quote_volume": 6018.987,
          "trades": 58,
          "taker_buy_base": 2959.3,
          "taker_buy_quote": 1934.1969
        },
        {
          "timestamp": 1775880000000,
          "datetime": "2026-04-11T04:00:00",
          "open": 0.649,
          "high": 0.651,
          "low": 0.649,
          "close": 0.649,
          "volume": 4957.6,
          "close_time": 1775883599999,
          "quote_volume": 3218.6579,
          "trades": 35,
          "taker_buy_base": 1648.4,
          "taker_buy_quote": 1070.6299
        },
        {
          "timestamp": 1775883600000,
          "datetime": "2026-04-11T05:00:00",
          "open": 0.651,
          "high": 0.652,
          "low": 0.651,
          "close": 0.651,
          "volume": 2380.0,
          "close_time": 1775887199999,
          "quote_volume": 1550.0482,
          "trades": 23,
          "taker_buy_base": 1726.1,
          "taker_buy_quote": 1124.3593
        },
        {
          "timestamp": 1775887200000,
          "datetime": "2026-04-11T06:00:00",
          "open": 0.65,
          "high": 0.652,
          "low": 0.649,
          "close": 0.65,
          "volume": 3095.4,
          "close_time": 1775890799999,
          "quote_volume": 2011.4127,
          "trades": 25,
          "taker_buy_base": 678.7,
          "taker_buy_quote": 440.7494
        },
        {
          "timestamp": 1775890800000,
          "datetime": "2026-04-11T07:00:00",
          "open": 0.651,
          "high": 0.653,
          "low": 0.65,
          "close": 0.652,
          "volume": 4523.2,
          "close_time": 1775894399999,
          "quote_volume": 2945.4306,
          "trades": 39,
          "taker_buy_base": 2298.8,
          "taker_buy_quote": 1497.98
        },
        {
          "timestamp": 1775894400000,
          "datetime": "2026-04-11T08:00:00",
          "open": 0.653,
          "high": 0.654,
          "low": 0.653,
          "close": 0.654,
          "volume": 1605.5,
          "close_time": 1775897999999,
          "quote_volume": 1049.4249,
          "trades": 16,
          "taker_buy_base": 521.3,
          "taker_buy_quote": 340.6111
        },
        {
          "timestamp": 1775898000000,
          "datetime": "2026-04-11T09:00:00",
          "open": 0.654,
          "high": 0.663,
          "low": 0.652,
          "close": 0.658,
          "volume": 174874.1,
          "close_time": 1775901599999,
          "quote_volume": 114865.3443,
          "trades": 478,
          "taker_buy_base": 122885.7,
          "taker_buy_quote": 80821.7913
        },
        {
          "timestamp": 1775901600000,
          "datetime": "2026-04-11T10:00:00",
          "open": 0.658,
          "high": 0.66,
          "low": 0.651,
          "close": 0.652,
          "volume": 32310.4,
          "close_time": 1775905199999,
          "quote_volume": 21146.4801,
          "trades": 122,
          "taker_buy_base": 5901.9,
          "taker_buy_quote": 3862.0637
        },
        {
          "timestamp": 1775905200000,
          "datetime": "2026-04-11T11:00:00",
          "open": 0.652,
          "high": 0.657,
          "low": 0.651,
          "close": 0.656,
          "volume": 11321.3,
          "close_time": 1775908799999,
          "quote_volume": 7396.1013,
          "trades": 52,
          "taker_buy_base": 3611.1,
          "taker_buy_quote": 2363.8773
        },
        {
          "timestamp": 1775908800000,
          "datetime": "2026-04-11T12:00:00",
          "open": 0.656,
          "high": 0.661,
          "low": 0.655,
          "close": 0.656,
          "volume": 23479.0,
          "close_time": 1775912399999,
          "quote_volume": 15460.4821,
          "trades": 207,
          "taker_buy_base": 13910.6,
          "taker_buy_quote": 9167.6264
        },
        {
          "timestamp": 1775912400000,
          "datetime": "2026-04-11T13:00:00",
          "open": 0.655,
          "high": 0.655,
          "low": 0.649,
          "close": 0.652,
          "volume": 20901.3,
          "close_time": 1775915999999,
          "quote_volume": 13624.6306,
          "trades": 107,
          "taker_buy_base": 6996.2,
          "taker_buy_quote": 4572.476
        },
        {
          "timestamp": 1775916000000,
          "datetime": "2026-04-11T14:00:00",
          "open": 0.652,
          "high": 0.655,
          "low": 0.651,
          "close": 0.652,
          "volume": 4697.1,
          "close_time": 1775919599999,
          "quote_volume": 3068.4398,
          "trades": 33,
          "taker_buy_base": 3073.2,
          "taker_buy_quote": 2007.6589
        },
        {
          "timestamp": 1775919600000,
          "datetime": "2026-04-11T15:00:00",
          "open": 0.653,
          "high": 0.658,
          "low": 0.653,
          "close": 0.657,
          "volume": 5834.3,
          "close_time": 1775923199999,
          "quote_volume": 3828.3275,
          "trades": 44,
          "taker_buy_base": 4157.7,
          "taker_buy_quote": 2728.4881
        },
        {
          "timestamp": 1775923200000,
          "datetime": "2026-04-11T16:00:00",
          "open": 0.658,
          "high": 0.666,
          "low": 0.658,
          "close": 0.665,
          "volume": 11050.5,
          "close_time": 1775926799999,
          "quote_volume": 7312.015,
          "trades": 63,
          "taker_buy_base": 5551.8,
          "taker_buy_quote": 3671.1909
        },
        {
          "timestamp": 1775926800000,
          "datetime": "2026-04-11T17:00:00",
          "open": 0.663,
          "high": 0.663,
          "low": 0.66,
          "close": 0.66,
          "volume": 10269.5,
          "close_time": 1775930399999,
          "quote_volume": 6794.1723,
          "trades": 40,
          "taker_buy_base": 5728.1,
          "taker_buy_quote": 3791.9305
        },
        {
          "timestamp": 1775930400000,
          "datetime": "2026-04-11T18:00:00",
          "open": 0.66,
          "high": 0.672,
          "low": 0.66,
          "close": 0.666,
          "volume": 13432.9,
          "close_time": 1775933999999,
          "quote_volume": 8972.2139,
          "trades": 69,
          "taker_buy_base": 6599.3,
          "taker_buy_quote": 4416.7807
        },
        {
          "timestamp": 1775934000000,
          "datetime": "2026-04-11T19:00:00",
          "open": 0.668,
          "high": 0.67,
          "low": 0.666,
          "close": 0.668,
          "volume": 9537.7,
          "close_time": 1775937599999,
          "quote_volume": 6376.2326,
          "trades": 49,
          "taker_buy_base": 6952.3,
          "taker_buy_quote": 4649.8676
        },
        {
          "timestamp": 1775937600000,
          "datetime": "2026-04-11T20:00:00",
          "open": 0.669,
          "high": 0.669,
          "low": 0.664,
          "close": 0.666,
          "volume": 6804.8,
          "close_time": 1775941199999,
          "quote_volume": 4530.4707,
          "trades": 40,
          "taker_buy_base": 2428.7,
          "taker_buy_quote": 1617.0135
        },
        {
          "timestamp": 1775941200000,
          "datetime": "2026-04-11T21:00:00",
          "open": 0.666,
          "high": 0.668,
          "low": 0.666,
          "close": 0.666,
          "volume": 4446.3,
          "close_time": 1775944799999,
          "quote_volume": 2965.9189,
          "trades": 29,
          "taker_buy_base": 1755.6,
          "taker_buy_quote": 1171.6373
        },
        {
          "timestamp": 1775944800000,
          "datetime": "2026-04-11T22:00:00",
          "open": 0.668,
          "high": 0.671,
          "low": 0.664,
          "close": 0.665,
          "volume": 14145.5,
          "close_time": 1775948399999,
          "quote_volume": 9445.1807,
          "trades": 70,
          "taker_buy_base": 4286.3,
          "taker_buy_quote": 2865.4111
        },
        {
          "timestamp": 1775948400000,
          "datetime": "2026-04-11T23:00:00",
          "open": 0.663,
          "high": 0.663,
          "low": 0.658,
          "close": 0.66,
          "volume": 14556.6,
          "close_time": 1775951999999,
          "quote_volume": 9599.5415,
          "trades": 38,
          "taker_buy_base": 4683.5,
          "taker_buy_quote": 3092.39
        },
        {
          "timestamp": 1775952000000,
          "datetime": "2026-04-12T00:00:00",
          "open": 0.659,
          "high": 0.659,
          "low": 0.653,
          "close": 0.655,
          "volume": 32153.5,
          "close_time": 1775955599999,
          "quote_volume": 21060.9707,
          "trades": 123,
          "taker_buy_base": 7110.9,
          "taker_buy_quote": 4660.0267
        },
        {
          "timestamp": 1775955600000,
          "datetime": "2026-04-12T01:00:00",
          "open": 0.655,
          "high": 0.656,
          "low": 0.637,
          "close": 0.639,
          "volume": 40601.2,
          "close_time": 1775959199999,
          "quote_volume": 26027.1148,
          "trades": 121,
          "taker_buy_base": 12004.9,
          "taker_buy_quote": 7722.1519
        },
        {
          "timestamp": 1775959200000,
          "datetime": "2026-04-12T02:00:00",
          "open": 0.638,
          "high": 0.644,
          "low": 0.637,
          "close": 0.643,
          "volume": 15906.1,
          "close_time": 1775962799999,
          "quote_volume": 10196.3865,
          "trades": 95,
          "taker_buy_base": 6820.9,
          "taker_buy_quote": 4379.3943
        },
        {
          "timestamp": 1775962800000,
          "datetime": "2026-04-12T03:00:00",
          "open": 0.644,
          "high": 0.644,
          "low": 0.639,
          "close": 0.64,
          "volume": 4179.9,
          "close_time": 1775966399999,
          "quote_volume": 2676.507,
          "trades": 27,
          "taker_buy_base": 2100.8,
          "taker_buy_quote": 1345.6566
        },
        {
          "timestamp": 1775966400000,
          "datetime": "2026-04-12T04:00:00",
          "open": 0.638,
          "high": 0.639,
          "low": 0.637,
          "close": 0.637,
          "volume": 4782.1,
          "close_time": 1775969999999,
          "quote_volume": 3047.8339,
          "trades": 35,
          "taker_buy_base": 2355.2,
          "taker_buy_quote": 1501.2709
        },
        {
          "timestamp": 1775970000000,
          "datetime": "2026-04-12T05:00:00",
          "open": 0.638,
          "high": 0.639,
          "low": 0.634,
          "close": 0.639,
          "volume": 7001.4,
          "close_time": 1775973599999,
          "quote_volume": 4456.1106,
          "trades": 43,
          "taker_buy_base": 4127.3,
          "taker_buy_quote": 2627.0855
        },
        {
          "timestamp": 1775973600000,
          "datetime": "2026-04-12T06:00:00",
          "open": 0.639,
          "high": 0.639,
          "low": 0.636,
          "close": 0.636,
          "volume": 11660.3,
          "close_time": 1775977199999,
          "quote_volume": 7438.1659,
          "trades": 58,
          "taker_buy_base": 9292.2,
          "taker_buy_quote": 5929.5419
        },
        {
          "timestamp": 1775977200000,
          "datetime": "2026-04-12T07:00:00",
          "open": 0.637,
          "high": 0.638,
          "low": 0.635,
          "close": 0.637,
          "volume": 34028.3,
          "close_time": 1775980799999,
          "quote_volume": 21676.7683,
          "trades": 57,
          "taker_buy_base": 19932.5,
          "taker_buy_quote": 12697.4847
        },
        {
          "timestamp": 1775980800000,
          "datetime": "2026-04-12T08:00:00",
          "open": 0.637,
          "high": 0.638,
          "low": 0.635,
          "close": 0.635,
          "volume": 12012.2,
          "close_time": 1775984399999,
          "quote_volume": 7641.8527,
          "trades": 55,
          "taker_buy_base": 6419.9,
          "taker_buy_quote": 4088.1496
        },
        {
          "timestamp": 1775984400000,
          "datetime": "2026-04-12T09:00:00",
          "open": 0.635,
          "high": 0.635,
          "low": 0.632,
          "close": 0.633,
          "volume": 10867.5,
          "close_time": 1775987999999,
          "quote_volume": 6876.2824,
          "trades": 34,
          "taker_buy_base": 1298.3,
          "taker_buy_quote": 822.8318
        },
        {
          "timestamp": 1775988000000,
          "datetime": "2026-04-12T10:00:00",
          "open": 0.633,
          "high": 0.634,
          "low": 0.63,
          "close": 0.631,
          "volume": 6843.4,
          "close_time": 1775991599999,
          "quote_volume": 4328.4078,
          "trades": 45,
          "taker_buy_base": 4390.5,
          "taker_buy_quote": 2780.404
        },
        {
          "timestamp": 1775991600000,
          "datetime": "2026-04-12T11:00:00",
          "open": 0.631,
          "high": 0.635,
          "low": 0.63,
          "close": 0.631,
          "volume": 13148.4,
          "close_time": 1775995199999,
          "quote_volume": 8325.7076,
          "trades": 38,
          "taker_buy_base": 11704.8,
          "taker_buy_quote": 7414.3212
        },
        {
          "timestamp": 1775995200000,
          "datetime": "2026-04-12T12:00:00",
          "open": 0.631,
          "high": 0.634,
          "low": 0.63,
          "close": 0.632,
          "volume": 9078.5,
          "close_time": 1775998799999,
          "quote_volume": 5734.6527,
          "trades": 45,
          "taker_buy_base": 2828.2,
          "taker_buy_quote": 1788.0365
        },
        {
          "timestamp": 1775998800000,
          "datetime": "2026-04-12T13:00:00",
          "open": 0.63,
          "high": 0.632,
          "low": 0.628,
          "close": 0.628,
          "volume": 16181.0,
          "close_time": 1776002399999,
          "quote_volume": 10189.6705,
          "trades": 61,
          "taker_buy_base": 6756.0,
          "taker_buy_quote": 4256.7282
        },
        {
          "timestamp": 1776002400000,
          "datetime": "2026-04-12T14:00:00",
          "open": 0.63,
          "high": 0.631,
          "low": 0.626,
          "close": 0.628,
          "volume": 11362.4,
          "close_time": 1776005999999,
          "quote_volume": 7134.8079,
          "trades": 47,
          "taker_buy_base": 2794.0,
          "taker_buy_quote": 1757.2508
        },
        {
          "timestamp": 1776006000000,
          "datetime": "2026-04-12T15:00:00",
          "open": 0.627,
          "high": 0.628,
          "low": 0.626,
          "close": 0.627,
          "volume": 8763.9,
          "close_time": 1776009599999,
          "quote_volume": 5496.2117,
          "trades": 54,
          "taker_buy_base": 3624.2,
          "taker_buy_quote": 2274.082
        },
        {
          "timestamp": 1776009600000,
          "datetime": "2026-04-12T16:00:00",
          "open": 0.627,
          "high": 0.627,
          "low": 0.625,
          "close": 0.627,
          "volume": 14500.4,
          "close_time": 1776013199999,
          "quote_volume": 9077.5851,
          "trades": 52,
          "taker_buy_base": 6694.1,
          "taker_buy_quote": 4192.8961
        },
        {
          "timestamp": 1776013200000,
          "datetime": "2026-04-12T17:00:00",
          "open": 0.628,
          "high": 0.632,
          "low": 0.627,
          "close": 0.63,
          "volume": 7773.1,
          "close_time": 1776016799999,
          "quote_volume": 4883.0539,
          "trades": 54,
          "taker_buy_base": 3285.5,
          "taker_buy_quote": 2063.2473
        },
        {
          "timestamp": 1776016800000,
          "datetime": "2026-04-12T18:00:00",
          "open": 0.632,
          "high": 0.632,
          "low": 0.629,
          "close": 0.629,
          "volume": 5624.4,
          "close_time": 1776020399999,
          "quote_volume": 3543.3476,
          "trades": 30,
          "taker_buy_base": 1626.9,
          "taker_buy_quote": 1025.2726
        },
        {
          "timestamp": 1776020400000,
          "datetime": "2026-04-12T19:00:00",
          "open": 0.628,
          "high": 0.628,
          "low": 0.626,
          "close": 0.626,
          "volume": 792.7,
          "close_time": 1776023999999,
          "quote_volume": 497.191,
          "trades": 8,
          "taker_buy_base": 528.5,
          "taker_buy_quote": 331.6416
        },
        {
          "timestamp": 1776024000000,
          "datetime": "2026-04-12T20:00:00",
          "open": 0.627,
          "high": 0.631,
          "low": 0.625,
          "close": 0.63,
          "volume": 11799.2,
          "close_time": 1776027599999,
          "quote_volume": 7392.5444,
          "trades": 41,
          "taker_buy_base": 1460.1,
          "taker_buy_quote": 915.307
        },
        {
          "timestamp": 1776027600000,
          "datetime": "2026-04-12T21:00:00",
          "open": 0.629,
          "high": 0.631,
          "low": 0.629,
          "close": 0.631,
          "volume": 1672.7,
          "close_time": 1776031199999,
          "quote_volume": 1054.0751,
          "trades": 32,
          "taker_buy_base": 881.1,
          "taker_buy_quote": 555.3671
        },
        {
          "timestamp": 1776031200000,
          "datetime": "2026-04-12T22:00:00",
          "open": 0.629,
          "high": 0.629,
          "low": 0.621,
          "close": 0.625,
          "volume": 26505.4,
          "close_time": 1776034799999,
          "quote_volume": 16543.69,
          "trades": 265,
          "taker_buy_base": 3730.8,
          "taker_buy_quote": 2329.051
        },
        {
          "timestamp": 1776034800000,
          "datetime": "2026-04-12T23:00:00",
          "open": 0.624,
          "high": 0.624,
          "low": 0.62,
          "close": 0.622,
          "volume": 10322.8,
          "close_time": 1776038399999,
          "quote_volume": 6424.8348,
          "trades": 55,
          "taker_buy_base": 3533.6,
          "taker_buy_quote": 2202.0738
        },
        {
          "timestamp": 1776038400000,
          "datetime": "2026-04-13T00:00:00",
          "open": 0.622,
          "high": 0.633,
          "low": 0.622,
          "close": 0.626,
          "volume": 114463.0,
          "close_time": 1776041999999,
          "quote_volume": 71838.2976,
          "trades": 202,
          "taker_buy_base": 53688.4,
          "taker_buy_quote": 33780.0501
        },
        {
          "timestamp": 1776042000000,
          "datetime": "2026-04-13T01:00:00",
          "open": 0.627,
          "high": 0.627,
          "low": 0.625,
          "close": 0.627,
          "volume": 2487.4,
          "close_time": 1776045599999,
          "quote_volume": 1555.7834,
          "trades": 19,
          "taker_buy_base": 1245.0,
          "taker_buy_quote": 778.7874
        },
        {
          "timestamp": 1776045600000,
          "datetime": "2026-04-13T02:00:00",
          "open": 0.627,
          "high": 0.627,
          "low": 0.626,
          "close": 0.627,
          "volume": 2105.1,
          "close_time": 1776049199999,
          "quote_volume": 1319.7695,
          "trades": 16,
          "taker_buy_base": 406.4,
          "taker_buy_quote": 254.6846
        },
        {
          "timestamp": 1776049200000,
          "datetime": "2026-04-13T03:00:00",
          "open": 0.626,
          "high": 0.626,
          "low": 0.625,
          "close": 0.625,
          "volume": 769.1,
          "close_time": 1776052799999,
          "quote_volume": 480.7038,
          "trades": 6,
          "taker_buy_base": 624.6,
          "taker_buy_quote": 390.375
        },
        {
          "timestamp": 1776052800000,
          "datetime": "2026-04-13T04:00:00",
          "open": 0.626,
          "high": 0.628,
          "low": 0.626,
          "close": 0.626,
          "volume": 2281.2,
          "close_time": 1776056399999,
          "quote_volume": 1430.1485,
          "trades": 18,
          "taker_buy_base": 1003.0,
          "taker_buy_quote": 628.3966
        },
        {
          "timestamp": 1776056400000,
          "datetime": "2026-04-13T05:00:00",
          "open": 0.625,
          "high": 0.626,
          "low": 0.624,
          "close": 0.626,
          "volume": 5674.8,
          "close_time": 1776059999999,
          "quote_volume": 3548.35,
          "trades": 47,
          "taker_buy_base": 2328.7,
          "taker_buy_quote": 1455.9345
        },
        {
          "timestamp": 1776060000000,
          "datetime": "2026-04-13T06:00:00",
          "open": 0.627,
          "high": 0.631,
          "low": 0.627,
          "close": 0.629,
          "volume": 11435.8,
          "close_time": 1776063599999,
          "quote_volume": 7195.4388,
          "trades": 48,
          "taker_buy_base": 5546.3,
          "taker_buy_quote": 3488.5095
        },
        {
          "timestamp": 1776063600000,
          "datetime": "2026-04-13T07:00:00",
          "open": 0.629,
          "high": 0.63,
          "low": 0.626,
          "close": 0.627,
          "volume": 14866.8,
          "close_time": 1776067199999,
          "quote_volume": 9337.0321,
          "trades": 43,
          "taker_buy_base": 12022.3,
          "taker_buy_quote": 7553.4024
        },
        {
          "timestamp": 1776067200000,
          "datetime": "2026-04-13T08:00:00",
          "open": 0.628,
          "high": 0.632,
          "low": 0.628,
          "close": 0.629,
          "volume": 6600.2,
          "close_time": 1776070799999,
          "quote_volume": 4158.6118,
          "trades": 50,
          "taker_buy_base": 3686.8,
          "taker_buy_quote": 2322.5876
        },
        {
          "timestamp": 1776070800000,
          "datetime": "2026-04-13T09:00:00",
          "open": 0.631,
          "high": 0.631,
          "low": 0.629,
          "close": 0.629,
          "volume": 7390.1,
          "close_time": 1776074399999,
          "quote_volume": 4651.2897,
          "trades": 53,
          "taker_buy_base": 5573.8,
          "taker_buy_quote": 3508.3407
        },
        {
          "timestamp": 1776074400000,
          "datetime": "2026-04-13T10:00:00",
          "open": 0.629,
          "high": 0.629,
          "low": 0.627,
          "close": 0.627,
          "volume": 3794.0,
          "close_time": 1776077999999,
          "quote_volume": 2383.4395,
          "trades": 27,
          "taker_buy_base": 2104.0,
          "taker_buy_quote": 1321.9995
        },
        {
          "timestamp": 1776078000000,
          "datetime": "2026-04-13T11:00:00",
          "open": 0.627,
          "high": 0.628,
          "low": 0.627,
          "close": 0.627,
          "volume": 7085.6,
          "close_time": 1776081599999,
          "quote_volume": 4444.0637,
          "trades": 27,
          "taker_buy_base": 5257.3,
          "taker_buy_quote": 3297.5914
        },
        {
          "timestamp": 1776081600000,
          "datetime": "2026-04-13T12:00:00",
          "open": 0.626,
          "high": 0.634,
          "low": 0.626,
          "close": 0.632,
          "volume": 11448.0,
          "close_time": 1776085199999,
          "quote_volume": 7187.7847,
          "trades": 52,
          "taker_buy_base": 5016.6,
          "taker_buy_quote": 3154.1041
        },
        {
          "timestamp": 1776085200000,
          "datetime": "2026-04-13T13:00:00",
          "open": 0.631,
          "high": 0.639,
          "low": 0.627,
          "close": 0.639,
          "volume": 15537.2,
          "close_time": 1776088799999,
          "quote_volume": 9827.2484,
          "trades": 98,
          "taker_buy_base": 10534.0,
          "taker_buy_quote": 6661.9862
        },
        {
          "timestamp": 1776088800000,
          "datetime": "2026-04-13T14:00:00",
          "open": 0.639,
          "high": 0.641,
          "low": 0.635,
          "close": 0.641,
          "volume": 17151.7,
          "close_time": 1776092399999,
          "quote_volume": 10967.7646,
          "trades": 63,
          "taker_buy_base": 13850.7,
          "taker_buy_quote": 8860.6703
        },
        {
          "timestamp": 1776092400000,
          "datetime": "2026-04-13T15:00:00",
          "open": 0.642,
          "high": 0.643,
          "low": 0.633,
          "close": 0.635,
          "volume": 10772.7,
          "close_time": 1776095999999,
          "quote_volume": 6866.4331,
          "trades": 79,
          "taker_buy_base": 6151.1,
          "taker_buy_quote": 3920.4341
        },
        {
          "timestamp": 1776096000000,
          "datetime": "2026-04-13T16:00:00",
          "open": 0.634,
          "high": 0.641,
          "low": 0.633,
          "close": 0.636,
          "volume": 11311.5,
          "close_time": 1776099599999,
          "quote_volume": 7203.0995,
          "trades": 62,
          "taker_buy_base": 4793.1,
          "taker_buy_quote": 3054.1479
        },
        {
          "timestamp": 1776099600000,
          "datetime": "2026-04-13T17:00:00",
          "open": 0.638,
          "high": 0.645,
          "low": 0.637,
          "close": 0.637,
          "volume": 11698.7,
          "close_time": 1776103199999,
          "quote_volume": 7490.5499,
          "trades": 61,
          "taker_buy_base": 5154.2,
          "taker_buy_quote": 3308.295
        },
        {
          "timestamp": 1776103200000,
          "datetime": "2026-04-13T18:00:00",
          "open": 0.637,
          "high": 0.638,
          "low": 0.635,
          "close": 0.638,
          "volume": 5466.6,
          "close_time": 1776106799999,
          "quote_volume": 3483.8402,
          "trades": 37,
          "taker_buy_base": 3839.9,
          "taker_buy_quote": 2447.6206
        },
        {
          "timestamp": 1776106800000,
          "datetime": "2026-04-13T19:00:00",
          "open": 0.638,
          "high": 0.645,
          "low": 0.638,
          "close": 0.644,
          "volume": 21889.5,
          "close_time": 1776110399999,
          "quote_volume": 14002.9677,
          "trades": 89,
          "taker_buy_base": 6192.5,
          "taker_buy_quote": 3968.089
        },
        {
          "timestamp": 1776110400000,
          "datetime": "2026-04-13T20:00:00",
          "open": 0.644,
          "high": 0.644,
          "low": 0.641,
          "close": 0.642,
          "volume": 10814.6,
          "close_time": 1776113999999,
          "quote_volume": 6957.0877,
          "trades": 35,
          "taker_buy_base": 3044.8,
          "taker_buy_quote": 1955.3063
        },
        {
          "timestamp": 1776114000000,
          "datetime": "2026-04-13T21:00:00",
          "open": 0.641,
          "high": 0.645,
          "low": 0.641,
          "close": 0.644,
          "volume": 5051.6,
          "close_time": 1776117599999,
          "quote_volume": 3248.2215,
          "trades": 26,
          "taker_buy_base": 3043.9,
          "taker_buy_quote": 1958.1837
        },
        {
          "timestamp": 1776117600000,
          "datetime": "2026-04-13T22:00:00",
          "open": 0.644,
          "high": 0.658,
          "low": 0.644,
          "close": 0.656,
          "volume": 14477.6,
          "close_time": 1776121199999,
          "quote_volume": 9458.3444,
          "trades": 99,
          "taker_buy_base": 6154.4,
          "taker_buy_quote": 4017.1247
        },
        {
          "timestamp": 1776121200000,
          "datetime": "2026-04-13T23:00:00",
          "open": 0.657,
          "high": 0.66,
          "low": 0.654,
          "close": 0.657,
          "volume": 13431.9,
          "close_time": 1776124799999,
          "quote_volume": 8836.989,
          "trades": 82,
          "taker_buy_base": 9454.0,
          "taker_buy_quote": 6222.5865
        },
        {
          "timestamp": 1776124800000,
          "datetime": "2026-04-14T00:00:00",
          "open": 0.658,
          "high": 0.658,
          "low": 0.65,
          "close": 0.65,
          "volume": 16519.8,
          "close_time": 1776128399999,
          "quote_volume": 10808.98,
          "trades": 78,
          "taker_buy_base": 7937.9,
          "taker_buy_quote": 5192.8969
        },
        {
          "timestamp": 1776128400000,
          "datetime": "2026-04-14T01:00:00",
          "open": 0.65,
          "high": 0.652,
          "low": 0.649,
          "close": 0.65,
          "volume": 13161.3,
          "close_time": 1776131999999,
          "quote_volume": 8567.4495,
          "trades": 68,
          "taker_buy_base": 5244.3,
          "taker_buy_quote": 3413.038
        },
        {
          "timestamp": 1776132000000,
          "datetime": "2026-04-14T02:00:00",
          "open": 0.651,
          "high": 0.653,
          "low": 0.651,
          "close": 0.651,
          "volume": 811.9,
          "close_time": 1776135599999,
          "quote_volume": 529.3601,
          "trades": 8,
          "taker_buy_base": 234.1,
          "taker_buy_quote": 152.7241
        },
        {
          "timestamp": 1776135600000,
          "datetime": "2026-04-14T03:00:00",
          "open": 0.65,
          "high": 0.651,
          "low": 0.649,
          "close": 0.65,
          "volume": 6646.1,
          "close_time": 1776139199999,
          "quote_volume": 4317.6427,
          "trades": 30,
          "taker_buy_base": 5080.7,
          "taker_buy_quote": 3300.5988
        },
        {
          "timestamp": 1776139200000,
          "datetime": "2026-04-14T04:00:00",
          "open": 0.649,
          "high": 0.651,
          "low": 0.649,
          "close": 0.65,
          "volume": 2868.8,
          "close_time": 1776142799999,
          "quote_volume": 1864.0553,
          "trades": 21,
          "taker_buy_base": 863.9,
          "taker_buy_quote": 561.1581
        },
        {
          "timestamp": 1776142800000,
          "datetime": "2026-04-14T05:00:00",
          "open": 0.65,
          "high": 0.65,
          "low": 0.644,
          "close": 0.645,
          "volume": 9737.7,
          "close_time": 1776146399999,
          "quote_volume": 6311.3348,
          "trades": 46,
          "taker_buy_base": 3288.0,
          "taker_buy_quote": 2131.3143
        },
        {
          "timestamp": 1776146400000,
          "datetime": "2026-04-14T06:00:00",
          "open": 0.647,
          "high": 0.648,
          "low": 0.646,
          "close": 0.647,
          "volume": 4933.9,
          "close_time": 1776149999999,
          "quote_volume": 3192.2522,
          "trades": 31,
          "taker_buy_base": 1836.0,
          "taker_buy_quote": 1187.9149
        },
        {
          "timestamp": 1776150000000,
          "datetime": "2026-04-14T07:00:00",
          "open": 0.648,
          "high": 0.669,
          "low": 0.648,
          "close": 0.664,
          "volume": 76378.5,
          "close_time": 1776153599999,
          "quote_volume": 50316.7738,
          "trades": 356,
          "taker_buy_base": 45833.7,
          "taker_buy_quote": 30305.9364
        },
        {
          "timestamp": 1776153600000,
          "datetime": "2026-04-14T08:00:00",
          "open": 0.663,
          "high": 0.668,
          "low": 0.663,
          "close": 0.664,
          "volume": 9555.9,
          "close_time": 1776157199999,
          "quote_volume": 6362.8822,
          "trades": 71,
          "taker_buy_base": 5682.2,
          "taker_buy_quote": 3784.7521
        },
        {
          "timestamp": 1776157200000,
          "datetime": "2026-04-14T09:00:00",
          "open": 0.663,
          "high": 0.663,
          "low": 0.652,
          "close": 0.654,
          "volume": 26185.8,
          "close_time": 1776160799999,
          "quote_volume": 17174.8504,
          "trades": 142,
          "taker_buy_base": 11682.7,
          "taker_buy_quote": 7661.8146
        },
        {
          "timestamp": 1776160800000,
          "datetime": "2026-04-14T10:00:00",
          "open": 0.654,
          "high": 0.655,
          "low": 0.651,
          "close": 0.652,
          "volume": 22763.4,
          "close_time": 1776164399999,
          "quote_volume": 14861.9271,
          "trades": 103,
          "taker_buy_base": 5568.3,
          "taker_buy_quote": 3636.5697
        },
        {
          "timestamp": 1776164400000,
          "datetime": "2026-04-14T11:00:00",
          "open": 0.651,
          "high": 0.652,
          "low": 0.649,
          "close": 0.649,
          "volume": 23124.7,
          "close_time": 1776167999999,
          "quote_volume": 15040.6103,
          "trades": 93,
          "taker_buy_base": 8107.3,
          "taker_buy_quote": 5271.5237
        },
        {
          "timestamp": 1776168000000,
          "datetime": "2026-04-14T12:00:00",
          "open": 0.649,
          "high": 0.655,
          "low": 0.638,
          "close": 0.653,
          "volume": 163893.9,
          "close_time": 1776171599999,
          "quote_volume": 105737.4403,
          "trades": 459,
          "taker_buy_base": 58462.5,
          "taker_buy_quote": 37843.6892
        },
        {
          "timestamp": 1776171600000,
          "datetime": "2026-04-14T13:00:00",
          "open": 0.655,
          "high": 0.664,
          "low": 0.655,
          "close": 0.664,
          "volume": 42992.0,
          "close_time": 1776175199999,
          "quote_volume": 28312.4851,
          "trades": 212,
          "taker_buy_base": 17440.9,
          "taker_buy_quote": 11492.5301
        },
        {
          "timestamp": 1776175200000,
          "datetime": "2026-04-14T14:00:00",
          "open": 0.661,
          "high": 0.665,
          "low": 0.658,
          "close": 0.661,
          "volume": 57864.4,
          "close_time": 1776178799999,
          "quote_volume": 38253.063,
          "trades": 183,
          "taker_buy_base": 34145.3,
          "taker_buy_quote": 22599.0694
        },
        {
          "timestamp": 1776178800000,
          "datetime": "2026-04-14T15:00:00",
          "open": 0.66,
          "high": 0.661,
          "low": 0.651,
          "close": 0.656,
          "volume": 54786.0,
          "close_time": 1776182399999,
          "quote_volume": 35997.8502,
          "trades": 146,
          "taker_buy_base": 16408.5,
          "taker_buy_quote": 10769.8048
        },
        {
          "timestamp": 1776182400000,
          "datetime": "2026-04-14T16:00:00",
          "open": 0.656,
          "high": 0.657,
          "low": 0.65,
          "close": 0.65,
          "volume": 19604.8,
          "close_time": 1776185999999,
          "quote_volume": 12835.3185,
          "trades": 123,
          "taker_buy_base": 6408.2,
          "taker_buy_quote": 4197.2709
        },
        {
          "timestamp": 1776186000000,
          "datetime": "2026-04-14T17:00:00",
          "open": 0.65,
          "high": 0.652,
          "low": 0.645,
          "close": 0.649,
          "volume": 12627.8,
          "close_time": 1776189599999,
          "quote_volume": 8189.0247,
          "trades": 57,
          "taker_buy_base": 2968.8,
          "taker_buy_quote": 1924.229
        },
        {
          "timestamp": 1776189600000,
          "datetime": "2026-04-14T18:00:00",
          "open": 0.65,
          "high": 0.651,
          "low": 0.641,
          "close": 0.641,
          "volume": 16906.6,
          "close_time": 1776193199999,
          "quote_volume": 10887.789,
          "trades": 71,
          "taker_buy_base": 10671.7,
          "taker_buy_quote": 6872.8908
        },
        {
          "timestamp": 1776193200000,
          "datetime": "2026-04-14T19:00:00",
          "open": 0.642,
          "high": 0.644,
          "low": 0.64,
          "close": 0.643,
          "volume": 12015.6,
          "close_time": 1776196799999,
          "quote_volume": 7722.7885,
          "trades": 47,
          "taker_buy_base": 1958.5,
          "taker_buy_quote": 1257.2609
        },
        {
          "timestamp": 1776196800000,
          "datetime": "2026-04-14T20:00:00",
          "open": 0.644,
          "high": 0.644,
          "low": 0.642,
          "close": 0.642,
          "volume": 3258.1,
          "close_time": 1776200399999,
          "quote_volume": 2094.7808,
          "trades": 21,
          "taker_buy_base": 1007.1,
          "taker_buy_quote": 648.0392
        },
        {
          "timestamp": 1776200400000,
          "datetime": "2026-04-14T21:00:00",
          "open": 0.641,
          "high": 0.645,
          "low": 0.641,
          "close": 0.645,
          "volume": 1669.3,
          "close_time": 1776203999999,
          "quote_volume": 1074.9996,
          "trades": 8,
          "taker_buy_base": 1299.3,
          "taker_buy_quote": 837.7598
        },
        {
          "timestamp": 1776204000000,
          "datetime": "2026-04-14T22:00:00",
          "open": 0.644,
          "high": 0.644,
          "low": 0.642,
          "close": 0.643,
          "volume": 6832.9,
          "close_time": 1776207599999,
          "quote_volume": 4394.6801,
          "trades": 48,
          "taker_buy_base": 638.8,
          "taker_buy_quote": 410.8549
        },
        {
          "timestamp": 1776207600000,
          "datetime": "2026-04-14T23:00:00",
          "open": 0.644,
          "high": 0.647,
          "low": 0.644,
          "close": 0.645,
          "volume": 3964.8,
          "close_time": 1776211199999,
          "quote_volume": 2560.2767,
          "trades": 18,
          "taker_buy_base": 1821.5,
          "taker_buy_quote": 1176.809
        },
        {
          "timestamp": 1776211200000,
          "datetime": "2026-04-15T00:00:00",
          "open": 0.647,
          "high": 0.648,
          "low": 0.643,
          "close": 0.643,
          "volume": 10596.7,
          "close_time": 1776214799999,
          "quote_volume": 6843.9394,
          "trades": 69,
          "taker_buy_base": 7288.9,
          "taker_buy_quote": 4709.8802
        },
        {
          "timestamp": 1776214800000,
          "datetime": "2026-04-15T01:00:00",
          "open": 0.644,
          "high": 0.648,
          "low": 0.644,
          "close": 0.647,
          "volume": 5382.3,
          "close_time": 1776218399999,
          "quote_volume": 3471.5443,
          "trades": 36,
          "taker_buy_base": 3760.2,
          "taker_buy_quote": 2423.29
        },
        {
          "timestamp": 1776218400000,
          "datetime": "2026-04-15T02:00:00",
          "open": 0.647,
          "high": 0.648,
          "low": 0.643,
          "close": 0.644,
          "volume": 5623.9,
          "close_time": 1776221999999,
          "quote_volume": 3626.3658,
          "trades": 37,
          "taker_buy_base": 3644.9,
          "taker_buy_quote": 2351.5632
        },
        {
          "timestamp": 1776222000000,
          "datetime": "2026-04-15T03:00:00",
          "open": 0.643,
          "high": 0.646,
          "low": 0.643,
          "close": 0.646,
          "volume": 1745.6,
          "close_time": 1776225599999,
          "quote_volume": 1125.2422,
          "trades": 16,
          "taker_buy_base": 300.3,
          "taker_buy_quote": 193.526
        },
        {
          "timestamp": 1776225600000,
          "datetime": "2026-04-15T04:00:00",
          "open": 0.646,
          "high": 0.648,
          "low": 0.644,
          "close": 0.647,
          "volume": 4662.0,
          "close_time": 1776229199999,
          "quote_volume": 3014.8117,
          "trades": 71,
          "taker_buy_base": 3641.9,
          "taker_buy_quote": 2356.465
        },
        {
          "timestamp": 1776229200000,
          "datetime": "2026-04-15T05:00:00",
          "open": 0.648,
          "high": 0.648,
          "low": 0.641,
          "close": 0.642,
          "volume": 6401.6,
          "close_time": 1776232799999,
          "quote_volume": 4118.759,
          "trades": 58,
          "taker_buy_base": 4109.2,
          "taker_buy_quote": 2643.6225
        },
        {
          "timestamp": 1776232800000,
          "datetime": "2026-04-15T06:00:00",
          "open": 0.641,
          "high": 0.641,
          "low": 0.639,
          "close": 0.639,
          "volume": 9166.5,
          "close_time": 1776236399999,
          "quote_volume": 5867.5382,
          "trades": 44,
          "taker_buy_base": 5499.0,
          "taker_buy_quote": 3517.7705
        },
        {
          "timestamp": 1776236400000,
          "datetime": "2026-04-15T07:00:00",
          "open": 0.639,
          "high": 0.642,
          "low": 0.637,
          "close": 0.642,
          "volume": 14490.9,
          "close_time": 1776239999999,
          "quote_volume": 9268.8871,
          "trades": 65,
          "taker_buy_base": 6066.5,
          "taker_buy_quote": 3882.0082
        },
        {
          "timestamp": 1776240000000,
          "datetime": "2026-04-15T08:00:00",
          "open": 0.641,
          "high": 0.645,
          "low": 0.641,
          "close": 0.644,
          "volume": 7779.4,
          "close_time": 1776243599999,
          "quote_volume": 5005.5195,
          "trades": 34,
          "taker_buy_base": 3345.3,
          "taker_buy_quote": 2151.8022
        },
        {
          "timestamp": 1776243600000,
          "datetime": "2026-04-15T09:00:00",
          "open": 0.644,
          "high": 0.645,
          "low": 0.643,
          "close": 0.645,
          "volume": 3689.8,
          "close_time": 1776247199999,
          "quote_volume": 2377.6452,
          "trades": 24,
          "taker_buy_base": 1426.2,
          "taker_buy_quote": 919.2443
        },
        {
          "timestamp": 1776247200000,
          "datetime": "2026-04-15T10:00:00",
          "open": 0.646,
          "high": 0.647,
          "low": 0.642,
          "close": 0.644,
          "volume": 4943.4,
          "close_time": 1776250799999,
          "quote_volume": 3184.9555,
          "trades": 35,
          "taker_buy_base": 2992.1,
          "taker_buy_quote": 1927.2915
        },
        {
          "timestamp": 1776250800000,
          "datetime": "2026-04-15T11:00:00",
          "open": 0.643,
          "high": 0.649,
          "low": 0.643,
          "close": 0.647,
          "volume": 23770.7,
          "close_time": 1776254399999,
          "quote_volume": 15394.4897,
          "trades": 40,
          "taker_buy_base": 8746.9,
          "taker_buy_quote": 5663.0497
        },
        {
          "timestamp": 1776254400000,
          "datetime": "2026-04-15T12:00:00",
          "open": 0.647,
          "high": 0.649,
          "low": 0.646,
          "close": 0.649,
          "volume": 6000.8,
          "close_time": 1776257999999,
          "quote_volume": 3890.739,
          "trades": 48,
          "taker_buy_base": 4887.9,
          "taker_buy_quote": 3170.1223
        },
        {
          "timestamp": 1776258000000,
          "datetime": "2026-04-15T13:00:00",
          "open": 0.649,
          "high": 0.65,
          "low": 0.646,
          "close": 0.649,
          "volume": 4347.3,
          "close_time": 1776261599999,
          "quote_volume": 2816.3375,
          "trades": 37,
          "taker_buy_base": 2299.7,
          "taker_buy_quote": 1490.7344
        },
        {
          "timestamp": 1776261600000,
          "datetime": "2026-04-15T14:00:00",
          "open": 0.648,
          "high": 0.658,
          "low": 0.648,
          "close": 0.658,
          "volume": 17538.6,
          "close_time": 1776265199999,
          "quote_volume": 11443.5333,
          "trades": 89,
          "taker_buy_base": 7032.0,
          "taker_buy_quote": 4584.3819
        },
        {
          "timestamp": 1776265200000,
          "datetime": "2026-04-15T15:00:00",
          "open": 0.658,
          "high": 0.658,
          "low": 0.651,
          "close": 0.653,
          "volume": 14610.7,
          "close_time": 1776268799999,
          "quote_volume": 9585.274,
          "trades": 149,
          "taker_buy_base": 8898.7,
          "taker_buy_quote": 5843.7513
        },
        {
          "timestamp": 1776268800000,
          "datetime": "2026-04-15T16:00:00",
          "open": 0.653,
          "high": 0.658,
          "low": 0.653,
          "close": 0.654,
          "volume": 18147.6,
          "close_time": 1776272399999,
          "quote_volume": 11892.6409,
          "trades": 141,
          "taker_buy_base": 7785.7,
          "taker_buy_quote": 5101.8583
        },
        {
          "timestamp": 1776272400000,
          "datetime": "2026-04-15T17:00:00",
          "open": 0.655,
          "high": 0.656,
          "low": 0.652,
          "close": 0.655,
          "volume": 11784.6,
          "close_time": 1776275999999,
          "quote_volume": 7721.7188,
          "trades": 42,
          "taker_buy_base": 4817.7,
          "taker_buy_quote": 3153.5688
        },
        {
          "timestamp": 1776276000000,
          "datetime": "2026-04-15T18:00:00",
          "open": 0.655,
          "high": 0.657,
          "low": 0.655,
          "close": 0.657,
          "volume": 3361.5,
          "close_time": 1776279599999,
          "quote_volume": 2204.525,
          "trades": 20,
          "taker_buy_base": 3361.5,
          "taker_buy_quote": 2204.525
        },
        {
          "timestamp": 1776279600000,
          "datetime": "2026-04-15T19:00:00",
          "open": 0.657,
          "high": 0.663,
          "low": 0.656,
          "close": 0.662,
          "volume": 23316.3,
          "close_time": 1776283199999,
          "quote_volume": 15400.5414,
          "trades": 66,
          "taker_buy_base": 12691.4,
          "taker_buy_quote": 8390.1214
        },
        {
          "timestamp": 1776283200000,
          "datetime": "2026-04-15T20:00:00",
          "open": 0.663,
          "high": 0.663,
          "low": 0.658,
          "close": 0.659,
          "volume": 17419.4,
          "close_time": 1776286799999,
          "quote_volume": 11503.9312,
          "trades": 79,
          "taker_buy_base": 9145.5,
          "taker_buy_quote": 6039.7401
        },
        {
          "timestamp": 1776286800000,
          "datetime": "2026-04-15T21:00:00",
          "open": 0.66,
          "high": 0.661,
          "low": 0.657,
          "close": 0.66,
          "volume": 7253.1,
          "close_time": 1776290399999,
          "quote_volume": 4780.243,
          "trades": 32,
          "taker_buy_base": 2707.8,
          "taker_buy_quote": 1783.1467
        },
        {
          "timestamp": 1776290400000,
          "datetime": "2026-04-15T22:00:00",
          "open": 0.662,
          "high": 0.667,
          "low": 0.661,
          "close": 0.662,
          "volume": 18049.2,
          "close_time": 1776293999999,
          "quote_volume": 11966.141,
          "trades": 79,
          "taker_buy_base": 7966.7,
          "taker_buy_quote": 5280.293
        },
        {
          "timestamp": 1776294000000,
          "datetime": "2026-04-15T23:00:00",
          "open": 0.662,
          "high": 0.664,
          "low": 0.66,
          "close": 0.664,
          "volume": 5834.8,
          "close_time": 1776297599999,
          "quote_volume": 3860.4105,
          "trades": 42,
          "taker_buy_base": 3550.9,
          "taker_buy_quote": 2349.3622
        },
        {
          "timestamp": 1776297600000,
          "datetime": "2026-04-16T00:00:00",
          "open": 0.661,
          "high": 0.661,
          "low": 0.657,
          "close": 0.659,
          "volume": 12614.8,
          "close_time": 1776301199999,
          "quote_volume": 8311.5098,
          "trades": 68,
          "taker_buy_base": 8966.3,
          "taker_buy_quote": 5906.9476
        },
        {
          "timestamp": 1776301200000,
          "datetime": "2026-04-16T01:00:00",
          "open": 0.659,
          "high": 0.659,
          "low": 0.657,
          "close": 0.659,
          "volume": 10212.6,
          "close_time": 1776304799999,
          "quote_volume": 6717.9108,
          "trades": 42,
          "taker_buy_base": 6067.7,
          "taker_buy_quote": 3991.5769
        },
        {
          "timestamp": 1776304800000,
          "datetime": "2026-04-16T02:00:00",
          "open": 0.66,
          "high": 0.669,
          "low": 0.66,
          "close": 0.666,
          "volume": 24529.4,
          "close_time": 1776308399999,
          "quote_volume": 16292.9353,
          "trades": 121,
          "taker_buy_base": 13194.1,
          "taker_buy_quote": 8764.9611
        },
        {
          "timestamp": 1776308400000,
          "datetime": "2026-04-16T03:00:00",
          "open": 0.666,
          "high": 0.671,
          "low": 0.666,
          "close": 0.671,
          "volume": 18002.2,
          "close_time": 1776311999999,
          "quote_volume": 12052.7874,
          "trades": 88,
          "taker_buy_base": 10594.8,
          "taker_buy_quote": 7092.6062
        },
        {
          "timestamp": 1776312000000,
          "datetime": "2026-04-16T04:00:00",
          "open": 0.67,
          "high": 0.675,
          "low": 0.67,
          "close": 0.671,
          "volume": 30802.8,
          "close_time": 1776315599999,
          "quote_volume": 20701.603,
          "trades": 154,
          "taker_buy_base": 16676.4,
          "taker_buy_quote": 11206.2438
        },
        {
          "timestamp": 1776315600000,
          "datetime": "2026-04-16T05:00:00",
          "open": 0.672,
          "high": 0.674,
          "low": 0.67,
          "close": 0.674,
          "volume": 25343.6,
          "close_time": 1776319199999,
          "quote_volume": 17041.9477,
          "trades": 113,
          "taker_buy_base": 18231.0,
          "taker_buy_quote": 12260.5193
        },
        {
          "timestamp": 1776319200000,
          "datetime": "2026-04-16T06:00:00",
          "open": 0.673,
          "high": 0.676,
          "low": 0.673,
          "close": 0.673,
          "volume": 19071.5,
          "close_time": 1776322799999,
          "quote_volume": 12860.4122,
          "trades": 92,
          "taker_buy_base": 10302.9,
          "taker_buy_quote": 6944.6663
        },
        {
          "timestamp": 1776322800000,
          "datetime": "2026-04-16T07:00:00",
          "open": 0.674,
          "high": 0.681,
          "low": 0.669,
          "close": 0.675,
          "volume": 66505.1,
          "close_time": 1776326399999,
          "quote_volume": 44854.1656,
          "trades": 259,
          "taker_buy_base": 35198.0,
          "taker_buy_quote": 23754.1341
        },
        {
          "timestamp": 1776326400000,
          "datetime": "2026-04-16T08:00:00",
          "open": 0.676,
          "high": 0.676,
          "low": 0.668,
          "close": 0.668,
          "volume": 62380.2,
          "close_time": 1776329999999,
          "quote_volume": 41863.8864,
          "trades": 154,
          "taker_buy_base": 19125.0,
          "taker_buy_quote": 12830.0483
        },
        {
          "timestamp": 1776330000000,
          "datetime": "2026-04-16T09:00:00",
          "open": 0.668,
          "high": 0.673,
          "low": 0.668,
          "close": 0.671,
          "volume": 20520.8,
          "close_time": 1776333599999,
          "quote_volume": 13750.1633,
          "trades": 89,
          "taker_buy_base": 9055.1,
          "taker_buy_quote": 6070.7269
        },
        {
          "timestamp": 1776333600000,
          "datetime": "2026-04-16T10:00:00",
          "open": 0.671,
          "high": 0.671,
          "low": 0.666,
          "close": 0.668,
          "volume": 10361.7,
          "close_time": 1776337199999,
          "quote_volume": 6931.4014,
          "trades": 136,
          "taker_buy_base": 5834.1,
          "taker_buy_quote": 3902.8846
        },
        {
          "timestamp": 1776337200000,
          "datetime": "2026-04-16T11:00:00",
          "open": 0.668,
          "high": 0.668,
          "low": 0.666,
          "close": 0.667,
          "volume": 7145.3,
          "close_time": 1776340799999,
          "quote_volume": 4763.9747,
          "trades": 39,
          "taker_buy_base": 4179.8,
          "taker_buy_quote": 2787.1214
        },
        {
          "timestamp": 1776340800000,
          "datetime": "2026-04-16T12:00:00",
          "open": 0.669,
          "high": 0.674,
          "low": 0.669,
          "close": 0.673,
          "volume": 20643.9,
          "close_time": 1776344399999,
          "quote_volume": 13868.6962,
          "trades": 82,
          "taker_buy_base": 12862.2,
          "taker_buy_quote": 8644.6237
        },
        {
          "timestamp": 1776344400000,
          "datetime": "2026-04-16T13:00:00",
          "open": 0.672,
          "high": 0.68,
          "low": 0.662,
          "close": 0.666,
          "volume": 48415.8,
          "close_time": 1776347999999,
          "quote_volume": 32427.3421,
          "trades": 192,
          "taker_buy_base": 19157.0,
          "taker_buy_quote": 12846.1023
        },
        {
          "timestamp": 1776348000000,
          "datetime": "2026-04-16T14:00:00",
          "open": 0.666,
          "high": 0.672,
          "low": 0.661,
          "close": 0.671,
          "volume": 29221.9,
          "close_time": 1776351599999,
          "quote_volume": 19466.7713,
          "trades": 133,
          "taker_buy_base": 15564.3,
          "taker_buy_quote": 10388.2435
        },
        {
          "timestamp": 1776351600000,
          "datetime": "2026-04-16T15:00:00",
          "open": 0.671,
          "high": 0.684,
          "low": 0.67,
          "close": 0.681,
          "volume": 25990.6,
          "close_time": 1776355199999,
          "quote_volume": 17615.8533,
          "trades": 163,
          "taker_buy_base": 15547.7,
          "taker_buy_quote": 10535.8038
        },
        {
          "timestamp": 1776355200000,
          "datetime": "2026-04-16T16:00:00",
          "open": 0.683,
          "high": 0.684,
          "low": 0.672,
          "close": 0.674,
          "volume": 28440.5,
          "close_time": 1776358799999,
          "quote_volume": 19329.3891,
          "trades": 174,
          "taker_buy_base": 16274.7,
          "taker_buy_quote": 11068.1273
        },
        {
          "timestamp": 1776358800000,
          "datetime": "2026-04-16T17:00:00",
          "open": 0.675,
          "high": 0.684,
          "low": 0.674,
          "close": 0.682,
          "volume": 33520.7,
          "close_time": 1776362399999,
          "quote_volume": 22798.8802,
          "trades": 149,
          "taker_buy_base": 20708.8,
          "taker_buy_quote": 14103.8631
        },
        {
          "timestamp": 1776362400000,
          "datetime": "2026-04-16T18:00:00",
          "open": 0.684,
          "high": 0.697,
          "low": 0.681,
          "close": 0.697,
          "volume": 39009.3,
          "close_time": 1776365999999,
          "quote_volume": 26892.0842,
          "trades": 187,
          "taker_buy_base": 27692.9,
          "taker_buy_quote": 19083.9423
        },
        {
          "timestamp": 1776366000000,
          "datetime": "2026-04-16T19:00:00",
          "open": 0.697,
          "high": 0.702,
          "low": 0.694,
          "close": 0.702,
          "volume": 36754.1,
          "close_time": 1776369599999,
          "quote_volume": 25631.7911,
          "trades": 171,
          "taker_buy_base": 19182.2,
          "taker_buy_quote": 13384.6015
        },
        {
          "timestamp": 1776369600000,
          "datetime": "2026-04-16T20:00:00",
          "open": 0.702,
          "high": 0.702,
          "low": 0.694,
          "close": 0.695,
          "volume": 19998.5,
          "close_time": 1776373199999,
          "quote_volume": 13948.6716,
          "trades": 119,
          "taker_buy_base": 12734.3,
          "taker_buy_quote": 8877.5417
        },
        {
          "timestamp": 1776373200000,
          "datetime": "2026-04-16T21:00:00",
          "open": 0.696,
          "high": 0.696,
          "low": 0.686,
          "close": 0.69,
          "volume": 33282.4,
          "close_time": 1776376799999,
          "quote_volume": 23025.8817,
          "trades": 155,
          "taker_buy_base": 13300.3,
          "taker_buy_quote": 9197.7786
        },
        {
          "timestamp": 1776376800000,
          "datetime": "2026-04-16T22:00:00",
          "open": 0.691,
          "high": 0.693,
          "low": 0.687,
          "close": 0.691,
          "volume": 25046.4,
          "close_time": 1776380399999,
          "quote_volume": 17283.6882,
          "trades": 146,
          "taker_buy_base": 9572.3,
          "taker_buy_quote": 6609.3357
        },
        {
          "timestamp": 1776380400000,
          "datetime": "2026-04-16T23:00:00",
          "open": 0.69,
          "high": 0.695,
          "low": 0.69,
          "close": 0.694,
          "volume": 16263.7,
          "close_time": 1776383999999,
          "quote_volume": 11270.2599,
          "trades": 67,
          "taker_buy_base": 8661.2,
          "taker_buy_quote": 6006.6507
        },
        {
          "timestamp": 1776384000000,
          "datetime": "2026-04-17T00:00:00",
          "open": 0.694,
          "high": 0.694,
          "low": 0.688,
          "close": 0.688,
          "volume": 11032.8,
          "close_time": 1776387599999,
          "quote_volume": 7620.626,
          "trades": 79,
          "taker_buy_base": 6591.2,
          "taker_buy_quote": 4555.4781
        },
        {
          "timestamp": 1776387600000,
          "datetime": "2026-04-17T01:00:00",
          "open": 0.689,
          "high": 0.693,
          "low": 0.681,
          "close": 0.684,
          "volume": 37402.6,
          "close_time": 1776391199999,
          "quote_volume": 25710.8479,
          "trades": 171,
          "taker_buy_base": 18014.2,
          "taker_buy_quote": 12380.1208
        },
        {
          "timestamp": 1776391200000,
          "datetime": "2026-04-17T02:00:00",
          "open": 0.683,
          "high": 0.684,
          "low": 0.678,
          "close": 0.68,
          "volume": 19468.3,
          "close_time": 1776394799999,
          "quote_volume": 13242.2607,
          "trades": 114,
          "taker_buy_base": 11162.6,
          "taker_buy_quote": 7593.7456
        },
        {
          "timestamp": 1776394800000,
          "datetime": "2026-04-17T03:00:00",
          "open": 0.681,
          "high": 0.684,
          "low": 0.68,
          "close": 0.681,
          "volume": 14840.2,
          "close_time": 1776398399999,
          "quote_volume": 10117.2707,
          "trades": 99,
          "taker_buy_base": 8697.0,
          "taker_buy_quote": 5930.3356
        },
        {
          "timestamp": 1776398400000,
          "datetime": "2026-04-17T04:00:00",
          "open": 0.682,
          "high": 0.683,
          "low": 0.681,
          "close": 0.681,
          "volume": 11371.8,
          "close_time": 1776401999999,
          "quote_volume": 7755.1872,
          "trades": 82,
          "taker_buy_base": 6725.1,
          "taker_buy_quote": 4586.7267
        },
        {
          "timestamp": 1776402000000,
          "datetime": "2026-04-17T05:00:00",
          "open": 0.681,
          "high": 0.681,
          "low": 0.673,
          "close": 0.673,
          "volume": 16513.6,
          "close_time": 1776405599999,
          "quote_volume": 11158.562,
          "trades": 95,
          "taker_buy_base": 7489.6,
          "taker_buy_quote": 5060.4764
        },
        {
          "timestamp": 1776405600000,
          "datetime": "2026-04-17T06:00:00",
          "open": 0.672,
          "high": 0.68,
          "low": 0.672,
          "close": 0.68,
          "volume": 14076.3,
          "close_time": 1776409199999,
          "quote_volume": 9526.0389,
          "trades": 90,
          "taker_buy_base": 7428.8,
          "taker_buy_quote": 5023.034
        },
        {
          "timestamp": 1776409200000,
          "datetime": "2026-04-17T07:00:00",
          "open": 0.68,
          "high": 0.683,
          "low": 0.679,
          "close": 0.682,
          "volume": 15694.8,
          "close_time": 1776412799999,
          "quote_volume": 10693.8019,
          "trades": 85,
          "taker_buy_base": 7356.3,
          "taker_buy_quote": 5013.7727
        },
        {
          "timestamp": 1776412800000,
          "datetime": "2026-04-17T08:00:00",
          "open": 0.682,
          "high": 0.691,
          "low": 0.681,
          "close": 0.69,
          "volume": 25527.4,
          "close_time": 1776416399999,
          "quote_volume": 17540.8311,
          "trades": 133,
          "taker_buy_base": 13894.3,
          "taker_buy_quote": 9546.2066
        },
        {
          "timestamp": 1776416400000,
          "datetime": "2026-04-17T09:00:00",
          "open": 0.691,
          "high": 0.695,
          "low": 0.686,
          "close": 0.693,
          "volume": 46128.8,
          "close_time": 1776419999999,
          "quote_volume": 31829.7334,
          "trades": 218,
          "taker_buy_base": 33682.0,
          "taker_buy_quote": 23243.2205
        },
        {
          "timestamp": 1776420000000,
          "datetime": "2026-04-17T10:00:00",
          "open": 0.693,
          "high": 0.694,
          "low": 0.682,
          "close": 0.685,
          "volume": 28053.0,
          "close_time": 1776423599999,
          "quote_volume": 19292.0807,
          "trades": 135,
          "taker_buy_base": 15677.0,
          "taker_buy_quote": 10793.7762
        },
        {
          "timestamp": 1776423600000,
          "datetime": "2026-04-17T11:00:00",
          "open": 0.686,
          "high": 0.693,
          "low": 0.686,
          "close": 0.693,
          "volume": 10219.8,
          "close_time": 1776427199999,
          "quote_volume": 7062.0957,
          "trades": 84,
          "taker_buy_base": 5886.7,
          "taker_buy_quote": 4066.2666
        },
        {
          "timestamp": 1776427200000,
          "datetime": "2026-04-17T12:00:00",
          "open": 0.693,
          "high": 0.7,
          "low": 0.691,
          "close": 0.698,
          "volume": 29288.0,
          "close_time": 1776430799999,
          "quote_volume": 20376.4807,
          "trades": 156,
          "taker_buy_base": 17874.6,
          "taker_buy_quote": 12448.5721
        },
        {
          "timestamp": 1776430800000,
          "datetime": "2026-04-17T13:00:00",
          "open": 0.698,
          "high": 0.71,
          "low": 0.697,
          "close": 0.709,
          "volume": 100340.9,
          "close_time": 1776434399999,
          "quote_volume": 70737.9905,
          "trades": 477,
          "taker_buy_base": 47697.5,
          "taker_buy_quote": 33642.8636
        },
        {
          "timestamp": 1776434400000,
          "datetime": "2026-04-17T14:00:00",
          "open": 0.709,
          "high": 0.719,
          "low": 0.708,
          "close": 0.716,
          "volume": 93629.5,
          "close_time": 1776437999999,
          "quote_volume": 66710.3335,
          "trades": 515,
          "taker_buy_base": 64087.4,
          "taker_buy_quote": 45681.7166
        },
        {
          "timestamp": 1776438000000,
          "datetime": "2026-04-17T15:00:00",
          "open": 0.715,
          "high": 0.717,
          "low": 0.706,
          "close": 0.708,
          "volume": 43593.8,
          "close_time": 1776441599999,
          "quote_volume": 30952.8783,
          "trades": 213,
          "taker_buy_base": 16068.8,
          "taker_buy_quote": 11439.2203
        },
        {
          "timestamp": 1776441600000,
          "datetime": "2026-04-17T16:00:00",
          "open": 0.708,
          "high": 0.715,
          "low": 0.708,
          "close": 0.711,
          "volume": 50215.0,
          "close_time": 1776445199999,
          "quote_volume": 35738.0592,
          "trades": 165,
          "taker_buy_base": 26808.9,
          "taker_buy_quote": 19098.5973
        },
        {
          "timestamp": 1776445200000,
          "datetime": "2026-04-17T17:00:00",
          "open": 0.711,
          "high": 0.711,
          "low": 0.702,
          "close": 0.706,
          "volume": 42290.9,
          "close_time": 1776448799999,
          "quote_volume": 29849.3194,
          "trades": 173,
          "taker_buy_base": 20967.1,
          "taker_buy_quote": 14820.8002
        },
        {
          "timestamp": 1776448800000,
          "datetime": "2026-04-17T18:00:00",
          "open": 0.706,
          "high": 0.706,
          "low": 0.698,
          "close": 0.701,
          "volume": 25519.5,
          "close_time": 1776452399999,
          "quote_volume": 17873.6917,
          "trades": 99,
          "taker_buy_base": 6361.5,
          "taker_buy_quote": 4460.6865
        },
        {
          "timestamp": 1776452400000,
          "datetime": "2026-04-17T19:00:00",
          "open": 0.701,
          "high": 0.704,
          "low": 0.699,
          "close": 0.702,
          "volume": 12860.3,
          "close_time": 1776455999999,
          "quote_volume": 9020.8391,
          "trades": 69,
          "taker_buy_base": 9144.8,
          "taker_buy_quote": 6413.7995
        },
        {
          "timestamp": 1776456000000,
          "datetime": "2026-04-17T20:00:00",
          "open": 0.703,
          "high": 0.703,
          "low": 0.697,
          "close": 0.698,
          "volume": 7863.6,
          "close_time": 1776459599999,
          "quote_volume": 5507.7443,
          "trades": 50,
          "taker_buy_base": 4160.2,
          "taker_buy_quote": 2913.4732
        },
        {
          "timestamp": 1776459600000,
          "datetime": "2026-04-17T21:00:00",
          "open": 0.699,
          "high": 0.703,
          "low": 0.698,
          "close": 0.701,
          "volume": 7294.7,
          "close_time": 1776463199999,
          "quote_volume": 5114.499,
          "trades": 70,
          "taker_buy_base": 3733.5,
          "taker_buy_quote": 2616.4651
        },
        {
          "timestamp": 1776463200000,
          "datetime": "2026-04-17T22:00:00",
          "open": 0.7,
          "high": 0.703,
          "low": 0.699,
          "close": 0.702,
          "volume": 9736.7,
          "close_time": 1776466799999,
          "quote_volume": 6823.4354,
          "trades": 143,
          "taker_buy_base": 3569.4,
          "taker_buy_quote": 2500.571
        },
        {
          "timestamp": 1776466800000,
          "datetime": "2026-04-17T23:00:00",
          "open": 0.701,
          "high": 0.701,
          "low": 0.696,
          "close": 0.698,
          "volume": 12326.5,
          "close_time": 1776470399999,
          "quote_volume": 8604.0527,
          "trades": 155,
          "taker_buy_base": 5207.1,
          "taker_buy_quote": 3633.7581
        },
        {
          "timestamp": 1776470400000,
          "datetime": "2026-04-18T00:00:00",
          "open": 0.699,
          "high": 0.699,
          "low": 0.695,
          "close": 0.699,
          "volume": 14306.6,
          "close_time": 1776473999999,
          "quote_volume": 9969.876,
          "trades": 94,
          "taker_buy_base": 9288.8,
          "taker_buy_quote": 6473.4807
        },
        {
          "timestamp": 1776474000000,
          "datetime": "2026-04-18T01:00:00",
          "open": 0.698,
          "high": 0.708,
          "low": 0.698,
          "close": 0.699,
          "volume": 23717.0,
          "close_time": 1776477599999,
          "quote_volume": 16647.9529,
          "trades": 204,
          "taker_buy_base": 10507.2,
          "taker_buy_quote": 7382.5875
        },
        {
          "timestamp": 1776477600000,
          "datetime": "2026-04-18T02:00:00",
          "open": 0.699,
          "high": 0.703,
          "low": 0.696,
          "close": 0.701,
          "volume": 13509.4,
          "close_time": 1776481199999,
          "quote_volume": 9442.3061,
          "trades": 71,
          "taker_buy_base": 4299.2,
          "taker_buy_quote": 3006.7255
        },
        {
          "timestamp": 1776481200000,
          "datetime": "2026-04-18T03:00:00",
          "open": 0.699,
          "high": 0.701,
          "low": 0.695,
          "close": 0.695,
          "volume": 22416.0,
          "close_time": 1776484799999,
          "quote_volume": 15656.7977,
          "trades": 152,
          "taker_buy_base": 12649.9,
          "taker_buy_quote": 8835.663
        },
        {
          "timestamp": 1776484800000,
          "datetime": "2026-04-18T04:00:00",
          "open": 0.695,
          "high": 0.696,
          "low": 0.693,
          "close": 0.694,
          "volume": 10094.8,
          "close_time": 1776488399999,
          "quote_volume": 7009.7832,
          "trades": 71,
          "taker_buy_base": 4287.3,
          "taker_buy_quote": 2976.4802
        },
        {
          "timestamp": 1776488400000,
          "datetime": "2026-04-18T05:00:00",
          "open": 0.694,
          "high": 0.699,
          "low": 0.694,
          "close": 0.699,
          "volume": 28612.2,
          "close_time": 1776491999999,
          "quote_volume": 19943.5911,
          "trades": 152,
          "taker_buy_base": 15859.1,
          "taker_buy_quote": 11054.2837
        },
        {
          "timestamp": 1776492000000,
          "datetime": "2026-04-18T06:00:00",
          "open": 0.699,
          "high": 0.7,
          "low": 0.696,
          "close": 0.698,
          "volume": 9123.2,
          "close_time": 1776495599999,
          "quote_volume": 6371.0066,
          "trades": 52,
          "taker_buy_base": 5007.3,
          "taker_buy_quote": 3495.6321
        },
        {
          "timestamp": 1776495600000,
          "datetime": "2026-04-18T07:00:00",
          "open": 0.698,
          "high": 0.698,
          "low": 0.695,
          "close": 0.696,
          "volume": 10283.1,
          "close_time": 1776499199999,
          "quote_volume": 7163.9749,
          "trades": 70,
          "taker_buy_base": 4891.6,
          "taker_buy_quote": 3409.092
        },
        {
          "timestamp": 1776499200000,
          "datetime": "2026-04-18T08:00:00",
          "open": 0.696,
          "high": 0.696,
          "low": 0.675,
          "close": 0.679,
          "volume": 73758.7,
          "close_time": 1776502799999,
          "quote_volume": 50405.0177,
          "trades": 359,
          "taker_buy_base": 32747.1,
          "taker_buy_quote": 22377.3745
        },
        {
          "timestamp": 1776502800000,
          "datetime": "2026-04-18T09:00:00",
          "open": 0.678,
          "high": 0.679,
          "low": 0.675,
          "close": 0.675,
          "volume": 28748.5,
          "close_time": 1776506399999,
          "quote_volume": 19448.9959,
          "trades": 126,
          "taker_buy_base": 10677.5,
          "taker_buy_quote": 7226.3184
        },
        {
          "timestamp": 1776506400000,
          "datetime": "2026-04-18T10:00:00",
          "open": 0.675,
          "high": 0.675,
          "low": 0.669,
          "close": 0.669,
          "volume": 61342.7,
          "close_time": 1776509999999,
          "quote_volume": 41133.3465,
          "trades": 197,
          "taker_buy_base": 32131.9,
          "taker_buy_quote": 21527.0902
        },
        {
          "timestamp": 1776510000000,
          "datetime": "2026-04-18T11:00:00",
          "open": 0.669,
          "high": 0.67,
          "low": 0.662,
          "close": 0.666,
          "volume": 29347.3,
          "close_time": 1776513599999,
          "quote_volume": 19523.3663,
          "trades": 269,
          "taker_buy_base": 13859.7,
          "taker_buy_quote": 9223.2517
        },
        {
          "timestamp": 1776513600000,
          "datetime": "2026-04-18T12:00:00",
          "open": 0.667,
          "high": 0.671,
          "low": 0.665,
          "close": 0.668,
          "volume": 24603.6,
          "close_time": 1776517199999,
          "quote_volume": 16435.0505,
          "trades": 130,
          "taker_buy_base": 17181.7,
          "taker_buy_quote": 11477.9556
        },
        {
          "timestamp": 1776517200000,
          "datetime": "2026-04-18T13:00:00",
          "open": 0.669,
          "high": 0.676,
          "low": 0.663,
          "close": 0.668,
          "volume": 29597.0,
          "close_time": 1776520799999,
          "quote_volume": 19837.6899,
          "trades": 150,
          "taker_buy_base": 18872.4,
          "taker_buy_quote": 12657.9895
        },
        {
          "timestamp": 1776520800000,
          "datetime": "2026-04-18T14:00:00",
          "open": 0.669,
          "high": 0.672,
          "low": 0.667,
          "close": 0.671,
          "volume": 10290.8,
          "close_time": 1776524399999,
          "quote_volume": 6893.7605,
          "trades": 46,
          "taker_buy_base": 4175.1,
          "taker_buy_quote": 2797.9345
        },
        {
          "timestamp": 1776524400000,
          "datetime": "2026-04-18T15:00:00",
          "open": 0.671,
          "high": 0.671,
          "low": 0.669,
          "close": 0.67,
          "volume": 11220.5,
          "close_time": 1776527999999,
          "quote_volume": 7523.0927,
          "trades": 42,
          "taker_buy_base": 4063.2,
          "taker_buy_quote": 2721.9565
        },
        {
          "timestamp": 1776528000000,
          "datetime": "2026-04-18T16:00:00",
          "open": 0.67,
          "high": 0.672,
          "low": 0.667,
          "close": 0.668,
          "volume": 22013.9,
          "close_time": 1776531599999,
          "quote_volume": 14720.1979,
          "trades": 98,
          "taker_buy_base": 11142.7,
          "taker_buy_quote": 7449.4278
        },
        {
          "timestamp": 1776531600000,
          "datetime": "2026-04-18T17:00:00",
          "open": 0.667,
          "high": 0.669,
          "low": 0.666,
          "close": 0.668,
          "volume": 11193.3,
          "close_time": 1776535199999,
          "quote_volume": 7472.0831,
          "trades": 90,
          "taker_buy_base": 7040.4,
          "taker_buy_quote": 4699.9328
        },
        {
          "timestamp": 1776535200000,
          "datetime": "2026-04-18T18:00:00",
          "open": 0.667,
          "high": 0.667,
          "low": 0.659,
          "close": 0.659,
          "volume": 21703.8,
          "close_time": 1776538799999,
          "quote_volume": 14344.6777,
          "trades": 78,
          "taker_buy_base": 12091.1,
          "taker_buy_quote": 7987.9407
        },
        {
          "timestamp": 1776538800000,
          "datetime": "2026-04-18T19:00:00",
          "open": 0.66,
          "high": 0.663,
          "low": 0.659,
          "close": 0.662,
          "volume": 9257.7,
          "close_time": 1776542399999,
          "quote_volume": 6117.5615,
          "trades": 52,
          "taker_buy_base": 3077.0,
          "taker_buy_quote": 2032.9123
        },
        {
          "timestamp": 1776542400000,
          "datetime": "2026-04-18T20:00:00",
          "open": 0.661,
          "high": 0.663,
          "low": 0.66,
          "close": 0.661,
          "volume": 6983.1,
          "close_time": 1776545999999,
          "quote_volume": 4620.492,
          "trades": 49,
          "taker_buy_base": 3815.4,
          "taker_buy_quote": 2525.3171
        },
        {
          "timestamp": 1776546000000,
          "datetime": "2026-04-18T21:00:00",
          "open": 0.662,
          "high": 0.664,
          "low": 0.661,
          "close": 0.664,
          "volume": 2381.9,
          "close_time": 1776549599999,
          "quote_volume": 1578.2799,
          "trades": 15,
          "taker_buy_base": 1745.9,
          "taker_buy_quote": 1156.8929
        },
        {
          "timestamp": 1776549600000,
          "datetime": "2026-04-18T22:00:00",
          "open": 0.664,
          "high": 0.665,
          "low": 0.663,
          "close": 0.665,
          "volume": 20873.9,
          "close_time": 1776553199999,
          "quote_volume": 13871.9081,
          "trades": 52,
          "taker_buy_base": 10558.8,
          "taker_buy_quote": 7015.8407
        },
        {
          "timestamp": 1776553200000,
          "datetime": "2026-04-18T23:00:00",
          "open": 0.665,
          "high": 0.666,
          "low": 0.661,
          "close": 0.661,
          "volume": 14600.0,
          "close_time": 1776556799999,
          "quote_volume": 9668.892,
          "trades": 43,
          "taker_buy_base": 8440.7,
          "taker_buy_quote": 5589.5606
        },
        {
          "timestamp": 1776556800000,
          "datetime": "2026-04-19T00:00:00",
          "open": 0.661,
          "high": 0.662,
          "low": 0.656,
          "close": 0.657,
          "volume": 5606.9,
          "close_time": 1776560399999,
          "quote_volume": 3699.0536,
          "trades": 43,
          "taker_buy_base": 3717.2,
          "taker_buy_quote": 2452.9578
        },
        {
          "timestamp": 1776560400000,
          "datetime": "2026-04-19T01:00:00",
          "open": 0.658,
          "high": 0.659,
          "low": 0.651,
          "close": 0.652,
          "volume": 14745.4,
          "close_time": 1776563999999,
          "quote_volume": 9663.5893,
          "trades": 95,
          "taker_buy_base": 10241.1,
          "taker_buy_quote": 6711.3568
        },
        {
          "timestamp": 1776564000000,
          "datetime": "2026-04-19T02:00:00",
          "open": 0.651,
          "high": 0.653,
          "low": 0.646,
          "close": 0.649,
          "volume": 26942.4,
          "close_time": 1776567599999,
          "quote_volume": 17474.7583,
          "trades": 120,
          "taker_buy_base": 9037.8,
          "taker_buy_quote": 5854.5976
        },
        {
          "timestamp": 1776567600000,
          "datetime": "2026-04-19T03:00:00",
          "open": 0.649,
          "high": 0.654,
          "low": 0.648,
          "close": 0.651,
          "volume": 18730.4,
          "close_time": 1776571199999,
          "quote_volume": 12202.5101,
          "trades": 202,
          "taker_buy_base": 9682.0,
          "taker_buy_quote": 6314.9202
        },
        {
          "timestamp": 1776571200000,
          "datetime": "2026-04-19T04:00:00",
          "open": 0.651,
          "high": 0.654,
          "low": 0.648,
          "close": 0.651,
          "volume": 8180.7,
          "close_time": 1776574799999,
          "quote_volume": 5322.8993,
          "trades": 56,
          "taker_buy_base": 2582.7,
          "taker_buy_quote": 1680.1881
        },
        {
          "timestamp": 1776574800000,
          "datetime": "2026-04-19T05:00:00",
          "open": 0.651,
          "high": 0.654,
          "low": 0.65,
          "close": 0.65,
          "volume": 9623.0,
          "close_time": 1776578399999,
          "quote_volume": 6277.6747,
          "trades": 84,
          "taker_buy_base": 7897.4,
          "taker_buy_quote": 5152.831
        },
        {
          "timestamp": 1776578400000,
          "datetime": "2026-04-19T06:00:00",
          "open": 0.65,
          "high": 0.654,
          "low": 0.647,
          "close": 0.653,
          "volume": 19201.3,
          "close_time": 1776581999999,
          "quote_volume": 12477.2608,
          "trades": 90,
          "taker_buy_base": 12192.3,
          "taker_buy_quote": 7930.8568
        },
        {
          "timestamp": 1776582000000,
          "datetime": "2026-04-19T07:00:00",
          "open": 0.652,
          "high": 0.652,
          "low": 0.646,
          "close": 0.65,
          "volume": 17662.5,
          "close_time": 1776585599999,
          "quote_volume": 11450.5186,
          "trades": 82,
          "taker_buy_base": 7397.7,
          "taker_buy_quote": 4800.1249
        },
        {
          "timestamp": 1776585600000,
          "datetime": "2026-04-19T08:00:00",
          "open": 0.649,
          "high": 0.652,
          "low": 0.648,
          "close": 0.649,
          "volume": 7379.7,
          "close_time": 1776589199999,
          "quote_volume": 4790.9714,
          "trades": 60,
          "taker_buy_base": 3632.3,
          "taker_buy_quote": 2358.0195
        },
        {
          "timestamp": 1776589200000,
          "datetime": "2026-04-19T09:00:00",
          "open": 0.65,
          "high": 0.65,
          "low": 0.646,
          "close": 0.646,
          "volume": 10113.9,
          "close_time": 1776592799999,
          "quote_volume": 6554.5466,
          "trades": 53,
          "taker_buy_base": 4626.9,
          "taker_buy_quote": 2998.0734
        },
        {
          "timestamp": 1776592800000,
          "datetime": "2026-04-19T10:00:00",
          "open": 0.646,
          "high": 0.647,
          "low": 0.643,
          "close": 0.646,
          "volume": 6080.3,
          "close_time": 1776596399999,
          "quote_volume": 3920.375,
          "trades": 53,
          "taker_buy_base": 2597.6,
          "taker_buy_quote": 1676.5886
        },
        {
          "timestamp": 1776596400000,
          "datetime": "2026-04-19T11:00:00",
          "open": 0.647,
          "high": 0.655,
          "low": 0.647,
          "close": 0.654,
          "volume": 9316.9,
          "close_time": 1776599999999,
          "quote_volume": 6075.424,
          "trades": 47,
          "taker_buy_base": 6399.7,
          "taker_buy_quote": 4173.5996
        },
        {
          "timestamp": 1776600000000,
          "datetime": "2026-04-19T12:00:00",
          "open": 0.655,
          "high": 0.657,
          "low": 0.654,
          "close": 0.657,
          "volume": 12786.5,
          "close_time": 1776603599999,
          "quote_volume": 8378.4719,
          "trades": 86,
          "taker_buy_base": 7124.0,
          "taker_buy_quote": 4667.8115
        },
        {
          "timestamp": 1776603600000,
          "datetime": "2026-04-19T13:00:00",
          "open": 0.657,
          "high": 0.664,
          "low": 0.657,
          "close": 0.66,
          "volume": 14326.9,
          "close_time": 1776607199999,
          "quote_volume": 9477.353,
          "trades": 123,
          "taker_buy_base": 9032.5,
          "taker_buy_quote": 5973.7707
        },
        {
          "timestamp": 1776607200000,
          "datetime": "2026-04-19T14:00:00",
          "open": 0.659,
          "high": 0.662,
          "low": 0.656,
          "close": 0.659,
          "volume": 13564.2,
          "close_time": 1776610799999,
          "quote_volume": 8938.8281,
          "trades": 214,
          "taker_buy_base": 7571.0,
          "taker_buy_quote": 4987.8247
        },
        {
          "timestamp": 1776610800000,
          "datetime": "2026-04-19T15:00:00",
          "open": 0.659,
          "high": 0.659,
          "low": 0.652,
          "close": 0.657,
          "volume": 13663.8,
          "close_time": 1776614399999,
          "quote_volume": 8956.7497,
          "trades": 112,
          "taker_buy_base": 4077.5,
          "taker_buy_quote": 2677.168
        },
        {
          "timestamp": 1776614400000,
          "datetime": "2026-04-19T16:00:00",
          "open": 0.657,
          "high": 0.658,
          "low": 0.652,
          "close": 0.652,
          "volume": 14935.1,
          "close_time": 1776617999999,
          "quote_volume": 9786.5735,
          "trades": 204,
          "taker_buy_base": 5061.8,
          "taker_buy_quote": 3313.901
        },
        {
          "timestamp": 1776618000000,
          "datetime": "2026-04-19T17:00:00",
          "open": 0.652,
          "high": 0.653,
          "low": 0.646,
          "close": 0.647,
          "volume": 16289.3,
          "close_time": 1776621599999,
          "quote_volume": 10573.2121,
          "trades": 78,
          "taker_buy_base": 6401.3,
          "taker_buy_quote": 4153.9304
        },
        {
          "timestamp": 1776621600000,
          "datetime": "2026-04-19T18:00:00",
          "open": 0.646,
          "high": 0.648,
          "low": 0.645,
          "close": 0.647,
          "volume": 9886.8,
          "close_time": 1776625199999,
          "quote_volume": 6387.8477,
          "trades": 69,
          "taker_buy_base": 5432.0,
          "taker_buy_quote": 3510.0822
        },
        {
          "timestamp": 1776625200000,
          "datetime": "2026-04-19T19:00:00",
          "open": 0.648,
          "high": 0.651,
          "low": 0.648,
          "close": 0.649,
          "volume": 6551.2,
          "close_time": 1776628799999,
          "quote_volume": 4257.3276,
          "trades": 43,
          "taker_buy_base": 5074.4,
          "taker_buy_quote": 3297.9853
        },
        {
          "timestamp": 1776628800000,
          "datetime": "2026-04-19T20:00:00",
          "open": 0.648,
          "high": 0.648,
          "low": 0.645,
          "close": 0.647,
          "volume": 11543.4,
          "close_time": 1776632399999,
          "quote_volume": 7464.6577,
          "trades": 69,
          "taker_buy_base": 7434.2,
          "taker_buy_quote": 4808.7755
        },
        {
          "timestamp": 1776632400000,
          "datetime": "2026-04-19T21:00:00",
          "open": 0.646,
          "high": 0.65,
          "low": 0.645,
          "close": 0.645,
          "volume": 3978.9,
          "close_time": 1776635999999,
          "quote_volume": 2575.8708,
          "trades": 29,
          "taker_buy_base": 2329.5,
          "taker_buy_quote": 1507.2466
        },
        {
          "timestamp": 1776636000000,
          "datetime": "2026-04-19T22:00:00",
          "open": 0.646,
          "high": 0.646,
          "low": 0.631,
          "close": 0.636,
          "volume": 85367.7,
          "close_time": 1776639599999,
          "quote_volume": 54433.1033,
          "trades": 326,
          "taker_buy_base": 34229.7,
          "taker_buy_quote": 21819.0331
        },
        {
          "timestamp": 1776639600000,
          "datetime": "2026-04-19T23:00:00",
          "open": 0.635,
          "high": 0.635,
          "low": 0.633,
          "close": 0.634,
          "volume": 9725.6,
          "close_time": 1776643199999,
          "quote_volume": 6169.5664,
          "trades": 80,
          "taker_buy_base": 6848.4,
          "taker_buy_quote": 4344.7897
        },
        {
          "timestamp": 1776643200000,
          "datetime": "2026-04-20T00:00:00",
          "open": 0.634,
          "high": 0.642,
          "low": 0.634,
          "close": 0.641,
          "volume": 6423.1,
          "close_time": 1776646799999,
          "quote_volume": 4099.1485,
          "trades": 58,
          "taker_buy_base": 3082.1,
          "taker_buy_quote": 1964.8297
        },
        {
          "timestamp": 1776646800000,
          "datetime": "2026-04-20T01:00:00",
          "open": 0.641,
          "high": 0.644,
          "low": 0.64,
          "close": 0.643,
          "volume": 2644.0,
          "close_time": 1776650399999,
          "quote_volume": 1696.6359,
          "trades": 24,
          "taker_buy_base": 1073.5,
          "taker_buy_quote": 688.4421
        },
        {
          "timestamp": 1776650400000,
          "datetime": "2026-04-20T02:00:00",
          "open": 0.642,
          "high": 0.643,
          "low": 0.639,
          "close": 0.642,
          "volume": 6797.6,
          "close_time": 1776653999999,
          "quote_volume": 4360.3892,
          "trades": 71,
          "taker_buy_base": 2834.9,
          "taker_buy_quote": 1817.626
        },
        {
          "timestamp": 1776654000000,
          "datetime": "2026-04-20T03:00:00",
          "open": 0.642,
          "high": 0.645,
          "low": 0.642,
          "close": 0.645,
          "volume": 2021.9,
          "close_time": 1776657599999,
          "quote_volume": 1299.7515,
          "trades": 80,
          "taker_buy_base": 1315.4,
          "taker_buy_quote": 845.8285
        },
        {
          "timestamp": 1776657600000,
          "datetime": "2026-04-20T04:00:00",
          "open": 0.645,
          "high": 0.646,
          "low": 0.642,
          "close": 0.645,
          "volume": 3911.2,
          "close_time": 1776661199999,
          "quote_volume": 2519.0847,
          "trades": 88,
          "taker_buy_base": 2198.7,
          "taker_buy_quote": 1415.8531
        },
        {
          "timestamp": 1776661200000,
          "datetime": "2026-04-20T05:00:00",
          "open": 0.645,
          "high": 0.645,
          "low": 0.638,
          "close": 0.64,
          "volume": 6716.6,
          "close_time": 1776664799999,
          "quote_volume": 4312.153,
          "trades": 106,
          "taker_buy_base": 2026.5,
          "taker_buy_quote": 1299.1997
        },
        {
          "timestamp": 1776664800000,
          "datetime": "2026-04-20T06:00:00",
          "open": 0.639,
          "high": 0.647,
          "low": 0.639,
          "close": 0.644,
          "volume": 5402.2,
          "close_time": 1776668399999,
          "quote_volume": 3470.6981,
          "trades": 107,
          "taker_buy_base": 3004.3,
          "taker_buy_quote": 1930.8775
        },
        {
          "timestamp": 1776668400000,
          "datetime": "2026-04-20T07:00:00",
          "open": 0.644,
          "high": 0.654,
          "low": 0.643,
          "close": 0.648,
          "volume": 39283.4,
          "close_time": 1776671999999,
          "quote_volume": 25519.6554,
          "trades": 286,
          "taker_buy_base": 18174.1,
          "taker_buy_quote": 11817.7103
        },
        {
          "timestamp": 1776672000000,
          "datetime": "2026-04-20T08:00:00",
          "open": 0.648,
          "high": 0.649,
          "low": 0.645,
          "close": 0.646,
          "volume": 6423.9,
          "close_time": 1776675599999,
          "quote_volume": 4157.4728,
          "trades": 103,
          "taker_buy_base": 2846.1,
          "taker_buy_quote": 1841.6334
        },
        {
          "timestamp": 1776675600000,
          "datetime": "2026-04-20T09:00:00",
          "open": 0.645,
          "high": 0.65,
          "low": 0.645,
          "close": 0.65,
          "volume": 6776.1,
          "close_time": 1776679199999,
          "quote_volume": 4386.9534,
          "trades": 62,
          "taker_buy_base": 5004.9,
          "taker_buy_quote": 3238.717
        },
        {
          "timestamp": 1776679200000,
          "datetime": "2026-04-20T10:00:00",
          "open": 0.65,
          "high": 0.654,
          "low": 0.649,
          "close": 0.649,
          "volume": 23827.4,
          "close_time": 1776682799999,
          "quote_volume": 15510.0179,
          "trades": 163,
          "taker_buy_base": 13577.9,
          "taker_buy_quote": 8837.7864
        },
        {
          "timestamp": 1776682800000,
          "datetime": "2026-04-20T11:00:00",
          "open": 0.649,
          "high": 0.65,
          "low": 0.648,
          "close": 0.649,
          "volume": 12715.8,
          "close_time": 1776686399999,
          "quote_volume": 8251.3348,
          "trades": 76,
          "taker_buy_base": 5928.5,
          "taker_buy_quote": 3850.0903
        },
        {
          "timestamp": 1776686400000,
          "datetime": "2026-04-20T12:00:00",
          "open": 0.648,
          "high": 0.653,
          "low": 0.648,
          "close": 0.651,
          "volume": 20053.8,
          "close_time": 1776689999999,
          "quote_volume": 13052.7089,
          "trades": 112,
          "taker_buy_base": 5852.1,
          "taker_buy_quote": 3811.0109
        },
        {
          "timestamp": 1776690000000,
          "datetime": "2026-04-20T13:00:00",
          "open": 0.651,
          "high": 0.653,
          "low": 0.648,
          "close": 0.651,
          "volume": 7845.5,
          "close_time": 1776693599999,
          "quote_volume": 5109.3164,
          "trades": 75,
          "taker_buy_base": 4816.2,
          "taker_buy_quote": 3137.7079
        },
        {
          "timestamp": 1776693600000,
          "datetime": "2026-04-20T14:00:00",
          "open": 0.652,
          "high": 0.656,
          "low": 0.648,
          "close": 0.648,
          "volume": 12321.1,
          "close_time": 1776697199999,
          "quote_volume": 8037.7947,
          "trades": 94,
          "taker_buy_base": 5986.5,
          "taker_buy_quote": 3903.9492
        },
        {
          "timestamp": 1776697200000,
          "datetime": "2026-04-20T15:00:00",
          "open": 0.649,
          "high": 0.654,
          "low": 0.646,
          "close": 0.652,
          "volume": 16083.3,
          "close_time": 1776700799999,
          "quote_volume": 10446.0851,
          "trades": 111,
          "taker_buy_base": 7742.5,
          "taker_buy_quote": 5031.5212
        },
        {
          "timestamp": 1776700800000,
          "datetime": "2026-04-20T16:00:00",
          "open": 0.652,
          "high": 0.652,
          "low": 0.65,
          "close": 0.65,
          "volume": 2061.3,
          "close_time": 1776704399999,
          "quote_volume": 1341.8335,
          "trades": 25,
          "taker_buy_base": 1241.1,
          "taker_buy_quote": 807.6195
        },
        {
          "timestamp": 1776704400000,
          "datetime": "2026-04-20T17:00:00",
          "open": 0.65,
          "high": 0.657,
          "low": 0.65,
          "close": 0.657,
          "volume": 24907.6,
          "close_time": 1776707999999,
          "quote_volume": 16328.4832,
          "trades": 213,
          "taker_buy_base": 6952.5,
          "taker_buy_quote": 4555.4406
        },
        {
          "timestamp": 1776708000000,
          "datetime": "2026-04-20T18:00:00",
          "open": 0.657,
          "high": 0.661,
          "low": 0.657,
          "close": 0.659,
          "volume": 15030.0,
          "close_time": 1776711599999,
          "quote_volume": 9905.4672,
          "trades": 97,
          "taker_buy_base": 8506.8,
          "taker_buy_quote": 5609.1721
        },
        {
          "timestamp": 1776711600000,
          "datetime": "2026-04-20T19:00:00",
          "open": 0.659,
          "high": 0.659,
          "low": 0.654,
          "close": 0.656,
          "volume": 2505.3,
          "close_time": 1776715199999,
          "quote_volume": 1645.3539,
          "trades": 26,
          "taker_buy_base": 1695.2,
          "taker_buy_quote": 1113.7589
        },
        {
          "timestamp": 1776715200000,
          "datetime": "2026-04-20T20:00:00",
          "open": 0.655,
          "high": 0.659,
          "low": 0.655,
          "close": 0.659,
          "volume": 6452.3,
          "close_time": 1776718799999,
          "quote_volume": 4237.9811,
          "trades": 41,
          "taker_buy_base": 5228.4,
          "taker_buy_quote": 3433.9481
        },
        {
          "timestamp": 1776718800000,
          "datetime": "2026-04-20T21:00:00",
          "open": 0.659,
          "high": 0.66,
          "low": 0.654,
          "close": 0.656,
          "volume": 12375.3,
          "close_time": 1776722399999,
          "quote_volume": 8122.5167,
          "trades": 108,
          "taker_buy_base": 5410.3,
          "taker_buy_quote": 3554.5226
        },
        {
          "timestamp": 1776722400000,
          "datetime": "2026-04-20T22:00:00",
          "open": 0.656,
          "high": 0.659,
          "low": 0.654,
          "close": 0.655,
          "volume": 9397.9,
          "close_time": 1776725999999,
          "quote_volume": 6177.4376,
          "trades": 148,
          "taker_buy_base": 6188.1,
          "taker_buy_quote": 4072.0819
        },
        {
          "timestamp": 1776726000000,
          "datetime": "2026-04-20T23:00:00",
          "open": 0.654,
          "high": 0.654,
          "low": 0.652,
          "close": 0.653,
          "volume": 2311.0,
          "close_time": 1776729599999,
          "quote_volume": 1508.452,
          "trades": 27,
          "taker_buy_base": 693.4,
          "taker_buy_quote": 452.5004
        },
        {
          "timestamp": 1776729600000,
          "datetime": "2026-04-21T00:00:00",
          "open": 0.653,
          "high": 0.67,
          "low": 0.653,
          "close": 0.67,
          "volume": 48705.4,
          "close_time": 1776733199999,
          "quote_volume": 32278.0098,
          "trades": 315,
          "taker_buy_base": 32389.9,
          "taker_buy_quote": 21467.0854
        },
        {
          "timestamp": 1776733200000,
          "datetime": "2026-04-21T01:00:00",
          "open": 0.669,
          "high": 0.68,
          "low": 0.666,
          "close": 0.678,
          "volume": 44657.4,
          "close_time": 1776736799999,
          "quote_volume": 30088.8033,
          "trades": 355,
          "taker_buy_base": 26479.5,
          "taker_buy_quote": 17857.5255
        },
        {
          "timestamp": 1776736800000,
          "datetime": "2026-04-21T02:00:00",
          "open": 0.678,
          "high": 0.681,
          "low": 0.66,
          "close": 0.661,
          "volume": 32191.0,
          "close_time": 1776740399999,
          "quote_volume": 21536.6479,
          "trades": 285,
          "taker_buy_base": 14093.1,
          "taker_buy_quote": 9422.2819
        },
        {
          "timestamp": 1776740400000,
          "datetime": "2026-04-21T03:00:00",
          "open": 0.66,
          "high": 0.667,
          "low": 0.658,
          "close": 0.663,
          "volume": 22040.7,
          "close_time": 1776743999999,
          "quote_volume": 14592.1005,
          "trades": 141,
          "taker_buy_base": 7163.9,
          "taker_buy_quote": 4745.0331
        },
        {
          "timestamp": 1776744000000,
          "datetime": "2026-04-21T04:00:00",
          "open": 0.664,
          "high": 0.669,
          "low": 0.663,
          "close": 0.669,
          "volume": 15783.3,
          "close_time": 1776747599999,
          "quote_volume": 10526.0628,
          "trades": 116,
          "taker_buy_base": 7279.1,
          "taker_buy_quote": 4851.9072
        },
        {
          "timestamp": 1776747600000,
          "datetime": "2026-04-21T05:00:00",
          "open": 0.669,
          "high": 0.674,
          "low": 0.669,
          "close": 0.669,
          "volume": 22864.5,
          "close_time": 1776751199999,
          "quote_volume": 15350.1905,
          "trades": 106,
          "taker_buy_base": 8478.6,
          "taker_buy_quote": 5693.3983
        },
        {
          "timestamp": 1776751200000,
          "datetime": "2026-04-21T06:00:00",
          "open": 0.667,
          "high": 0.668,
          "low": 0.662,
          "close": 0.668,
          "volume": 12061.9,
          "close_time": 1776754799999,
          "quote_volume": 8024.8302,
          "trades": 92,
          "taker_buy_base": 6398.8,
          "taker_buy_quote": 4258.7024
        },
        {
          "timestamp": 1776754800000,
          "datetime": "2026-04-21T07:00:00",
          "open": 0.667,
          "high": 0.668,
          "low": 0.665,
          "close": 0.666,
          "volume": 15173.0,
          "close_time": 1776758399999,
          "quote_volume": 10107.3897,
          "trades": 85,
          "taker_buy_base": 7972.3,
          "taker_buy_quote": 5314.4903
        },
        {
          "timestamp": 1776758400000,
          "datetime": "2026-04-21T08:00:00",
          "open": 0.666,
          "high": 0.669,
          "low": 0.664,
          "close": 0.666,
          "volume": 8604.8,
          "close_time": 1776761999999,
          "quote_volume": 5732.4662,
          "trades": 74,
          "taker_buy_base": 4959.5,
          "taker_buy_quote": 3304.0477
        },
        {
          "timestamp": 1776762000000,
          "datetime": "2026-04-21T09:00:00",
          "open": 0.665,
          "high": 0.666,
          "low": 0.664,
          "close": 0.666,
          "volume": 2825.7,
          "close_time": 1776765599999,
          "quote_volume": 1880.1879,
          "trades": 29,
          "taker_buy_base": 1210.9,
          "taker_buy_quote": 805.7848
        },
        {
          "timestamp": 1776765600000,
          "datetime": "2026-04-21T10:00:00",
          "open": 0.667,
          "high": 0.669,
          "low": 0.666,
          "close": 0.669,
          "volume": 4858.3,
          "close_time": 1776769199999,
          "quote_volume": 3243.3367,
          "trades": 43,
          "taker_buy_base": 2368.8,
          "taker_buy_quote": 1581.9169
        },
        {
          "timestamp": 1776769200000,
          "datetime": "2026-04-21T11:00:00",
          "open": 0.668,
          "high": 0.671,
          "low": 0.664,
          "close": 0.668,
          "volume": 16298.7,
          "close_time": 1776772799999,
          "quote_volume": 10881.8307,
          "trades": 125,
          "taker_buy_base": 8161.4,
          "taker_buy_quote": 5452.3619
        },
        {
          "timestamp": 1776772800000,
          "datetime": "2026-04-21T12:00:00",
          "open": 0.667,
          "high": 0.669,
          "low": 0.662,
          "close": 0.664,
          "volume": 16030.8,
          "close_time": 1776776399999,
          "quote_volume": 10669.3659,
          "trades": 130,
          "taker_buy_base": 4942.3,
          "taker_buy_quote": 3292.6964
        },
        {
          "timestamp": 1776776400000,
          "datetime": "2026-04-21T13:00:00",
          "open": 0.663,
          "high": 0.665,
          "low": 0.662,
          "close": 0.665,
          "volume": 7604.5,
          "close_time": 1776779999999,
          "quote_volume": 5047.3358,
          "trades": 71,
          "taker_buy_base": 4433.5,
          "taker_buy_quote": 2942.5862
        },
        {
          "timestamp": 1776780000000,
          "datetime": "2026-04-21T14:00:00",
          "open": 0.665,
          "high": 0.674,
          "low": 0.662,
          "close": 0.668,
          "volume": 20888.2,
          "close_time": 1776783599999,
          "quote_volume": 13969.4338,
          "trades": 150,
          "taker_buy_base": 6713.4,
          "taker_buy_quote": 4491.2661
        },
        {
          "timestamp": 1776783600000,
          "datetime": "2026-04-21T15:00:00",
          "open": 0.669,
          "high": 0.671,
          "low": 0.665,
          "close": 0.668,
          "volume": 19024.2,
          "close_time": 1776787199999,
          "quote_volume": 12722.5856,
          "trades": 144,
          "taker_buy_base": 9170.4,
          "taker_buy_quote": 6128.5639
        },
        {
          "timestamp": 1776787200000,
          "datetime": "2026-04-21T16:00:00",
          "open": 0.67,
          "high": 0.67,
          "low": 0.664,
          "close": 0.664,
          "volume": 15335.9,
          "close_time": 1776790799999,
          "quote_volume": 10237.2971,
          "trades": 62,
          "taker_buy_base": 10816.3,
          "taker_buy_quote": 7220.4752
        },
        {
          "timestamp": 1776790800000,
          "datetime": "2026-04-21T17:00:00",
          "open": 0.663,
          "high": 0.666,
          "low": 0.658,
          "close": 0.663,
          "volume": 9527.3,
          "close_time": 1776794399999,
          "quote_volume": 6302.6595,
          "trades": 75,
          "taker_buy_base": 3725.9,
          "taker_buy_quote": 2465.6135
        },
        {
          "timestamp": 1776794400000,
          "datetime": "2026-04-21T18:00:00",
          "open": 0.662,
          "high": 0.663,
          "low": 0.659,
          "close": 0.662,
          "volume": 6906.8,
          "close_time": 1776797999999,
          "quote_volume": 4570.3479,
          "trades": 47,
          "taker_buy_base": 2154.0,
          "taker_buy_quote": 1424.5025
        },
        {
          "timestamp": 1776798000000,
          "datetime": "2026-04-21T19:00:00",
          "open": 0.663,
          "high": 0.665,
          "low": 0.655,
          "close": 0.656,
          "volume": 17869.7,
          "close_time": 1776801599999,
          "quote_volume": 11782.5635,
          "trades": 109,
          "taker_buy_base": 8547.1,
          "taker_buy_quote": 5641.0867
        },
        {
          "timestamp": 1776801600000,
          "datetime": "2026-04-21T20:00:00",
          "open": 0.656,
          "high": 0.664,
          "low": 0.656,
          "close": 0.661,
          "volume": 15227.3,
          "close_time": 1776805199999,
          "quote_volume": 10030.6775,
          "trades": 79,
          "taker_buy_base": 8631.2,
          "taker_buy_quote": 5681.4649
        },
        {
          "timestamp": 1776805200000,
          "datetime": "2026-04-21T21:00:00",
          "open": 0.66,
          "high": 0.661,
          "low": 0.66,
          "close": 0.66,
          "volume": 3697.3,
          "close_time": 1776808799999,
          "quote_volume": 2443.3406,
          "trades": 25,
          "taker_buy_base": 1798.3,
          "taker_buy_quote": 1188.2779
        },
        {
          "timestamp": 1776808800000,
          "datetime": "2026-04-21T22:00:00",
          "open": 0.659,
          "high": 0.66,
          "low": 0.657,
          "close": 0.659,
          "volume": 12505.3,
          "close_time": 1776812399999,
          "quote_volume": 8237.6943,
          "trades": 77,
          "taker_buy_base": 1269.5,
          "taker_buy_quote": 835.9449
        },
        {
          "timestamp": 1776812400000,
          "datetime": "2026-04-21T23:00:00",
          "open": 0.66,
          "high": 0.666,
          "low": 0.66,
          "close": 0.665,
          "volume": 12032.1,
          "close_time": 1776815999999,
          "quote_volume": 7978.4735,
          "trades": 70,
          "taker_buy_base": 4731.2,
          "taker_buy_quote": 3138.7715
        },
        {
          "timestamp": 1776816000000,
          "datetime": "2026-04-22T00:00:00",
          "open": 0.665,
          "high": 0.669,
          "low": 0.664,
          "close": 0.668,
          "volume": 34370.1,
          "close_time": 1776819599999,
          "quote_volume": 22882.8861,
          "trades": 169,
          "taker_buy_base": 13346.7,
          "taker_buy_quote": 8892.805
        },
        {
          "timestamp": 1776819600000,
          "datetime": "2026-04-22T01:00:00",
          "open": 0.668,
          "high": 0.668,
          "low": 0.663,
          "close": 0.664,
          "volume": 7514.6,
          "close_time": 1776823199999,
          "quote_volume": 5001.5179,
          "trades": 52,
          "taker_buy_base": 2897.4,
          "taker_buy_quote": 1929.0018
        },
        {
          "timestamp": 1776823200000,
          "datetime": "2026-04-22T02:00:00",
          "open": 0.663,
          "high": 0.674,
          "low": 0.663,
          "close": 0.674,
          "volume": 34325.6,
          "close_time": 1776826799999,
          "quote_volume": 23023.5632,
          "trades": 157,
          "taker_buy_base": 11472.3,
          "taker_buy_quote": 7679.3746
        },
        {
          "timestamp": 1776826800000,
          "datetime": "2026-04-22T03:00:00",
          "open": 0.674,
          "high": 0.676,
          "low": 0.67,
          "close": 0.671,
          "volume": 16902.9,
          "close_time": 1776830399999,
          "quote_volume": 11358.2339,
          "trades": 108,
          "taker_buy_base": 11017.0,
          "taker_buy_quote": 7405.2499
        },
        {
          "timestamp": 1776830400000,
          "datetime": "2026-04-22T04:00:00",
          "open": 0.671,
          "high": 0.672,
          "low": 0.67,
          "close": 0.671,
          "volume": 2027.3,
          "close_time": 1776833999999,
          "quote_volume": 1359.9002,
          "trades": 25,
          "taker_buy_base": 1062.3,
          "taker_buy_quote": 712.7711
        },
        {
          "timestamp": 1776834000000,
          "datetime": "2026-04-22T05:00:00",
          "open": 0.672,
          "high": 0.682,
          "low": 0.672,
          "close": 0.68,
          "volume": 25728.8,
          "close_time": 1776837599999,
          "quote_volume": 17493.4044,
          "trades": 108,
          "taker_buy_base": 14234.7,
          "taker_buy_quote": 9671.4117
        },
        {
          "timestamp": 1776837600000,
          "datetime": "2026-04-22T06:00:00",
          "open": 0.679,
          "high": 0.68,
          "low": 0.678,
          "close": 0.679,
          "volume": 13582.6,
          "close_time": 1776841199999,
          "quote_volume": 9211.6839,
          "trades": 42,
          "taker_buy_base": 4343.2,
          "taker_buy_quote": 2947.1715
        },
        {
          "timestamp": 1776841200000,
          "datetime": "2026-04-22T07:00:00",
          "open": 0.679,
          "high": 0.685,
          "low": 0.679,
          "close": 0.683,
          "volume": 19492.2,
          "close_time": 1776844799999,
          "quote_volume": 13281.2176,
          "trades": 111,
          "taker_buy_base": 13569.1,
          "taker_buy_quote": 9246.1632
        },
        {
          "timestamp": 1776844800000,
          "datetime": "2026-04-22T08:00:00",
          "open": 0.684,
          "high": 0.684,
          "low": 0.679,
          "close": 0.68,
          "volume": 19995.6,
          "close_time": 1776848399999,
          "quote_volume": 13616.3085,
          "trades": 94,
          "taker_buy_base": 9149.1,
          "taker_buy_quote": 6227.0981
        },
        {
          "timestamp": 1776848400000,
          "datetime": "2026-04-22T09:00:00",
          "open": 0.68,
          "high": 0.684,
          "low": 0.68,
          "close": 0.68,
          "volume": 9748.1,
          "close_time": 1776851999999,
          "quote_volume": 6645.9085,
          "trades": 57,
          "taker_buy_base": 3137.1,
          "taker_buy_quote": 2138.2019
        },
        {
          "timestamp": 1776852000000,
          "datetime": "2026-04-22T10:00:00",
          "open": 0.68,
          "high": 0.681,
          "low": 0.678,
          "close": 0.681,
          "volume": 5832.5,
          "close_time": 1776855599999,
          "quote_volume": 3960.7047,
          "trades": 36,
          "taker_buy_base": 4704.0,
          "taker_buy_quote": 3194.7603
        },
        {
          "timestamp": 1776855600000,
          "datetime": "2026-04-22T11:00:00",
          "open": 0.681,
          "high": 0.683,
          "low": 0.68,
          "close": 0.68,
          "volume": 6661.6,
          "close_time": 1776859199999,
          "quote_volume": 4540.8669,
          "trades": 41,
          "taker_buy_base": 3056.7,
          "taker_buy_quote": 2082.4257
        },
        {
          "timestamp": 1776859200000,
          "datetime": "2026-04-22T12:00:00",
          "open": 0.679,
          "high": 0.679,
          "low": 0.676,
          "close": 0.677,
          "volume": 20326.1,
          "close_time": 1776862799999,
          "quote_volume": 13769.1812,
          "trades": 87,
          "taker_buy_base": 6708.8,
          "taker_buy_quote": 4545.6752
        },
        {
          "timestamp": 1776862800000,
          "datetime": "2026-04-22T13:00:00",
          "open": 0.675,
          "high": 0.682,
          "low": 0.674,
          "close": 0.682,
          "volume": 44308.1,
          "close_time": 1776866399999,
          "quote_volume": 30085.537,
          "trades": 130,
          "taker_buy_base": 32998.0,
          "taker_buy_quote": 22408.827
        },
        {
          "timestamp": 1776866400000,
          "datetime": "2026-04-22T14:00:00",
          "open": 0.683,
          "high": 0.684,
          "low": 0.678,
          "close": 0.682,
          "volume": 17098.3,
          "close_time": 1776869999999,
          "quote_volume": 11652.2614,
          "trades": 102,
          "taker_buy_base": 7519.3,
          "taker_buy_quote": 5120.6926
        },
        {
          "timestamp": 1776870000000,
          "datetime": "2026-04-22T15:00:00",
          "open": 0.682,
          "high": 0.683,
          "low": 0.679,
          "close": 0.681,
          "volume": 26004.3,
          "close_time": 1776873599999,
          "quote_volume": 17714.2079,
          "trades": 119,
          "taker_buy_base": 9422.7,
          "taker_buy_quote": 6416.6076
        },
        {
          "timestamp": 1776873600000,
          "datetime": "2026-04-22T16:00:00",
          "open": 0.679,
          "high": 0.681,
          "low": 0.673,
          "close": 0.673,
          "volume": 13480.1,
          "close_time": 1776877199999,
          "quote_volume": 9123.4959,
          "trades": 72,
          "taker_buy_base": 3958.4,
          "taker_buy_quote": 2682.41
        },
        {
          "timestamp": 1776877200000,
          "datetime": "2026-04-22T17:00:00",
          "open": 0.674,
          "high": 0.676,
          "low": 0.674,
          "close": 0.676,
          "volume": 4798.1,
          "close_time": 1776880799999,
          "quote_volume": 3237.5783,
          "trades": 42,
          "taker_buy_base": 1937.4,
          "taker_buy_quote": 1307.4988
        },
        {
          "timestamp": 1776880800000,
          "datetime": "2026-04-22T18:00:00",
          "open": 0.676,
          "high": 0.679,
          "low": 0.676,
          "close": 0.676,
          "volume": 8920.0,
          "close_time": 1776884399999,
          "quote_volume": 6044.5978,
          "trades": 50,
          "taker_buy_base": 4832.9,
          "taker_buy_quote": 3272.6738
        },
        {
          "timestamp": 1776884400000,
          "datetime": "2026-04-22T19:00:00",
          "open": 0.675,
          "high": 0.676,
          "low": 0.67,
          "close": 0.672,
          "volume": 8838.7,
          "close_time": 1776887999999,
          "quote_volume": 5946.2392,
          "trades": 53,
          "taker_buy_base": 2715.3,
          "taker_buy_quote": 1829.6369
        },
        {
          "timestamp": 1776888000000,
          "datetime": "2026-04-22T20:00:00",
          "open": 0.672,
          "high": 0.673,
          "low": 0.665,
          "close": 0.668,
          "volume": 25689.0,
          "close_time": 1776891599999,
          "quote_volume": 17172.999,
          "trades": 93,
          "taker_buy_base": 4434.9,
          "taker_buy_quote": 2973.656
        },
        {
          "timestamp": 1776891600000,
          "datetime": "2026-04-22T21:00:00",
          "open": 0.669,
          "high": 0.673,
          "low": 0.669,
          "close": 0.673,
          "volume": 21750.2,
          "close_time": 1776895199999,
          "quote_volume": 14602.4408,
          "trades": 62,
          "taker_buy_base": 9916.3,
          "taker_buy_quote": 6665.4594
        },
        {
          "timestamp": 1776895200000,
          "datetime": "2026-04-22T22:00:00",
          "open": 0.673,
          "high": 0.673,
          "low": 0.67,
          "close": 0.671,
          "volume": 8241.8,
          "close_time": 1776898799999,
          "quote_volume": 5528.4871,
          "trades": 57,
          "taker_buy_base": 3143.0,
          "taker_buy_quote": 2108.9305
        },
        {
          "timestamp": 1776898800000,
          "datetime": "2026-04-22T23:00:00",
          "open": 0.669,
          "high": 0.67,
          "low": 0.665,
          "close": 0.665,
          "volume": 9530.9,
          "close_time": 1776902399999,
          "quote_volume": 6356.562,
          "trades": 50,
          "taker_buy_base": 4093.8,
          "taker_buy_quote": 2730.3722
        },
        {
          "timestamp": 1776902400000,
          "datetime": "2026-04-23T00:00:00",
          "open": 0.665,
          "high": 0.667,
          "low": 0.659,
          "close": 0.665,
          "volume": 13449.4,
          "close_time": 1776905999999,
          "quote_volume": 8910.7665,
          "trades": 90,
          "taker_buy_base": 8510.8,
          "taker_buy_quote": 5636.1306
        },
        {
          "timestamp": 1776906000000,
          "datetime": "2026-04-23T01:00:00",
          "open": 0.665,
          "high": 0.665,
          "low": 0.659,
          "close": 0.662,
          "volume": 3625.5,
          "close_time": 1776909599999,
          "quote_volume": 2398.7561,
          "trades": 36,
          "taker_buy_base": 2024.3,
          "taker_buy_quote": 1339.6335
        },
        {
          "timestamp": 1776909600000,
          "datetime": "2026-04-23T02:00:00",
          "open": 0.662,
          "high": 0.662,
          "low": 0.662,
          "close": 0.662,
          "volume": 0.0,
          "close_time": 1776913199999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1776913200000,
          "datetime": "2026-04-23T03:00:00",
          "open": 0.659,
          "high": 0.659,
          "low": 0.658,
          "close": 0.658,
          "volume": 2768.6,
          "close_time": 1776916799999,
          "quote_volume": 1822.0446,
          "trades": 19,
          "taker_buy_base": 2558.5,
          "taker_buy_quote": 1683.5887
        },
        {
          "timestamp": 1776916800000,
          "datetime": "2026-04-23T04:00:00",
          "open": 0.656,
          "high": 0.656,
          "low": 0.655,
          "close": 0.655,
          "volume": 465.9,
          "close_time": 1776920399999,
          "quote_volume": 305.2893,
          "trades": 6,
          "taker_buy_base": 124.8,
          "taker_buy_quote": 81.8688
        },
        {
          "timestamp": 1776920400000,
          "datetime": "2026-04-23T05:00:00",
          "open": 0.657,
          "high": 0.658,
          "low": 0.657,
          "close": 0.658,
          "volume": 1415.8,
          "close_time": 1776923999999,
          "quote_volume": 931.3741,
          "trades": 13,
          "taker_buy_base": 1027.2,
          "taker_buy_quote": 675.6753
        }
      ]
    },
    "4h": {
      "count": 2191,
      "start_date": "2025-04-23T04:00:00",
      "end_date": "2026-04-23T04:00:00",
      "klines": [
        {
          "timestamp": 1745380800000,
          "datetime": "2025-04-23T04:00:00",
          "open": 2.669,
          "high": 2.747,
          "low": 2.605,
          "close": 2.655,
          "volume": 243158.0,
          "close_time": 1745395199999,
          "quote_volume": 649432.3725,
          "trades": 4796,
          "taker_buy_base": 101322.9,
          "taker_buy_quote": 271452.4673
        },
        {
          "timestamp": 1745395200000,
          "datetime": "2025-04-23T08:00:00",
          "open": 2.648,
          "high": 2.693,
          "low": 2.594,
          "close": 2.6,
          "volume": 392881.3,
          "close_time": 1745409599999,
          "quote_volume": 1040957.7477,
          "trades": 6461,
          "taker_buy_base": 218251.8,
          "taker_buy_quote": 580197.2334
        },
        {
          "timestamp": 1745409600000,
          "datetime": "2025-04-23T12:00:00",
          "open": 2.603,
          "high": 2.687,
          "low": 2.52,
          "close": 2.578,
          "volume": 378757.4,
          "close_time": 1745423999999,
          "quote_volume": 986466.2025,
          "trades": 6317,
          "taker_buy_base": 165830.3,
          "taker_buy_quote": 432588.094
        },
        {
          "timestamp": 1745424000000,
          "datetime": "2025-04-23T16:00:00",
          "open": 2.573,
          "high": 2.625,
          "low": 2.524,
          "close": 2.557,
          "volume": 174577.3,
          "close_time": 1745438399999,
          "quote_volume": 449106.9937,
          "trades": 2753,
          "taker_buy_base": 99665.9,
          "taker_buy_quote": 256771.3925
        },
        {
          "timestamp": 1745438400000,
          "datetime": "2025-04-23T20:00:00",
          "open": 2.557,
          "high": 2.626,
          "low": 2.557,
          "close": 2.601,
          "volume": 69349.2,
          "close_time": 1745452799999,
          "quote_volume": 179912.6,
          "trades": 1363,
          "taker_buy_base": 39339.0,
          "taker_buy_quote": 102233.2777
        },
        {
          "timestamp": 1745452800000,
          "datetime": "2025-04-24T00:00:00",
          "open": 2.608,
          "high": 2.612,
          "low": 2.47,
          "close": 2.483,
          "volume": 126715.4,
          "close_time": 1745467199999,
          "quote_volume": 320695.6075,
          "trades": 3388,
          "taker_buy_base": 45033.6,
          "taker_buy_quote": 113919.3468
        },
        {
          "timestamp": 1745467200000,
          "datetime": "2025-04-24T04:00:00",
          "open": 2.485,
          "high": 2.53,
          "low": 2.475,
          "close": 2.476,
          "volume": 93327.5,
          "close_time": 1745481599999,
          "quote_volume": 233769.414,
          "trades": 2241,
          "taker_buy_base": 42539.5,
          "taker_buy_quote": 106653.5196
        },
        {
          "timestamp": 1745481600000,
          "datetime": "2025-04-24T08:00:00",
          "open": 2.479,
          "high": 2.493,
          "low": 2.4,
          "close": 2.442,
          "volume": 305218.5,
          "close_time": 1745495999999,
          "quote_volume": 742245.0284,
          "trades": 11783,
          "taker_buy_base": 160161.8,
          "taker_buy_quote": 389663.789
        },
        {
          "timestamp": 1745496000000,
          "datetime": "2025-04-24T12:00:00",
          "open": 2.446,
          "high": 2.584,
          "low": 2.431,
          "close": 2.554,
          "volume": 376107.3,
          "close_time": 1745510399999,
          "quote_volume": 948339.7152,
          "trades": 5175,
          "taker_buy_base": 167588.0,
          "taker_buy_quote": 422967.6586
        },
        {
          "timestamp": 1745510400000,
          "datetime": "2025-04-24T16:00:00",
          "open": 2.555,
          "high": 2.71,
          "low": 2.543,
          "close": 2.622,
          "volume": 485109.2,
          "close_time": 1745524799999,
          "quote_volume": 1276796.8934,
          "trades": 11494,
          "taker_buy_base": 236472.0,
          "taker_buy_quote": 623902.7944
        },
        {
          "timestamp": 1745524800000,
          "datetime": "2025-04-24T20:00:00",
          "open": 2.621,
          "high": 2.637,
          "low": 2.572,
          "close": 2.63,
          "volume": 90299.1,
          "close_time": 1745539199999,
          "quote_volume": 235478.5476,
          "trades": 2574,
          "taker_buy_base": 34961.2,
          "taker_buy_quote": 91248.6995
        },
        {
          "timestamp": 1745539200000,
          "datetime": "2025-04-25T00:00:00",
          "open": 2.629,
          "high": 2.681,
          "low": 2.592,
          "close": 2.651,
          "volume": 117799.5,
          "close_time": 1745553599999,
          "quote_volume": 311050.7442,
          "trades": 2412,
          "taker_buy_base": 54461.2,
          "taker_buy_quote": 143995.7872
        },
        {
          "timestamp": 1745553600000,
          "datetime": "2025-04-25T04:00:00",
          "open": 2.648,
          "high": 2.755,
          "low": 2.61,
          "close": 2.743,
          "volume": 183413.9,
          "close_time": 1745567999999,
          "quote_volume": 496078.7144,
          "trades": 2789,
          "taker_buy_base": 108392.5,
          "taker_buy_quote": 293942.905
        },
        {
          "timestamp": 1745568000000,
          "datetime": "2025-04-25T08:00:00",
          "open": 2.745,
          "high": 2.792,
          "low": 2.677,
          "close": 2.791,
          "volume": 254183.2,
          "close_time": 1745582399999,
          "quote_volume": 692701.6794,
          "trades": 4041,
          "taker_buy_base": 141257.8,
          "taker_buy_quote": 385035.1292
        },
        {
          "timestamp": 1745582400000,
          "datetime": "2025-04-25T12:00:00",
          "open": 2.79,
          "high": 2.804,
          "low": 2.692,
          "close": 2.7,
          "volume": 350020.0,
          "close_time": 1745596799999,
          "quote_volume": 962336.4516,
          "trades": 7818,
          "taker_buy_base": 167227.8,
          "taker_buy_quote": 460175.6836
        },
        {
          "timestamp": 1745596800000,
          "datetime": "2025-04-25T16:00:00",
          "open": 2.701,
          "high": 2.715,
          "low": 2.634,
          "close": 2.654,
          "volume": 160457.0,
          "close_time": 1745611199999,
          "quote_volume": 427814.6843,
          "trades": 2698,
          "taker_buy_base": 69522.7,
          "taker_buy_quote": 185708.6167
        },
        {
          "timestamp": 1745611200000,
          "datetime": "2025-04-25T20:00:00",
          "open": 2.656,
          "high": 2.802,
          "low": 2.618,
          "close": 2.74,
          "volume": 298456.6,
          "close_time": 1745625599999,
          "quote_volume": 809940.3875,
          "trades": 8040,
          "taker_buy_base": 150619.4,
          "taker_buy_quote": 408830.5242
        },
        {
          "timestamp": 1745625600000,
          "datetime": "2025-04-26T00:00:00",
          "open": 2.74,
          "high": 2.995,
          "low": 2.736,
          "close": 2.919,
          "volume": 481086.9,
          "close_time": 1745639999999,
          "quote_volume": 1395752.5706,
          "trades": 9751,
          "taker_buy_base": 269236.3,
          "taker_buy_quote": 781026.1
        },
        {
          "timestamp": 1745640000000,
          "datetime": "2025-04-26T04:00:00",
          "open": 2.915,
          "high": 2.973,
          "low": 2.852,
          "close": 2.895,
          "volume": 327787.8,
          "close_time": 1745654399999,
          "quote_volume": 956919.7749,
          "trades": 5426,
          "taker_buy_base": 188360.3,
          "taker_buy_quote": 550842.8583
        },
        {
          "timestamp": 1745654400000,
          "datetime": "2025-04-26T08:00:00",
          "open": 2.895,
          "high": 2.937,
          "low": 2.772,
          "close": 2.788,
          "volume": 280158.2,
          "close_time": 1745668799999,
          "quote_volume": 803109.3264,
          "trades": 3362,
          "taker_buy_base": 137061.0,
          "taker_buy_quote": 392563.2324
        },
        {
          "timestamp": 1745668800000,
          "datetime": "2025-04-26T12:00:00",
          "open": 2.801,
          "high": 2.845,
          "low": 2.732,
          "close": 2.827,
          "volume": 223421.0,
          "close_time": 1745683199999,
          "quote_volume": 624593.032,
          "trades": 3275,
          "taker_buy_base": 96478.8,
          "taker_buy_quote": 269558.9585
        },
        {
          "timestamp": 1745683200000,
          "datetime": "2025-04-26T16:00:00",
          "open": 2.825,
          "high": 2.887,
          "low": 2.804,
          "close": 2.832,
          "volume": 282024.6,
          "close_time": 1745697599999,
          "quote_volume": 800778.0296,
          "trades": 4153,
          "taker_buy_base": 134090.8,
          "taker_buy_quote": 381466.1565
        },
        {
          "timestamp": 1745697600000,
          "datetime": "2025-04-26T20:00:00",
          "open": 2.829,
          "high": 2.935,
          "low": 2.82,
          "close": 2.914,
          "volume": 152188.0,
          "close_time": 1745711999999,
          "quote_volume": 437983.6936,
          "trades": 4027,
          "taker_buy_base": 102181.1,
          "taker_buy_quote": 293929.3569
        },
        {
          "timestamp": 1745712000000,
          "datetime": "2025-04-27T00:00:00",
          "open": 2.915,
          "high": 2.989,
          "low": 2.85,
          "close": 2.911,
          "volume": 245380.3,
          "close_time": 1745726399999,
          "quote_volume": 717143.1985,
          "trades": 3508,
          "taker_buy_base": 138382.3,
          "taker_buy_quote": 404786.2604
        },
        {
          "timestamp": 1745726400000,
          "datetime": "2025-04-27T04:00:00",
          "open": 2.901,
          "high": 2.961,
          "low": 2.869,
          "close": 2.938,
          "volume": 202585.3,
          "close_time": 1745740799999,
          "quote_volume": 589686.2326,
          "trades": 3273,
          "taker_buy_base": 102729.8,
          "taker_buy_quote": 298827.9822
        },
        {
          "timestamp": 1745740800000,
          "datetime": "2025-04-27T08:00:00",
          "open": 2.936,
          "high": 2.998,
          "low": 2.898,
          "close": 2.928,
          "volume": 269113.1,
          "close_time": 1745755199999,
          "quote_volume": 794543.6974,
          "trades": 4038,
          "taker_buy_base": 161442.7,
          "taker_buy_quote": 476503.4698
        },
        {
          "timestamp": 1745755200000,
          "datetime": "2025-04-27T12:00:00",
          "open": 2.926,
          "high": 2.99,
          "low": 2.889,
          "close": 2.986,
          "volume": 297680.0,
          "close_time": 1745769599999,
          "quote_volume": 872253.998,
          "trades": 4100,
          "taker_buy_base": 126847.5,
          "taker_buy_quote": 372175.5485
        },
        {
          "timestamp": 1745769600000,
          "datetime": "2025-04-27T16:00:00",
          "open": 2.987,
          "high": 3.131,
          "low": 2.915,
          "close": 3.113,
          "volume": 404012.2,
          "close_time": 1745783999999,
          "quote_volume": 1223691.1981,
          "trades": 6419,
          "taker_buy_base": 220777.9,
          "taker_buy_quote": 668897.2812
        },
        {
          "timestamp": 1745784000000,
          "datetime": "2025-04-27T20:00:00",
          "open": 3.113,
          "high": 3.152,
          "low": 2.928,
          "close": 2.934,
          "volume": 589936.6,
          "close_time": 1745798399999,
          "quote_volume": 1797425.7176,
          "trades": 13093,
          "taker_buy_base": 291866.2,
          "taker_buy_quote": 887815.718
        },
        {
          "timestamp": 1745798400000,
          "datetime": "2025-04-28T00:00:00",
          "open": 2.934,
          "high": 2.961,
          "low": 2.759,
          "close": 2.942,
          "volume": 345651.8,
          "close_time": 1745812799999,
          "quote_volume": 988469.0535,
          "trades": 6402,
          "taker_buy_base": 117223.6,
          "taker_buy_quote": 336293.2668
        },
        {
          "timestamp": 1745812800000,
          "datetime": "2025-04-28T04:00:00",
          "open": 2.945,
          "high": 3.131,
          "low": 2.942,
          "close": 3.119,
          "volume": 373059.8,
          "close_time": 1745827199999,
          "quote_volume": 1143078.4821,
          "trades": 7444,
          "taker_buy_base": 193887.5,
          "taker_buy_quote": 593788.4197
        },
        {
          "timestamp": 1745827200000,
          "datetime": "2025-04-28T08:00:00",
          "open": 3.126,
          "high": 3.133,
          "low": 2.964,
          "close": 3.001,
          "volume": 511268.1,
          "close_time": 1745841599999,
          "quote_volume": 1548391.8782,
          "trades": 10766,
          "taker_buy_base": 177529.0,
          "taker_buy_quote": 537784.7528
        },
        {
          "timestamp": 1745841600000,
          "datetime": "2025-04-28T12:00:00",
          "open": 3.001,
          "high": 3.012,
          "low": 2.836,
          "close": 2.866,
          "volume": 327447.9,
          "close_time": 1745855999999,
          "quote_volume": 954646.2135,
          "trades": 5751,
          "taker_buy_base": 179773.0,
          "taker_buy_quote": 524490.1344
        },
        {
          "timestamp": 1745856000000,
          "datetime": "2025-04-28T16:00:00",
          "open": 2.865,
          "high": 2.965,
          "low": 2.834,
          "close": 2.956,
          "volume": 151365.3,
          "close_time": 1745870399999,
          "quote_volume": 437846.3598,
          "trades": 4002,
          "taker_buy_base": 69806.8,
          "taker_buy_quote": 202286.917
        },
        {
          "timestamp": 1745870400000,
          "datetime": "2025-04-28T20:00:00",
          "open": 2.955,
          "high": 2.958,
          "low": 2.902,
          "close": 2.937,
          "volume": 81043.1,
          "close_time": 1745884799999,
          "quote_volume": 237630.3849,
          "trades": 1581,
          "taker_buy_base": 40027.4,
          "taker_buy_quote": 117393.6714
        },
        {
          "timestamp": 1745884800000,
          "datetime": "2025-04-29T00:00:00",
          "open": 2.944,
          "high": 3.039,
          "low": 2.926,
          "close": 3.016,
          "volume": 95418.2,
          "close_time": 1745899199999,
          "quote_volume": 285540.6475,
          "trades": 2056,
          "taker_buy_base": 47362.4,
          "taker_buy_quote": 141822.8706
        },
        {
          "timestamp": 1745899200000,
          "datetime": "2025-04-29T04:00:00",
          "open": 3.012,
          "high": 3.027,
          "low": 2.889,
          "close": 3.004,
          "volume": 114961.6,
          "close_time": 1745913599999,
          "quote_volume": 340379.622,
          "trades": 2586,
          "taker_buy_base": 48083.6,
          "taker_buy_quote": 142418.6208
        },
        {
          "timestamp": 1745913600000,
          "datetime": "2025-04-29T08:00:00",
          "open": 3.01,
          "high": 3.014,
          "low": 2.883,
          "close": 2.927,
          "volume": 153872.8,
          "close_time": 1745927999999,
          "quote_volume": 453527.9118,
          "trades": 2897,
          "taker_buy_base": 70558.2,
          "taker_buy_quote": 208068.6664
        },
        {
          "timestamp": 1745928000000,
          "datetime": "2025-04-29T12:00:00",
          "open": 2.931,
          "high": 2.936,
          "low": 2.854,
          "close": 2.921,
          "volume": 225288.4,
          "close_time": 1745942399999,
          "quote_volume": 652474.3445,
          "trades": 3127,
          "taker_buy_base": 122474.1,
          "taker_buy_quote": 354573.5785
        },
        {
          "timestamp": 1745942400000,
          "datetime": "2025-04-29T16:00:00",
          "open": 2.922,
          "high": 2.98,
          "low": 2.905,
          "close": 2.919,
          "volume": 185644.9,
          "close_time": 1745956799999,
          "quote_volume": 546592.989,
          "trades": 2411,
          "taker_buy_base": 100451.7,
          "taker_buy_quote": 296155.178
        },
        {
          "timestamp": 1745956800000,
          "datetime": "2025-04-29T20:00:00",
          "open": 2.924,
          "high": 2.928,
          "low": 2.794,
          "close": 2.86,
          "volume": 315176.6,
          "close_time": 1745971199999,
          "quote_volume": 902242.9018,
          "trades": 5625,
          "taker_buy_base": 157513.4,
          "taker_buy_quote": 451898.4775
        },
        {
          "timestamp": 1745971200000,
          "datetime": "2025-04-30T00:00:00",
          "open": 2.856,
          "high": 2.884,
          "low": 2.804,
          "close": 2.844,
          "volume": 103739.0,
          "close_time": 1745985599999,
          "quote_volume": 294040.635,
          "trades": 2218,
          "taker_buy_base": 55904.3,
          "taker_buy_quote": 158464.2076
        },
        {
          "timestamp": 1745985600000,
          "datetime": "2025-04-30T04:00:00",
          "open": 2.844,
          "high": 2.861,
          "low": 2.782,
          "close": 2.789,
          "volume": 136329.0,
          "close_time": 1745999999999,
          "quote_volume": 384371.9694,
          "trades": 2294,
          "taker_buy_base": 51113.6,
          "taker_buy_quote": 144635.5086
        },
        {
          "timestamp": 1746000000000,
          "datetime": "2025-04-30T08:00:00",
          "open": 2.792,
          "high": 2.871,
          "low": 2.788,
          "close": 2.853,
          "volume": 105347.3,
          "close_time": 1746014399999,
          "quote_volume": 298237.5925,
          "trades": 3331,
          "taker_buy_base": 55129.3,
          "taker_buy_quote": 156225.4608
        },
        {
          "timestamp": 1746014400000,
          "datetime": "2025-04-30T12:00:00",
          "open": 2.854,
          "high": 2.862,
          "low": 2.607,
          "close": 2.698,
          "volume": 419992.6,
          "close_time": 1746028799999,
          "quote_volume": 1133771.4601,
          "trades": 12444,
          "taker_buy_base": 179302.1,
          "taker_buy_quote": 483068.3607
        },
        {
          "timestamp": 1746028800000,
          "datetime": "2025-04-30T16:00:00",
          "open": 2.697,
          "high": 2.797,
          "low": 2.665,
          "close": 2.763,
          "volume": 149353.0,
          "close_time": 1746043199999,
          "quote_volume": 409441.6729,
          "trades": 5019,
          "taker_buy_base": 82724.1,
          "taker_buy_quote": 226729.0967
        },
        {
          "timestamp": 1746043200000,
          "datetime": "2025-04-30T20:00:00",
          "open": 2.766,
          "high": 2.811,
          "low": 2.759,
          "close": 2.792,
          "volume": 143760.2,
          "close_time": 1746057599999,
          "quote_volume": 400963.8089,
          "trades": 3006,
          "taker_buy_base": 70632.0,
          "taker_buy_quote": 196894.5294
        },
        {
          "timestamp": 1746057600000,
          "datetime": "2025-05-01T00:00:00",
          "open": 2.793,
          "high": 2.904,
          "low": 2.792,
          "close": 2.833,
          "volume": 78645.6,
          "close_time": 1746071999999,
          "quote_volume": 223933.8034,
          "trades": 3441,
          "taker_buy_base": 41632.9,
          "taker_buy_quote": 118521.9653
        },
        {
          "timestamp": 1746072000000,
          "datetime": "2025-05-01T04:00:00",
          "open": 2.836,
          "high": 2.879,
          "low": 2.804,
          "close": 2.846,
          "volume": 84290.5,
          "close_time": 1746086399999,
          "quote_volume": 239457.5144,
          "trades": 2402,
          "taker_buy_base": 45915.6,
          "taker_buy_quote": 130370.5816
        },
        {
          "timestamp": 1746086400000,
          "datetime": "2025-05-01T08:00:00",
          "open": 2.847,
          "high": 2.875,
          "low": 2.823,
          "close": 2.867,
          "volume": 213794.6,
          "close_time": 1746100799999,
          "quote_volume": 610055.2113,
          "trades": 4442,
          "taker_buy_base": 92489.1,
          "taker_buy_quote": 263665.7069
        },
        {
          "timestamp": 1746100800000,
          "datetime": "2025-05-01T12:00:00",
          "open": 2.869,
          "high": 3.026,
          "low": 2.839,
          "close": 2.909,
          "volume": 338347.5,
          "close_time": 1746115199999,
          "quote_volume": 991670.1258,
          "trades": 8049,
          "taker_buy_base": 183029.4,
          "taker_buy_quote": 537402.0962
        },
        {
          "timestamp": 1746115200000,
          "datetime": "2025-05-01T16:00:00",
          "open": 2.913,
          "high": 2.96,
          "low": 2.879,
          "close": 2.889,
          "volume": 121001.9,
          "close_time": 1746129599999,
          "quote_volume": 352965.3,
          "trades": 2823,
          "taker_buy_base": 59285.7,
          "taker_buy_quote": 172962.9993
        },
        {
          "timestamp": 1746129600000,
          "datetime": "2025-05-01T20:00:00",
          "open": 2.888,
          "high": 2.918,
          "low": 2.862,
          "close": 2.89,
          "volume": 109972.7,
          "close_time": 1746143999999,
          "quote_volume": 317951.4627,
          "trades": 2006,
          "taker_buy_base": 53057.1,
          "taker_buy_quote": 153303.8875
        },
        {
          "timestamp": 1746144000000,
          "datetime": "2025-05-02T00:00:00",
          "open": 2.892,
          "high": 2.961,
          "low": 2.892,
          "close": 2.924,
          "volume": 75347.0,
          "close_time": 1746158399999,
          "quote_volume": 220563.0366,
          "trades": 2355,
          "taker_buy_base": 34850.2,
          "taker_buy_quote": 102074.5954
        },
        {
          "timestamp": 1746158400000,
          "datetime": "2025-05-02T04:00:00",
          "open": 2.927,
          "high": 2.951,
          "low": 2.855,
          "close": 2.863,
          "volume": 74624.4,
          "close_time": 1746172799999,
          "quote_volume": 215523.9723,
          "trades": 2535,
          "taker_buy_base": 31987.5,
          "taker_buy_quote": 92485.6715
        },
        {
          "timestamp": 1746172800000,
          "datetime": "2025-05-02T08:00:00",
          "open": 2.862,
          "high": 2.949,
          "low": 2.837,
          "close": 2.931,
          "volume": 79428.5,
          "close_time": 1746187199999,
          "quote_volume": 231107.0471,
          "trades": 2687,
          "taker_buy_base": 40066.5,
          "taker_buy_quote": 116896.5378
        },
        {
          "timestamp": 1746187200000,
          "datetime": "2025-05-02T12:00:00",
          "open": 2.929,
          "high": 2.975,
          "low": 2.906,
          "close": 2.946,
          "volume": 108968.2,
          "close_time": 1746201599999,
          "quote_volume": 320517.8351,
          "trades": 2932,
          "taker_buy_base": 60746.8,
          "taker_buy_quote": 178791.614
        },
        {
          "timestamp": 1746201600000,
          "datetime": "2025-05-02T16:00:00",
          "open": 2.948,
          "high": 2.985,
          "low": 2.858,
          "close": 2.872,
          "volume": 148182.6,
          "close_time": 1746215999999,
          "quote_volume": 433369.8397,
          "trades": 4112,
          "taker_buy_base": 62306.5,
          "taker_buy_quote": 182521.6619
        },
        {
          "timestamp": 1746216000000,
          "datetime": "2025-05-02T20:00:00",
          "open": 2.869,
          "high": 2.904,
          "low": 2.853,
          "close": 2.878,
          "volume": 87113.6,
          "close_time": 1746230399999,
          "quote_volume": 250617.583,
          "trades": 2189,
          "taker_buy_base": 49199.8,
          "taker_buy_quote": 141460.7484
        },
        {
          "timestamp": 1746230400000,
          "datetime": "2025-05-03T00:00:00",
          "open": 2.874,
          "high": 2.883,
          "low": 2.802,
          "close": 2.826,
          "volume": 70564.2,
          "close_time": 1746244799999,
          "quote_volume": 199821.4077,
          "trades": 3079,
          "taker_buy_base": 33941.2,
          "taker_buy_quote": 96126.34
        },
        {
          "timestamp": 1746244800000,
          "datetime": "2025-05-03T04:00:00",
          "open": 2.824,
          "high": 2.826,
          "low": 2.776,
          "close": 2.785,
          "volume": 45908.9,
          "close_time": 1746259199999,
          "quote_volume": 128378.1432,
          "trades": 2081,
          "taker_buy_base": 20051.2,
          "taker_buy_quote": 56067.3035
        },
        {
          "timestamp": 1746259200000,
          "datetime": "2025-05-03T08:00:00",
          "open": 2.783,
          "high": 2.798,
          "low": 2.726,
          "close": 2.744,
          "volume": 95368.4,
          "close_time": 1746273599999,
          "quote_volume": 263327.5593,
          "trades": 2624,
          "taker_buy_base": 35304.1,
          "taker_buy_quote": 97535.0036
        },
        {
          "timestamp": 1746273600000,
          "datetime": "2025-05-03T12:00:00",
          "open": 2.748,
          "high": 2.771,
          "low": 2.713,
          "close": 2.717,
          "volume": 81347.7,
          "close_time": 1746287999999,
          "quote_volume": 222926.0051,
          "trades": 2837,
          "taker_buy_base": 36340.4,
          "taker_buy_quote": 99715.014
        },
        {
          "timestamp": 1746288000000,
          "datetime": "2025-05-03T16:00:00",
          "open": 2.714,
          "high": 2.722,
          "low": 2.621,
          "close": 2.708,
          "volume": 200433.3,
          "close_time": 1746302399999,
          "quote_volume": 534263.3297,
          "trades": 5432,
          "taker_buy_base": 79602.1,
          "taker_buy_quote": 213200.0309
        },
        {
          "timestamp": 1746302400000,
          "datetime": "2025-05-03T20:00:00",
          "open": 2.708,
          "high": 2.717,
          "low": 2.655,
          "close": 2.679,
          "volume": 59488.0,
          "close_time": 1746316799999,
          "quote_volume": 159743.6109,
          "trades": 1728,
          "taker_buy_base": 23814.7,
          "taker_buy_quote": 63902.5787
        },
        {
          "timestamp": 1746316800000,
          "datetime": "2025-05-04T00:00:00",
          "open": 2.673,
          "high": 2.725,
          "low": 2.635,
          "close": 2.656,
          "volume": 36431.9,
          "close_time": 1746331199999,
          "quote_volume": 97788.2349,
          "trades": 1272,
          "taker_buy_base": 20632.9,
          "taker_buy_quote": 55455.694
        },
        {
          "timestamp": 1746331200000,
          "datetime": "2025-05-04T04:00:00",
          "open": 2.656,
          "high": 2.705,
          "low": 2.644,
          "close": 2.681,
          "volume": 34872.1,
          "close_time": 1746345599999,
          "quote_volume": 93170.8978,
          "trades": 1260,
          "taker_buy_base": 17540.4,
          "taker_buy_quote": 46880.1388
        },
        {
          "timestamp": 1746345600000,
          "datetime": "2025-05-04T08:00:00",
          "open": 2.684,
          "high": 2.685,
          "low": 2.626,
          "close": 2.666,
          "volume": 73907.9,
          "close_time": 1746359999999,
          "quote_volume": 196045.0901,
          "trades": 1938,
          "taker_buy_base": 42044.7,
          "taker_buy_quote": 111524.1258
        },
        {
          "timestamp": 1746360000000,
          "datetime": "2025-05-04T12:00:00",
          "open": 2.667,
          "high": 2.685,
          "low": 2.617,
          "close": 2.656,
          "volume": 59766.1,
          "close_time": 1746374399999,
          "quote_volume": 158286.6932,
          "trades": 1756,
          "taker_buy_base": 33880.3,
          "taker_buy_quote": 89831.9484
        },
        {
          "timestamp": 1746374400000,
          "datetime": "2025-05-04T16:00:00",
          "open": 2.656,
          "high": 2.666,
          "low": 2.602,
          "close": 2.621,
          "volume": 45748.6,
          "close_time": 1746388799999,
          "quote_volume": 120206.4186,
          "trades": 1133,
          "taker_buy_base": 19260.0,
          "taker_buy_quote": 50706.1797
        },
        {
          "timestamp": 1746388800000,
          "datetime": "2025-05-04T20:00:00",
          "open": 2.624,
          "high": 2.658,
          "low": 2.575,
          "close": 2.617,
          "volume": 67365.0,
          "close_time": 1746403199999,
          "quote_volume": 176110.3082,
          "trades": 1723,
          "taker_buy_base": 28852.4,
          "taker_buy_quote": 75735.2545
        },
        {
          "timestamp": 1746403200000,
          "datetime": "2025-05-05T00:00:00",
          "open": 2.61,
          "high": 2.663,
          "low": 2.576,
          "close": 2.645,
          "volume": 49954.1,
          "close_time": 1746417599999,
          "quote_volume": 131524.2187,
          "trades": 1580,
          "taker_buy_base": 29875.4,
          "taker_buy_quote": 78713.4654
        },
        {
          "timestamp": 1746417600000,
          "datetime": "2025-05-05T04:00:00",
          "open": 2.647,
          "high": 2.748,
          "low": 2.647,
          "close": 2.74,
          "volume": 103344.1,
          "close_time": 1746431999999,
          "quote_volume": 280920.8046,
          "trades": 2740,
          "taker_buy_base": 50772.8,
          "taker_buy_quote": 138028.8253
        },
        {
          "timestamp": 1746432000000,
          "datetime": "2025-05-05T08:00:00",
          "open": 2.743,
          "high": 2.746,
          "low": 2.626,
          "close": 2.653,
          "volume": 93338.2,
          "close_time": 1746446399999,
          "quote_volume": 249257.8701,
          "trades": 2302,
          "taker_buy_base": 41016.4,
          "taker_buy_quote": 109716.3025
        },
        {
          "timestamp": 1746446400000,
          "datetime": "2025-05-05T12:00:00",
          "open": 2.647,
          "high": 2.681,
          "low": 2.599,
          "close": 2.615,
          "volume": 111297.0,
          "close_time": 1746460799999,
          "quote_volume": 293742.5182,
          "trades": 3164,
          "taker_buy_base": 62269.1,
          "taker_buy_quote": 164256.6634
        },
        {
          "timestamp": 1746460800000,
          "datetime": "2025-05-05T16:00:00",
          "open": 2.616,
          "high": 2.656,
          "low": 2.585,
          "close": 2.594,
          "volume": 68013.9,
          "close_time": 1746475199999,
          "quote_volume": 178151.1827,
          "trades": 2090,
          "taker_buy_base": 30286.7,
          "taker_buy_quote": 79477.3619
        },
        {
          "timestamp": 1746475200000,
          "datetime": "2025-05-05T20:00:00",
          "open": 2.591,
          "high": 2.594,
          "low": 2.531,
          "close": 2.535,
          "volume": 106829.6,
          "close_time": 1746489599999,
          "quote_volume": 273720.4941,
          "trades": 2900,
          "taker_buy_base": 52446.9,
          "taker_buy_quote": 134446.9491
        },
        {
          "timestamp": 1746489600000,
          "datetime": "2025-05-06T00:00:00",
          "open": 2.535,
          "high": 2.535,
          "low": 2.319,
          "close": 2.372,
          "volume": 335519.4,
          "close_time": 1746503999999,
          "quote_volume": 807309.9606,
          "trades": 7338,
          "taker_buy_base": 134612.8,
          "taker_buy_quote": 323456.5196
        },
        {
          "timestamp": 1746504000000,
          "datetime": "2025-05-06T04:00:00",
          "open": 2.371,
          "high": 2.394,
          "low": 2.337,
          "close": 2.35,
          "volume": 136569.4,
          "close_time": 1746518399999,
          "quote_volume": 322675.254,
          "trades": 4659,
          "taker_buy_base": 65104.3,
          "taker_buy_quote": 153910.6252
        },
        {
          "timestamp": 1746518400000,
          "datetime": "2025-05-06T08:00:00",
          "open": 2.35,
          "high": 2.352,
          "low": 2.234,
          "close": 2.251,
          "volume": 277583.8,
          "close_time": 1746532799999,
          "quote_volume": 638065.5616,
          "trades": 8478,
          "taker_buy_base": 110024.2,
          "taker_buy_quote": 253555.5888
        },
        {
          "timestamp": 1746532800000,
          "datetime": "2025-05-06T12:00:00",
          "open": 2.25,
          "high": 2.309,
          "low": 2.2,
          "close": 2.265,
          "volume": 272588.6,
          "close_time": 1746547199999,
          "quote_volume": 612581.8349,
          "trades": 8368,
          "taker_buy_base": 131075.7,
          "taker_buy_quote": 294917.9135
        },
        {
          "timestamp": 1746547200000,
          "datetime": "2025-05-06T16:00:00",
          "open": 2.264,
          "high": 2.393,
          "low": 2.243,
          "close": 2.351,
          "volume": 306055.7,
          "close_time": 1746561599999,
          "quote_volume": 713634.8576,
          "trades": 7630,
          "taker_buy_base": 195202.3,
          "taker_buy_quote": 455360.627
        },
        {
          "timestamp": 1746561600000,
          "datetime": "2025-05-06T20:00:00",
          "open": 2.345,
          "high": 2.407,
          "low": 2.267,
          "close": 2.393,
          "volume": 162237.8,
          "close_time": 1746575999999,
          "quote_volume": 381920.0262,
          "trades": 4584,
          "taker_buy_base": 80093.8,
          "taker_buy_quote": 188678.3467
        },
        {
          "timestamp": 1746576000000,
          "datetime": "2025-05-07T00:00:00",
          "open": 2.396,
          "high": 2.449,
          "low": 2.353,
          "close": 2.402,
          "volume": 152153.0,
          "close_time": 1746590399999,
          "quote_volume": 366232.1862,
          "trades": 4759,
          "taker_buy_base": 85206.0,
          "taker_buy_quote": 205275.2237
        },
        {
          "timestamp": 1746590400000,
          "datetime": "2025-05-07T04:00:00",
          "open": 2.402,
          "high": 2.506,
          "low": 2.371,
          "close": 2.443,
          "volume": 570279.8,
          "close_time": 1746604799999,
          "quote_volume": 1384135.7332,
          "trades": 8166,
          "taker_buy_base": 384483.3,
          "taker_buy_quote": 933779.8753
        },
        {
          "timestamp": 1746604800000,
          "datetime": "2025-05-07T08:00:00",
          "open": 2.441,
          "high": 2.448,
          "low": 2.388,
          "close": 2.435,
          "volume": 125167.2,
          "close_time": 1746619199999,
          "quote_volume": 302946.64,
          "trades": 3603,
          "taker_buy_base": 60589.2,
          "taker_buy_quote": 146719.9405
        },
        {
          "timestamp": 1746619200000,
          "datetime": "2025-05-07T12:00:00",
          "open": 2.435,
          "high": 2.438,
          "low": 2.378,
          "close": 2.385,
          "volume": 119682.2,
          "close_time": 1746633599999,
          "quote_volume": 287287.0985,
          "trades": 3285,
          "taker_buy_base": 44903.8,
          "taker_buy_quote": 107931.1324
        },
        {
          "timestamp": 1746633600000,
          "datetime": "2025-05-07T16:00:00",
          "open": 2.383,
          "high": 2.47,
          "low": 2.339,
          "close": 2.379,
          "volume": 615782.6,
          "close_time": 1746647999999,
          "quote_volume": 1486449.5363,
          "trades": 11537,
          "taker_buy_base": 174761.4,
          "taker_buy_quote": 419840.5645
        },
        {
          "timestamp": 1746648000000,
          "datetime": "2025-05-07T20:00:00",
          "open": 2.378,
          "high": 2.485,
          "low": 2.374,
          "close": 2.479,
          "volume": 99426.5,
          "close_time": 1746662399999,
          "quote_volume": 242490.7292,
          "trades": 3465,
          "taker_buy_base": 54872.5,
          "taker_buy_quote": 133973.4344
        },
        {
          "timestamp": 1746662400000,
          "datetime": "2025-05-08T00:00:00",
          "open": 2.478,
          "high": 2.601,
          "low": 2.441,
          "close": 2.601,
          "volume": 220221.4,
          "close_time": 1746676799999,
          "quote_volume": 556542.7739,
          "trades": 6695,
          "taker_buy_base": 110906.6,
          "taker_buy_quote": 281114.8775
        },
        {
          "timestamp": 1746676800000,
          "datetime": "2025-05-08T04:00:00",
          "open": 2.602,
          "high": 2.65,
          "low": 2.579,
          "close": 2.604,
          "volume": 277908.8,
          "close_time": 1746691199999,
          "quote_volume": 725779.3802,
          "trades": 7445,
          "taker_buy_base": 134014.2,
          "taker_buy_quote": 349975.4367
        },
        {
          "timestamp": 1746691200000,
          "datetime": "2025-05-08T08:00:00",
          "open": 2.603,
          "high": 2.74,
          "low": 2.603,
          "close": 2.674,
          "volume": 227128.1,
          "close_time": 1746705599999,
          "quote_volume": 608029.3492,
          "trades": 5943,
          "taker_buy_base": 122851.9,
          "taker_buy_quote": 329149.8401
        },
        {
          "timestamp": 1746705600000,
          "datetime": "2025-05-08T12:00:00",
          "open": 2.674,
          "high": 2.797,
          "low": 2.575,
          "close": 2.724,
          "volume": 398505.5,
          "close_time": 1746719999999,
          "quote_volume": 1083506.9646,
          "trades": 10759,
          "taker_buy_base": 158728.0,
          "taker_buy_quote": 431691.1611
        },
        {
          "timestamp": 1746720000000,
          "datetime": "2025-05-08T16:00:00",
          "open": 2.728,
          "high": 2.776,
          "low": 2.65,
          "close": 2.727,
          "volume": 259072.3,
          "close_time": 1746734399999,
          "quote_volume": 705586.0295,
          "trades": 5978,
          "taker_buy_base": 146646.4,
          "taker_buy_quote": 400074.1932
        },
        {
          "timestamp": 1746734400000,
          "datetime": "2025-05-08T20:00:00",
          "open": 2.727,
          "high": 2.846,
          "low": 2.708,
          "close": 2.816,
          "volume": 201694.6,
          "close_time": 1746748799999,
          "quote_volume": 560679.9187,
          "trades": 5467,
          "taker_buy_base": 99245.9,
          "taker_buy_quote": 275983.6904
        },
        {
          "timestamp": 1746748800000,
          "datetime": "2025-05-09T00:00:00",
          "open": 2.813,
          "high": 2.875,
          "low": 2.685,
          "close": 2.698,
          "volume": 183927.5,
          "close_time": 1746763199999,
          "quote_volume": 510868.8247,
          "trades": 5020,
          "taker_buy_base": 72726.4,
          "taker_buy_quote": 203148.9923
        },
        {
          "timestamp": 1746763200000,
          "datetime": "2025-05-09T04:00:00",
          "open": 2.698,
          "high": 2.92,
          "low": 2.68,
          "close": 2.879,
          "volume": 275595.2,
          "close_time": 1746777599999,
          "quote_volume": 774303.5048,
          "trades": 6435,
          "taker_buy_base": 170331.1,
          "taker_buy_quote": 478112.4045
        },
        {
          "timestamp": 1746777600000,
          "datetime": "2025-05-09T08:00:00",
          "open": 2.878,
          "high": 3.018,
          "low": 2.762,
          "close": 2.926,
          "volume": 536791.8,
          "close_time": 1746791999999,
          "quote_volume": 1554267.3304,
          "trades": 13333,
          "taker_buy_base": 284818.1,
          "taker_buy_quote": 825140.1705
        },
        {
          "timestamp": 1746792000000,
          "datetime": "2025-05-09T12:00:00",
          "open": 2.925,
          "high": 2.959,
          "low": 2.81,
          "close": 2.881,
          "volume": 255653.8,
          "close_time": 1746806399999,
          "quote_volume": 739775.8466,
          "trades": 5788,
          "taker_buy_base": 117470.6,
          "taker_buy_quote": 340550.7675
        },
        {
          "timestamp": 1746806400000,
          "datetime": "2025-05-09T16:00:00",
          "open": 2.881,
          "high": 2.892,
          "low": 2.794,
          "close": 2.851,
          "volume": 124328.7,
          "close_time": 1746820799999,
          "quote_volume": 354625.7189,
          "trades": 2718,
          "taker_buy_base": 55418.7,
          "taker_buy_quote": 158248.4502
        },
        {
          "timestamp": 1746820800000,
          "datetime": "2025-05-09T20:00:00",
          "open": 2.854,
          "high": 2.878,
          "low": 2.817,
          "close": 2.824,
          "volume": 94801.9,
          "close_time": 1746835199999,
          "quote_volume": 269919.3422,
          "trades": 1929,
          "taker_buy_base": 34577.6,
          "taker_buy_quote": 98442.4257
        },
        {
          "timestamp": 1746835200000,
          "datetime": "2025-05-10T00:00:00",
          "open": 2.826,
          "high": 2.936,
          "low": 2.791,
          "close": 2.889,
          "volume": 205183.6,
          "close_time": 1746849599999,
          "quote_volume": 587722.4166,
          "trades": 3522,
          "taker_buy_base": 125760.5,
          "taker_buy_quote": 361182.3972
        },
        {
          "timestamp": 1746849600000,
          "datetime": "2025-05-10T04:00:00",
          "open": 2.888,
          "high": 2.969,
          "low": 2.858,
          "close": 2.957,
          "volume": 106951.8,
          "close_time": 1746863999999,
          "quote_volume": 311579.4389,
          "trades": 3108,
          "taker_buy_base": 62279.6,
          "taker_buy_quote": 181474.8297
        },
        {
          "timestamp": 1746864000000,
          "datetime": "2025-05-10T08:00:00",
          "open": 2.952,
          "high": 3.123,
          "low": 2.94,
          "close": 2.944,
          "volume": 476435.8,
          "close_time": 1746878399999,
          "quote_volume": 1445942.4429,
          "trades": 10912,
          "taker_buy_base": 234905.5,
          "taker_buy_quote": 714513.0778
        },
        {
          "timestamp": 1746878400000,
          "datetime": "2025-05-10T12:00:00",
          "open": 2.945,
          "high": 3.023,
          "low": 2.945,
          "close": 2.957,
          "volume": 156685.2,
          "close_time": 1746892799999,
          "quote_volume": 466666.836,
          "trades": 3978,
          "taker_buy_base": 66498.2,
          "taker_buy_quote": 198025.9502
        },
        {
          "timestamp": 1746892800000,
          "datetime": "2025-05-10T16:00:00",
          "open": 2.958,
          "high": 3.066,
          "low": 2.955,
          "close": 3.005,
          "volume": 119206.9,
          "close_time": 1746907199999,
          "quote_volume": 359231.1527,
          "trades": 3073,
          "taker_buy_base": 52374.9,
          "taker_buy_quote": 157909.8447
        },
        {
          "timestamp": 1746907200000,
          "datetime": "2025-05-10T20:00:00",
          "open": 3.006,
          "high": 3.195,
          "low": 2.982,
          "close": 3.189,
          "volume": 200846.6,
          "close_time": 1746921599999,
          "quote_volume": 624651.0993,
          "trades": 5327,
          "taker_buy_base": 122420.1,
          "taker_buy_quote": 380475.965
        },
        {
          "timestamp": 1746921600000,
          "datetime": "2025-05-11T00:00:00",
          "open": 3.186,
          "high": 3.363,
          "low": 3.102,
          "close": 3.198,
          "volume": 384246.4,
          "close_time": 1746935999999,
          "quote_volume": 1248541.4847,
          "trades": 9457,
          "taker_buy_base": 194359.6,
          "taker_buy_quote": 632574.1966
        },
        {
          "timestamp": 1746936000000,
          "datetime": "2025-05-11T04:00:00",
          "open": 3.19,
          "high": 3.302,
          "low": 3.082,
          "close": 3.095,
          "volume": 276046.8,
          "close_time": 1746950399999,
          "quote_volume": 884390.1983,
          "trades": 5689,
          "taker_buy_base": 125568.3,
          "taker_buy_quote": 404464.0094
        },
        {
          "timestamp": 1746950400000,
          "datetime": "2025-05-11T08:00:00",
          "open": 3.093,
          "high": 3.205,
          "low": 3.081,
          "close": 3.2,
          "volume": 225542.3,
          "close_time": 1746964799999,
          "quote_volume": 711409.1536,
          "trades": 5200,
          "taker_buy_base": 112727.1,
          "taker_buy_quote": 356294.6967
        },
        {
          "timestamp": 1746964800000,
          "datetime": "2025-05-11T12:00:00",
          "open": 3.198,
          "high": 3.199,
          "low": 3.01,
          "close": 3.028,
          "volume": 218505.2,
          "close_time": 1746979199999,
          "quote_volume": 672620.64,
          "trades": 4867,
          "taker_buy_base": 83566.7,
          "taker_buy_quote": 257608.7614
        },
        {
          "timestamp": 1746979200000,
          "datetime": "2025-05-11T16:00:00",
          "open": 3.027,
          "high": 3.151,
          "low": 2.986,
          "close": 3.124,
          "volume": 253492.7,
          "close_time": 1746993599999,
          "quote_volume": 784829.5174,
          "trades": 4925,
          "taker_buy_base": 133652.2,
          "taker_buy_quote": 414359.4482
        },
        {
          "timestamp": 1746993600000,
          "datetime": "2025-05-11T20:00:00",
          "open": 3.126,
          "high": 3.152,
          "low": 3.063,
          "close": 3.102,
          "volume": 103731.0,
          "close_time": 1747007999999,
          "quote_volume": 321900.4251,
          "trades": 2378,
          "taker_buy_base": 36975.7,
          "taker_buy_quote": 114811.4207
        },
        {
          "timestamp": 1747008000000,
          "datetime": "2025-05-12T00:00:00",
          "open": 3.103,
          "high": 3.197,
          "low": 3.073,
          "close": 3.166,
          "volume": 125970.3,
          "close_time": 1747022399999,
          "quote_volume": 395122.2225,
          "trades": 3423,
          "taker_buy_base": 57475.0,
          "taker_buy_quote": 180417.5909
        },
        {
          "timestamp": 1747022400000,
          "datetime": "2025-05-12T04:00:00",
          "open": 3.167,
          "high": 3.399,
          "low": 3.139,
          "close": 3.296,
          "volume": 404970.9,
          "close_time": 1747036799999,
          "quote_volume": 1330852.7999,
          "trades": 8733,
          "taker_buy_base": 208129.6,
          "taker_buy_quote": 683164.9502
        },
        {
          "timestamp": 1747036800000,
          "datetime": "2025-05-12T08:00:00",
          "open": 3.297,
          "high": 3.327,
          "low": 3.14,
          "close": 3.152,
          "volume": 425447.3,
          "close_time": 1747051199999,
          "quote_volume": 1374611.7047,
          "trades": 6853,
          "taker_buy_base": 225650.7,
          "taker_buy_quote": 727673.6761
        },
        {
          "timestamp": 1747051200000,
          "datetime": "2025-05-12T12:00:00",
          "open": 3.152,
          "high": 3.3,
          "low": 2.999,
          "close": 3.023,
          "volume": 559080.2,
          "close_time": 1747065599999,
          "quote_volume": 1755754.3222,
          "trades": 12179,
          "taker_buy_base": 272498.6,
          "taker_buy_quote": 854945.1124
        },
        {
          "timestamp": 1747065600000,
          "datetime": "2025-05-12T16:00:00",
          "open": 3.021,
          "high": 3.113,
          "low": 2.81,
          "close": 2.958,
          "volume": 693259.9,
          "close_time": 1747079999999,
          "quote_volume": 2046367.983,
          "trades": 13584,
          "taker_buy_base": 397839.2,
          "taker_buy_quote": 1175578.0377
        },
        {
          "timestamp": 1747080000000,
          "datetime": "2025-05-12T20:00:00",
          "open": 2.958,
          "high": 3.115,
          "low": 2.935,
          "close": 3.093,
          "volume": 205805.8,
          "close_time": 1747094399999,
          "quote_volume": 621043.9884,
          "trades": 4401,
          "taker_buy_base": 61841.0,
          "taker_buy_quote": 186771.1896
        },
        {
          "timestamp": 1747094400000,
          "datetime": "2025-05-13T00:00:00",
          "open": 3.094,
          "high": 3.117,
          "low": 2.916,
          "close": 2.927,
          "volume": 230255.0,
          "close_time": 1747108799999,
          "quote_volume": 690996.0398,
          "trades": 5172,
          "taker_buy_base": 124183.6,
          "taker_buy_quote": 372719.1475
        },
        {
          "timestamp": 1747108800000,
          "datetime": "2025-05-13T04:00:00",
          "open": 2.926,
          "high": 3.158,
          "low": 2.919,
          "close": 3.103,
          "volume": 148326.3,
          "close_time": 1747123199999,
          "quote_volume": 451360.9185,
          "trades": 3790,
          "taker_buy_base": 55973.9,
          "taker_buy_quote": 171129.1042
        },
        {
          "timestamp": 1747123200000,
          "datetime": "2025-05-13T08:00:00",
          "open": 3.102,
          "high": 3.197,
          "low": 3.096,
          "close": 3.143,
          "volume": 214269.2,
          "close_time": 1747137599999,
          "quote_volume": 675606.0539,
          "trades": 4987,
          "taker_buy_base": 131841.7,
          "taker_buy_quote": 415766.28
        },
        {
          "timestamp": 1747137600000,
          "datetime": "2025-05-13T12:00:00",
          "open": 3.146,
          "high": 3.24,
          "low": 3.1,
          "close": 3.208,
          "volume": 503283.6,
          "close_time": 1747151999999,
          "quote_volume": 1599593.2877,
          "trades": 9830,
          "taker_buy_base": 308165.8,
          "taker_buy_quote": 979926.4416
        },
        {
          "timestamp": 1747152000000,
          "datetime": "2025-05-13T16:00:00",
          "open": 3.208,
          "high": 3.399,
          "low": 3.195,
          "close": 3.356,
          "volume": 379248.6,
          "close_time": 1747166399999,
          "quote_volume": 1251979.2486,
          "trades": 7947,
          "taker_buy_base": 217956.0,
          "taker_buy_quote": 720125.9799
        },
        {
          "timestamp": 1747166400000,
          "datetime": "2025-05-13T20:00:00",
          "open": 3.358,
          "high": 3.433,
          "low": 3.295,
          "close": 3.37,
          "volume": 296476.8,
          "close_time": 1747180799999,
          "quote_volume": 996255.2169,
          "trades": 6440,
          "taker_buy_base": 113106.8,
          "taker_buy_quote": 378519.0215
        },
        {
          "timestamp": 1747180800000,
          "datetime": "2025-05-14T00:00:00",
          "open": 3.37,
          "high": 3.486,
          "low": 3.331,
          "close": 3.361,
          "volume": 238353.9,
          "close_time": 1747195199999,
          "quote_volume": 813379.7917,
          "trades": 6604,
          "taker_buy_base": 113061.3,
          "taker_buy_quote": 385983.6665
        },
        {
          "timestamp": 1747195200000,
          "datetime": "2025-05-14T04:00:00",
          "open": 3.362,
          "high": 3.748,
          "low": 3.341,
          "close": 3.673,
          "volume": 637103.4,
          "close_time": 1747209599999,
          "quote_volume": 2302253.4737,
          "trades": 17063,
          "taker_buy_base": 378990.8,
          "taker_buy_quote": 1367674.3777
        },
        {
          "timestamp": 1747209600000,
          "datetime": "2025-05-14T08:00:00",
          "open": 3.677,
          "high": 3.879,
          "low": 3.5,
          "close": 3.682,
          "volume": 1030214.9,
          "close_time": 1747223999999,
          "quote_volume": 3839899.9129,
          "trades": 25005,
          "taker_buy_base": 508190.7,
          "taker_buy_quote": 1902760.6376
        },
        {
          "timestamp": 1747224000000,
          "datetime": "2025-05-14T12:00:00",
          "open": 3.682,
          "high": 3.728,
          "low": 3.525,
          "close": 3.6,
          "volume": 541413.1,
          "close_time": 1747238399999,
          "quote_volume": 1946898.9176,
          "trades": 11570,
          "taker_buy_base": 327459.2,
          "taker_buy_quote": 1178145.1533
        },
        {
          "timestamp": 1747238400000,
          "datetime": "2025-05-14T16:00:00",
          "open": 3.599,
          "high": 3.617,
          "low": 3.404,
          "close": 3.472,
          "volume": 475542.9,
          "close_time": 1747252799999,
          "quote_volume": 1656410.825,
          "trades": 9812,
          "taker_buy_base": 185922.4,
          "taker_buy_quote": 649936.8517
        },
        {
          "timestamp": 1747252800000,
          "datetime": "2025-05-14T20:00:00",
          "open": 3.472,
          "high": 3.499,
          "low": 3.387,
          "close": 3.418,
          "volume": 112937.1,
          "close_time": 1747267199999,
          "quote_volume": 389464.7429,
          "trades": 3597,
          "taker_buy_base": 57725.4,
          "taker_buy_quote": 199161.4519
        },
        {
          "timestamp": 1747267200000,
          "datetime": "2025-05-15T00:00:00",
          "open": 3.42,
          "high": 3.5,
          "low": 3.318,
          "close": 3.348,
          "volume": 154699.1,
          "close_time": 1747281599999,
          "quote_volume": 525862.8791,
          "trades": 5246,
          "taker_buy_base": 63548.0,
          "taker_buy_quote": 216584.6016
        },
        {
          "timestamp": 1747281600000,
          "datetime": "2025-05-15T04:00:00",
          "open": 3.35,
          "high": 3.382,
          "low": 3.241,
          "close": 3.255,
          "volume": 256447.4,
          "close_time": 1747295999999,
          "quote_volume": 848880.0893,
          "trades": 5482,
          "taker_buy_base": 137564.2,
          "taker_buy_quote": 455573.0153
        },
        {
          "timestamp": 1747296000000,
          "datetime": "2025-05-15T08:00:00",
          "open": 3.255,
          "high": 3.421,
          "low": 3.255,
          "close": 3.388,
          "volume": 271395.8,
          "close_time": 1747310399999,
          "quote_volume": 908794.542,
          "trades": 5829,
          "taker_buy_base": 148644.3,
          "taker_buy_quote": 496405.3063
        },
        {
          "timestamp": 1747310400000,
          "datetime": "2025-05-15T12:00:00",
          "open": 3.388,
          "high": 3.392,
          "low": 3.2,
          "close": 3.336,
          "volume": 241457.8,
          "close_time": 1747324799999,
          "quote_volume": 793811.4388,
          "trades": 6298,
          "taker_buy_base": 112247.3,
          "taker_buy_quote": 370491.2063
        },
        {
          "timestamp": 1747324800000,
          "datetime": "2025-05-15T16:00:00",
          "open": 3.336,
          "high": 3.488,
          "low": 3.263,
          "close": 3.309,
          "volume": 281084.1,
          "close_time": 1747339199999,
          "quote_volume": 946960.9077,
          "trades": 6726,
          "taker_buy_base": 149963.0,
          "taker_buy_quote": 506757.4773
        },
        {
          "timestamp": 1747339200000,
          "datetime": "2025-05-15T20:00:00",
          "open": 3.311,
          "high": 3.361,
          "low": 3.225,
          "close": 3.355,
          "volume": 158090.0,
          "close_time": 1747353599999,
          "quote_volume": 522047.9337,
          "trades": 4167,
          "taker_buy_base": 61146.7,
          "taker_buy_quote": 202315.3946
        },
        {
          "timestamp": 1747353600000,
          "datetime": "2025-05-16T00:00:00",
          "open": 3.355,
          "high": 3.571,
          "low": 3.34,
          "close": 3.49,
          "volume": 251588.6,
          "close_time": 1747367999999,
          "quote_volume": 872372.1843,
          "trades": 7057,
          "taker_buy_base": 132788.6,
          "taker_buy_quote": 461340.8959
        },
        {
          "timestamp": 1747368000000,
          "datetime": "2025-05-16T04:00:00",
          "open": 3.49,
          "high": 3.54,
          "low": 3.432,
          "close": 3.434,
          "volume": 188073.2,
          "close_time": 1747382399999,
          "quote_volume": 654745.011,
          "trades": 4552,
          "taker_buy_base": 117658.8,
          "taker_buy_quote": 409844.2034
        },
        {
          "timestamp": 1747382400000,
          "datetime": "2025-05-16T08:00:00",
          "open": 3.434,
          "high": 3.447,
          "low": 3.281,
          "close": 3.411,
          "volume": 162534.5,
          "close_time": 1747396799999,
          "quote_volume": 549042.602,
          "trades": 4585,
          "taker_buy_base": 70674.1,
          "taker_buy_quote": 239552.2422
        },
        {
          "timestamp": 1747396800000,
          "datetime": "2025-05-16T12:00:00",
          "open": 3.412,
          "high": 3.476,
          "low": 3.302,
          "close": 3.317,
          "volume": 151885.9,
          "close_time": 1747411199999,
          "quote_volume": 515601.0976,
          "trades": 4519,
          "taker_buy_base": 70108.7,
          "taker_buy_quote": 237633.1829
        },
        {
          "timestamp": 1747411200000,
          "datetime": "2025-05-16T16:00:00",
          "open": 3.324,
          "high": 3.385,
          "low": 3.295,
          "close": 3.359,
          "volume": 93343.1,
          "close_time": 1747425599999,
          "quote_volume": 311746.7182,
          "trades": 2668,
          "taker_buy_base": 48513.7,
          "taker_buy_quote": 162182.2048
        },
        {
          "timestamp": 1747425600000,
          "datetime": "2025-05-16T20:00:00",
          "open": 3.357,
          "high": 3.358,
          "low": 3.217,
          "close": 3.268,
          "volume": 130103.7,
          "close_time": 1747439999999,
          "quote_volume": 426468.5997,
          "trades": 2993,
          "taker_buy_base": 62628.8,
          "taker_buy_quote": 205775.153
        },
        {
          "timestamp": 1747440000000,
          "datetime": "2025-05-17T00:00:00",
          "open": 3.269,
          "high": 3.287,
          "low": 3.113,
          "close": 3.202,
          "volume": 184659.8,
          "close_time": 1747454399999,
          "quote_volume": 588078.7439,
          "trades": 3224,
          "taker_buy_base": 98414.9,
          "taker_buy_quote": 313940.4763
        },
        {
          "timestamp": 1747454400000,
          "datetime": "2025-05-17T04:00:00",
          "open": 3.201,
          "high": 3.231,
          "low": 3.122,
          "close": 3.197,
          "volume": 109341.8,
          "close_time": 1747468799999,
          "quote_volume": 348229.4694,
          "trades": 2201,
          "taker_buy_base": 62987.2,
          "taker_buy_quote": 201019.7591
        },
        {
          "timestamp": 1747468800000,
          "datetime": "2025-05-17T08:00:00",
          "open": 3.197,
          "high": 3.246,
          "low": 3.165,
          "close": 3.179,
          "volume": 58775.2,
          "close_time": 1747483199999,
          "quote_volume": 187897.0777,
          "trades": 1662,
          "taker_buy_base": 27054.8,
          "taker_buy_quote": 86515.3858
        },
        {
          "timestamp": 1747483200000,
          "datetime": "2025-05-17T12:00:00",
          "open": 3.179,
          "high": 3.217,
          "low": 3.125,
          "close": 3.137,
          "volume": 69205.5,
          "close_time": 1747497599999,
          "quote_volume": 219662.9041,
          "trades": 1707,
          "taker_buy_base": 31516.4,
          "taker_buy_quote": 100196.911
        },
        {
          "timestamp": 1747497600000,
          "datetime": "2025-05-17T16:00:00",
          "open": 3.137,
          "high": 3.155,
          "low": 3.031,
          "close": 3.073,
          "volume": 189514.2,
          "close_time": 1747511999999,
          "quote_volume": 584372.6111,
          "trades": 3233,
          "taker_buy_base": 107026.0,
          "taker_buy_quote": 329688.8554
        },
        {
          "timestamp": 1747512000000,
          "datetime": "2025-05-17T20:00:00",
          "open": 3.072,
          "high": 3.136,
          "low": 3.043,
          "close": 3.079,
          "volume": 58979.6,
          "close_time": 1747526399999,
          "quote_volume": 181984.9102,
          "trades": 1420,
          "taker_buy_base": 30982.7,
          "taker_buy_quote": 95616.1862
        },
        {
          "timestamp": 1747526400000,
          "datetime": "2025-05-18T00:00:00",
          "open": 3.079,
          "high": 3.136,
          "low": 3.07,
          "close": 3.102,
          "volume": 39912.2,
          "close_time": 1747540799999,
          "quote_volume": 124131.7575,
          "trades": 1072,
          "taker_buy_base": 24747.1,
          "taker_buy_quote": 77022.8619
        },
        {
          "timestamp": 1747540800000,
          "datetime": "2025-05-18T04:00:00",
          "open": 3.104,
          "high": 3.205,
          "low": 3.101,
          "close": 3.192,
          "volume": 69656.7,
          "close_time": 1747555199999,
          "quote_volume": 220979.6774,
          "trades": 1721,
          "taker_buy_base": 39003.0,
          "taker_buy_quote": 123730.2824
        },
        {
          "timestamp": 1747555200000,
          "datetime": "2025-05-18T08:00:00",
          "open": 3.192,
          "high": 3.25,
          "low": 3.183,
          "close": 3.2,
          "volume": 77271.5,
          "close_time": 1747569599999,
          "quote_volume": 248541.7226,
          "trades": 1848,
          "taker_buy_base": 44079.4,
          "taker_buy_quote": 141919.1416
        },
        {
          "timestamp": 1747569600000,
          "datetime": "2025-05-18T12:00:00",
          "open": 3.198,
          "high": 3.418,
          "low": 3.178,
          "close": 3.408,
          "volume": 172637.1,
          "close_time": 1747583999999,
          "quote_volume": 572331.8029,
          "trades": 3194,
          "taker_buy_base": 83530.7,
          "taker_buy_quote": 276689.1273
        },
        {
          "timestamp": 1747584000000,
          "datetime": "2025-05-18T16:00:00",
          "open": 3.405,
          "high": 3.405,
          "low": 3.165,
          "close": 3.173,
          "volume": 376384.8,
          "close_time": 1747598399999,
          "quote_volume": 1236049.7554,
          "trades": 6013,
          "taker_buy_base": 142903.0,
          "taker_buy_quote": 469538.9301
        },
        {
          "timestamp": 1747598400000,
          "datetime": "2025-05-18T20:00:00",
          "open": 3.168,
          "high": 3.43,
          "low": 3.097,
          "close": 3.406,
          "volume": 225000.0,
          "close_time": 1747612799999,
          "quote_volume": 726948.2949,
          "trades": 4466,
          "taker_buy_base": 117489.0,
          "taker_buy_quote": 380972.7562
        },
        {
          "timestamp": 1747612800000,
          "datetime": "2025-05-19T00:00:00",
          "open": 3.409,
          "high": 3.428,
          "low": 3.178,
          "close": 3.192,
          "volume": 166849.3,
          "close_time": 1747627199999,
          "quote_volume": 550544.7418,
          "trades": 2891,
          "taker_buy_base": 75711.1,
          "taker_buy_quote": 250460.4444
        },
        {
          "timestamp": 1747627200000,
          "datetime": "2025-05-19T04:00:00",
          "open": 3.197,
          "high": 3.228,
          "low": 3.028,
          "close": 3.095,
          "volume": 158371.7,
          "close_time": 1747641599999,
          "quote_volume": 491490.2336,
          "trades": 3169,
          "taker_buy_base": 84545.3,
          "taker_buy_quote": 262482.6737
        },
        {
          "timestamp": 1747641600000,
          "datetime": "2025-05-19T08:00:00",
          "open": 3.09,
          "high": 3.103,
          "low": 3.028,
          "close": 3.069,
          "volume": 122696.3,
          "close_time": 1747655999999,
          "quote_volume": 376108.029,
          "trades": 2260,
          "taker_buy_base": 71279.9,
          "taker_buy_quote": 218607.1312
        },
        {
          "timestamp": 1747656000000,
          "datetime": "2025-05-19T12:00:00",
          "open": 3.06,
          "high": 3.168,
          "low": 3.007,
          "close": 3.137,
          "volume": 183830.7,
          "close_time": 1747670399999,
          "quote_volume": 567313.4932,
          "trades": 3727,
          "taker_buy_base": 92395.4,
          "taker_buy_quote": 285906.6581
        },
        {
          "timestamp": 1747670400000,
          "datetime": "2025-05-19T16:00:00",
          "open": 3.137,
          "high": 3.235,
          "low": 3.096,
          "close": 3.156,
          "volume": 124012.6,
          "close_time": 1747684799999,
          "quote_volume": 391691.6535,
          "trades": 3461,
          "taker_buy_base": 62784.0,
          "taker_buy_quote": 198465.2788
        },
        {
          "timestamp": 1747684800000,
          "datetime": "2025-05-19T20:00:00",
          "open": 3.155,
          "high": 3.18,
          "low": 3.114,
          "close": 3.155,
          "volume": 68233.1,
          "close_time": 1747699199999,
          "quote_volume": 214544.2738,
          "trades": 1691,
          "taker_buy_base": 40611.4,
          "taker_buy_quote": 127643.933
        },
        {
          "timestamp": 1747699200000,
          "datetime": "2025-05-20T00:00:00",
          "open": 3.156,
          "high": 3.312,
          "low": 3.119,
          "close": 3.195,
          "volume": 166235.2,
          "close_time": 1747713599999,
          "quote_volume": 532333.5822,
          "trades": 4424,
          "taker_buy_base": 80180.7,
          "taker_buy_quote": 256373.7665
        },
        {
          "timestamp": 1747713600000,
          "datetime": "2025-05-20T04:00:00",
          "open": 3.201,
          "high": 3.237,
          "low": 3.144,
          "close": 3.152,
          "volume": 64487.1,
          "close_time": 1747727999999,
          "quote_volume": 205365.8532,
          "trades": 2099,
          "taker_buy_base": 30848.0,
          "taker_buy_quote": 98298.0835
        },
        {
          "timestamp": 1747728000000,
          "datetime": "2025-05-20T08:00:00",
          "open": 3.147,
          "high": 3.158,
          "low": 3.074,
          "close": 3.106,
          "volume": 104023.7,
          "close_time": 1747742399999,
          "quote_volume": 323368.0608,
          "trades": 2308,
          "taker_buy_base": 64841.5,
          "taker_buy_quote": 201597.414
        },
        {
          "timestamp": 1747742400000,
          "datetime": "2025-05-20T12:00:00",
          "open": 3.103,
          "high": 3.141,
          "low": 3.067,
          "close": 3.119,
          "volume": 81545.1,
          "close_time": 1747756799999,
          "quote_volume": 252669.9491,
          "trades": 2271,
          "taker_buy_base": 44498.0,
          "taker_buy_quote": 138080.491
        },
        {
          "timestamp": 1747756800000,
          "datetime": "2025-05-20T16:00:00",
          "open": 3.12,
          "high": 3.163,
          "low": 3.057,
          "close": 3.156,
          "volume": 85789.7,
          "close_time": 1747771199999,
          "quote_volume": 267407.9087,
          "trades": 2182,
          "taker_buy_base": 47479.4,
          "taker_buy_quote": 148214.8137
        },
        {
          "timestamp": 1747771200000,
          "datetime": "2025-05-20T20:00:00",
          "open": 3.156,
          "high": 3.216,
          "low": 3.129,
          "close": 3.2,
          "volume": 108803.2,
          "close_time": 1747785599999,
          "quote_volume": 345959.9071,
          "trades": 2778,
          "taker_buy_base": 48389.3,
          "taker_buy_quote": 153726.5538
        },
        {
          "timestamp": 1747785600000,
          "datetime": "2025-05-21T00:00:00",
          "open": 3.199,
          "high": 3.22,
          "low": 3.115,
          "close": 3.2,
          "volume": 48789.4,
          "close_time": 1747799999999,
          "quote_volume": 154718.8274,
          "trades": 1578,
          "taker_buy_base": 24411.4,
          "taker_buy_quote": 77415.7837
        },
        {
          "timestamp": 1747800000000,
          "datetime": "2025-05-21T04:00:00",
          "open": 3.202,
          "high": 3.293,
          "low": 3.185,
          "close": 3.206,
          "volume": 106939.3,
          "close_time": 1747814399999,
          "quote_volume": 347845.2522,
          "trades": 2948,
          "taker_buy_base": 50399.8,
          "taker_buy_quote": 164230.0773
        },
        {
          "timestamp": 1747814400000,
          "datetime": "2025-05-21T08:00:00",
          "open": 3.21,
          "high": 3.22,
          "low": 3.15,
          "close": 3.203,
          "volume": 66723.3,
          "close_time": 1747828799999,
          "quote_volume": 212186.4605,
          "trades": 1902,
          "taker_buy_base": 28494.9,
          "taker_buy_quote": 90638.4311
        },
        {
          "timestamp": 1747828800000,
          "datetime": "2025-05-21T12:00:00",
          "open": 3.206,
          "high": 3.314,
          "low": 3.171,
          "close": 3.286,
          "volume": 131580.7,
          "close_time": 1747843199999,
          "quote_volume": 428606.6306,
          "trades": 3272,
          "taker_buy_base": 65514.6,
          "taker_buy_quote": 213666.0016
        },
        {
          "timestamp": 1747843200000,
          "datetime": "2025-05-21T16:00:00",
          "open": 3.29,
          "high": 3.379,
          "low": 3.155,
          "close": 3.266,
          "volume": 249519.8,
          "close_time": 1747857599999,
          "quote_volume": 810093.1694,
          "trades": 7088,
          "taker_buy_base": 108507.1,
          "taker_buy_quote": 351901.4863
        },
        {
          "timestamp": 1747857600000,
          "datetime": "2025-05-21T20:00:00",
          "open": 3.266,
          "high": 3.329,
          "low": 3.204,
          "close": 3.279,
          "volume": 104223.4,
          "close_time": 1747871999999,
          "quote_volume": 340256.2648,
          "trades": 2335,
          "taker_buy_base": 55726.1,
          "taker_buy_quote": 182192.1985
        },
        {
          "timestamp": 1747872000000,
          "datetime": "2025-05-22T00:00:00",
          "open": 3.281,
          "high": 3.37,
          "low": 3.266,
          "close": 3.344,
          "volume": 58921.7,
          "close_time": 1747886399999,
          "quote_volume": 195455.3721,
          "trades": 1712,
          "taker_buy_base": 27245.2,
          "taker_buy_quote": 90343.6646
        },
        {
          "timestamp": 1747886400000,
          "datetime": "2025-05-22T04:00:00",
          "open": 3.349,
          "high": 3.402,
          "low": 3.32,
          "close": 3.4,
          "volume": 96720.6,
          "close_time": 1747900799999,
          "quote_volume": 325671.1323,
          "trades": 1856,
          "taker_buy_base": 57108.5,
          "taker_buy_quote": 192452.8066
        },
        {
          "timestamp": 1747900800000,
          "datetime": "2025-05-22T08:00:00",
          "open": 3.401,
          "high": 3.454,
          "low": 3.34,
          "close": 3.374,
          "volume": 131439.9,
          "close_time": 1747915199999,
          "quote_volume": 445768.2052,
          "trades": 2668,
          "taker_buy_base": 66051.8,
          "taker_buy_quote": 224349.556
        },
        {
          "timestamp": 1747915200000,
          "datetime": "2025-05-22T12:00:00",
          "open": 3.377,
          "high": 3.477,
          "low": 3.352,
          "close": 3.417,
          "volume": 120401.8,
          "close_time": 1747929599999,
          "quote_volume": 409829.8684,
          "trades": 2632,
          "taker_buy_base": 70166.1,
          "taker_buy_quote": 238632.4052
        },
        {
          "timestamp": 1747929600000,
          "datetime": "2025-05-22T16:00:00",
          "open": 3.422,
          "high": 3.468,
          "low": 3.356,
          "close": 3.366,
          "volume": 101183.4,
          "close_time": 1747943999999,
          "quote_volume": 345153.3012,
          "trades": 1838,
          "taker_buy_base": 43298.3,
          "taker_buy_quote": 147875.1953
        },
        {
          "timestamp": 1747944000000,
          "datetime": "2025-05-22T20:00:00",
          "open": 3.366,
          "high": 3.4,
          "low": 3.317,
          "close": 3.398,
          "volume": 46852.8,
          "close_time": 1747958399999,
          "quote_volume": 157576.3687,
          "trades": 1650,
          "taker_buy_base": 24434.3,
          "taker_buy_quote": 82231.2983
        },
        {
          "timestamp": 1747958400000,
          "datetime": "2025-05-23T00:00:00",
          "open": 3.398,
          "high": 3.537,
          "low": 3.39,
          "close": 3.51,
          "volume": 101308.0,
          "close_time": 1747972799999,
          "quote_volume": 352271.1446,
          "trades": 2780,
          "taker_buy_base": 57017.9,
          "taker_buy_quote": 198521.8162
        },
        {
          "timestamp": 1747972800000,
          "datetime": "2025-05-23T04:00:00",
          "open": 3.51,
          "high": 3.525,
          "low": 3.36,
          "close": 3.404,
          "volume": 97994.4,
          "close_time": 1747987199999,
          "quote_volume": 336056.1946,
          "trades": 2020,
          "taker_buy_base": 44067.9,
          "taker_buy_quote": 150663.4422
        },
        {
          "timestamp": 1747987200000,
          "datetime": "2025-05-23T08:00:00",
          "open": 3.398,
          "high": 3.607,
          "low": 3.358,
          "close": 3.375,
          "volume": 272265.8,
          "close_time": 1748001599999,
          "quote_volume": 951066.4833,
          "trades": 7558,
          "taker_buy_base": 145129.5,
          "taker_buy_quote": 508077.2686
        },
        {
          "timestamp": 1748001600000,
          "datetime": "2025-05-23T12:00:00",
          "open": 3.379,
          "high": 3.442,
          "low": 3.18,
          "close": 3.327,
          "volume": 430185.3,
          "close_time": 1748015999999,
          "quote_volume": 1423258.2694,
          "trades": 11161,
          "taker_buy_base": 194843.4,
          "taker_buy_quote": 645667.1847
        },
        {
          "timestamp": 1748016000000,
          "datetime": "2025-05-23T16:00:00",
          "open": 3.329,
          "high": 3.39,
          "low": 3.274,
          "close": 3.284,
          "volume": 142298.3,
          "close_time": 1748030399999,
          "quote_volume": 473090.8075,
          "trades": 3147,
          "taker_buy_base": 69188.4,
          "taker_buy_quote": 230201.5627
        },
        {
          "timestamp": 1748030400000,
          "datetime": "2025-05-23T20:00:00",
          "open": 3.278,
          "high": 3.296,
          "low": 3.1,
          "close": 3.134,
          "volume": 220488.4,
          "close_time": 1748044799999,
          "quote_volume": 702792.3846,
          "trades": 4715,
          "taker_buy_base": 80502.4,
          "taker_buy_quote": 257123.3533
        },
        {
          "timestamp": 1748044800000,
          "datetime": "2025-05-24T00:00:00",
          "open": 3.131,
          "high": 3.22,
          "low": 3.094,
          "close": 3.203,
          "volume": 82164.0,
          "close_time": 1748059199999,
          "quote_volume": 258658.2635,
          "trades": 2114,
          "taker_buy_base": 47054.9,
          "taker_buy_quote": 148305.598
        },
        {
          "timestamp": 1748059200000,
          "datetime": "2025-05-24T04:00:00",
          "open": 3.203,
          "high": 3.225,
          "low": 3.141,
          "close": 3.146,
          "volume": 46656.1,
          "close_time": 1748073599999,
          "quote_volume": 148217.2265,
          "trades": 1051,
          "taker_buy_base": 19543.2,
          "taker_buy_quote": 62348.726
        },
        {
          "timestamp": 1748073600000,
          "datetime": "2025-05-24T08:00:00",
          "open": 3.148,
          "high": 3.266,
          "low": 3.13,
          "close": 3.232,
          "volume": 102777.5,
          "close_time": 1748087999999,
          "quote_volume": 330046.231,
          "trades": 2611,
          "taker_buy_base": 50308.4,
          "taker_buy_quote": 161286.4552
        },
        {
          "timestamp": 1748088000000,
          "datetime": "2025-05-24T12:00:00",
          "open": 3.231,
          "high": 3.242,
          "low": 3.178,
          "close": 3.208,
          "volume": 45317.5,
          "close_time": 1748102399999,
          "quote_volume": 145318.7083,
          "trades": 1395,
          "taker_buy_base": 19264.3,
          "taker_buy_quote": 61731.1185
        },
        {
          "timestamp": 1748102400000,
          "datetime": "2025-05-24T16:00:00",
          "open": 3.205,
          "high": 3.23,
          "low": 3.163,
          "close": 3.213,
          "volume": 33410.9,
          "close_time": 1748116799999,
          "quote_volume": 106644.8912,
          "trades": 783,
          "taker_buy_base": 14923.3,
          "taker_buy_quote": 47728.0276
        },
        {
          "timestamp": 1748116800000,
          "datetime": "2025-05-24T20:00:00",
          "open": 3.212,
          "high": 3.238,
          "low": 3.162,
          "close": 3.186,
          "volume": 38074.5,
          "close_time": 1748131199999,
          "quote_volume": 121586.3422,
          "trades": 1074,
          "taker_buy_base": 17305.7,
          "taker_buy_quote": 55369.9472
        },
        {
          "timestamp": 1748131200000,
          "datetime": "2025-05-25T00:00:00",
          "open": 3.187,
          "high": 3.221,
          "low": 3.108,
          "close": 3.164,
          "volume": 73029.3,
          "close_time": 1748145599999,
          "quote_volume": 229850.286,
          "trades": 1589,
          "taker_buy_base": 43286.2,
          "taker_buy_quote": 136277.7722
        },
        {
          "timestamp": 1748145600000,
          "datetime": "2025-05-25T04:00:00",
          "open": 3.163,
          "high": 3.163,
          "low": 3.081,
          "close": 3.102,
          "volume": 54833.5,
          "close_time": 1748159999999,
          "quote_volume": 171139.7477,
          "trades": 1270,
          "taker_buy_base": 25058.6,
          "taker_buy_quote": 78258.5263
        },
        {
          "timestamp": 1748160000000,
          "datetime": "2025-05-25T08:00:00",
          "open": 3.102,
          "high": 3.102,
          "low": 3.002,
          "close": 3.03,
          "volume": 106794.3,
          "close_time": 1748174399999,
          "quote_volume": 324739.5974,
          "trades": 2561,
          "taker_buy_base": 43433.4,
          "taker_buy_quote": 132128.9612
        },
        {
          "timestamp": 1748174400000,
          "datetime": "2025-05-25T12:00:00",
          "open": 3.027,
          "high": 3.075,
          "low": 2.876,
          "close": 2.939,
          "volume": 209292.3,
          "close_time": 1748188799999,
          "quote_volume": 620114.0153,
          "trades": 5874,
          "taker_buy_base": 73336.9,
          "taker_buy_quote": 217893.8391
        },
        {
          "timestamp": 1748188800000,
          "datetime": "2025-05-25T16:00:00",
          "open": 2.941,
          "high": 3.0,
          "low": 2.893,
          "close": 2.991,
          "volume": 102668.1,
          "close_time": 1748203199999,
          "quote_volume": 302044.3893,
          "trades": 3207,
          "taker_buy_base": 47500.1,
          "taker_buy_quote": 140254.7251
        },
        {
          "timestamp": 1748203200000,
          "datetime": "2025-05-25T20:00:00",
          "open": 2.988,
          "high": 3.225,
          "low": 2.943,
          "close": 3.218,
          "volume": 175009.7,
          "close_time": 1748217599999,
          "quote_volume": 539394.1372,
          "trades": 4727,
          "taker_buy_base": 105738.0,
          "taker_buy_quote": 326268.6531
        },
        {
          "timestamp": 1748217600000,
          "datetime": "2025-05-26T00:00:00",
          "open": 3.219,
          "high": 3.308,
          "low": 3.203,
          "close": 3.299,
          "volume": 89064.0,
          "close_time": 1748231999999,
          "quote_volume": 289179.999,
          "trades": 2272,
          "taker_buy_base": 46064.5,
          "taker_buy_quote": 149726.8189
        },
        {
          "timestamp": 1748232000000,
          "datetime": "2025-05-26T04:00:00",
          "open": 3.296,
          "high": 3.373,
          "low": 3.264,
          "close": 3.341,
          "volume": 137748.0,
          "close_time": 1748246399999,
          "quote_volume": 456840.3746,
          "trades": 3034,
          "taker_buy_base": 70598.3,
          "taker_buy_quote": 234197.1501
        },
        {
          "timestamp": 1748246400000,
          "datetime": "2025-05-26T08:00:00",
          "open": 3.342,
          "high": 3.357,
          "low": 3.281,
          "close": 3.304,
          "volume": 108494.1,
          "close_time": 1748260799999,
          "quote_volume": 360818.6968,
          "trades": 2315,
          "taker_buy_base": 45193.4,
          "taker_buy_quote": 150053.1715
        },
        {
          "timestamp": 1748260800000,
          "datetime": "2025-05-26T12:00:00",
          "open": 3.305,
          "high": 3.327,
          "low": 3.22,
          "close": 3.282,
          "volume": 139710.7,
          "close_time": 1748275199999,
          "quote_volume": 456328.9376,
          "trades": 2957,
          "taker_buy_base": 67655.1,
          "taker_buy_quote": 221196.611
        },
        {
          "timestamp": 1748275200000,
          "datetime": "2025-05-26T16:00:00",
          "open": 3.284,
          "high": 3.302,
          "low": 3.194,
          "close": 3.222,
          "volume": 63888.0,
          "close_time": 1748289599999,
          "quote_volume": 206408.0682,
          "trades": 1678,
          "taker_buy_base": 30353.0,
          "taker_buy_quote": 98073.4278
        },
        {
          "timestamp": 1748289600000,
          "datetime": "2025-05-26T20:00:00",
          "open": 3.217,
          "high": 3.277,
          "low": 3.212,
          "close": 3.229,
          "volume": 48250.0,
          "close_time": 1748303999999,
          "quote_volume": 156509.2152,
          "trades": 1450,
          "taker_buy_base": 22553.4,
          "taker_buy_quote": 73170.0003
        },
        {
          "timestamp": 1748304000000,
          "datetime": "2025-05-27T00:00:00",
          "open": 3.236,
          "high": 3.274,
          "low": 3.138,
          "close": 3.231,
          "volume": 132868.5,
          "close_time": 1748318399999,
          "quote_volume": 425415.4513,
          "trades": 3874,
          "taker_buy_base": 72704.0,
          "taker_buy_quote": 232248.5894
        },
        {
          "timestamp": 1748318400000,
          "datetime": "2025-05-27T04:00:00",
          "open": 3.234,
          "high": 3.255,
          "low": 3.157,
          "close": 3.244,
          "volume": 128582.9,
          "close_time": 1748332799999,
          "quote_volume": 411118.227,
          "trades": 3268,
          "taker_buy_base": 48706.0,
          "taker_buy_quote": 156015.0804
        },
        {
          "timestamp": 1748332800000,
          "datetime": "2025-05-27T08:00:00",
          "open": 3.256,
          "high": 3.307,
          "low": 3.247,
          "close": 3.306,
          "volume": 92238.5,
          "close_time": 1748347199999,
          "quote_volume": 302080.8962,
          "trades": 2593,
          "taker_buy_base": 49621.0,
          "taker_buy_quote": 162669.13
        },
        {
          "timestamp": 1748347200000,
          "datetime": "2025-05-27T12:00:00",
          "open": 3.306,
          "high": 3.381,
          "low": 3.221,
          "close": 3.286,
          "volume": 203911.2,
          "close_time": 1748361599999,
          "quote_volume": 673240.9251,
          "trades": 4818,
          "taker_buy_base": 108220.3,
          "taker_buy_quote": 357934.2908
        },
        {
          "timestamp": 1748361600000,
          "datetime": "2025-05-27T16:00:00",
          "open": 3.288,
          "high": 3.31,
          "low": 3.252,
          "close": 3.258,
          "volume": 186324.0,
          "close_time": 1748375999999,
          "quote_volume": 612197.3016,
          "trades": 3254,
          "taker_buy_base": 126747.2,
          "taker_buy_quote": 416694.5406
        },
        {
          "timestamp": 1748376000000,
          "datetime": "2025-05-27T20:00:00",
          "open": 3.258,
          "high": 3.275,
          "low": 3.195,
          "close": 3.214,
          "volume": 66708.1,
          "close_time": 1748390399999,
          "quote_volume": 215051.7869,
          "trades": 1591,
          "taker_buy_base": 28707.1,
          "taker_buy_quote": 92556.8422
        },
        {
          "timestamp": 1748390400000,
          "datetime": "2025-05-28T00:00:00",
          "open": 3.212,
          "high": 3.236,
          "low": 3.171,
          "close": 3.213,
          "volume": 33972.5,
          "close_time": 1748404799999,
          "quote_volume": 108563.8028,
          "trades": 1231,
          "taker_buy_base": 14409.7,
          "taker_buy_quote": 46052.9766
        },
        {
          "timestamp": 1748404800000,
          "datetime": "2025-05-28T04:00:00",
          "open": 3.205,
          "high": 3.216,
          "low": 3.169,
          "close": 3.179,
          "volume": 25899.8,
          "close_time": 1748419199999,
          "quote_volume": 82598.2938,
          "trades": 662,
          "taker_buy_base": 13294.0,
          "taker_buy_quote": 42417.4541
        },
        {
          "timestamp": 1748419200000,
          "datetime": "2025-05-28T08:00:00",
          "open": 3.177,
          "high": 3.195,
          "low": 3.104,
          "close": 3.154,
          "volume": 105099.4,
          "close_time": 1748433599999,
          "quote_volume": 329707.546,
          "trades": 1932,
          "taker_buy_base": 52376.3,
          "taker_buy_quote": 164249.9116
        },
        {
          "timestamp": 1748433600000,
          "datetime": "2025-05-28T12:00:00",
          "open": 3.155,
          "high": 3.203,
          "low": 3.021,
          "close": 3.045,
          "volume": 154968.2,
          "close_time": 1748447999999,
          "quote_volume": 480674.1953,
          "trades": 2894,
          "taker_buy_base": 74156.0,
          "taker_buy_quote": 230263.2112
        },
        {
          "timestamp": 1748448000000,
          "datetime": "2025-05-28T16:00:00",
          "open": 3.043,
          "high": 3.117,
          "low": 3.038,
          "close": 3.045,
          "volume": 179139.3,
          "close_time": 1748462399999,
          "quote_volume": 554565.4472,
          "trades": 2148,
          "taker_buy_base": 136194.8,
          "taker_buy_quote": 422373.7692
        },
        {
          "timestamp": 1748462400000,
          "datetime": "2025-05-28T20:00:00",
          "open": 3.045,
          "high": 3.118,
          "low": 3.04,
          "close": 3.082,
          "volume": 47961.7,
          "close_time": 1748476799999,
          "quote_volume": 147736.0056,
          "trades": 1234,
          "taker_buy_base": 23876.7,
          "taker_buy_quote": 73502.5027
        },
        {
          "timestamp": 1748476800000,
          "datetime": "2025-05-29T00:00:00",
          "open": 3.078,
          "high": 3.176,
          "low": 3.063,
          "close": 3.125,
          "volume": 116699.6,
          "close_time": 1748491199999,
          "quote_volume": 363926.7178,
          "trades": 3018,
          "taker_buy_base": 54234.5,
          "taker_buy_quote": 169226.0176
        },
        {
          "timestamp": 1748491200000,
          "datetime": "2025-05-29T04:00:00",
          "open": 3.126,
          "high": 3.127,
          "low": 3.029,
          "close": 3.075,
          "volume": 78109.1,
          "close_time": 1748505599999,
          "quote_volume": 240147.036,
          "trades": 1572,
          "taker_buy_base": 40574.4,
          "taker_buy_quote": 124896.6086
        },
        {
          "timestamp": 1748505600000,
          "datetime": "2025-05-29T08:00:00",
          "open": 3.077,
          "high": 3.096,
          "low": 3.031,
          "close": 3.073,
          "volume": 68151.9,
          "close_time": 1748519999999,
          "quote_volume": 208918.48,
          "trades": 1862,
          "taker_buy_base": 28018.2,
          "taker_buy_quote": 85915.9366
        },
        {
          "timestamp": 1748520000000,
          "datetime": "2025-05-29T12:00:00",
          "open": 3.071,
          "high": 3.071,
          "low": 2.965,
          "close": 2.991,
          "volume": 108923.3,
          "close_time": 1748534399999,
          "quote_volume": 327886.4527,
          "trades": 2435,
          "taker_buy_base": 47892.3,
          "taker_buy_quote": 144172.5184
        },
        {
          "timestamp": 1748534400000,
          "datetime": "2025-05-29T16:00:00",
          "open": 2.991,
          "high": 3.0,
          "low": 2.793,
          "close": 2.798,
          "volume": 201997.3,
          "close_time": 1748548799999,
          "quote_volume": 583066.9285,
          "trades": 4327,
          "taker_buy_base": 88169.8,
          "taker_buy_quote": 254308.6532
        },
        {
          "timestamp": 1748548800000,
          "datetime": "2025-05-29T20:00:00",
          "open": 2.799,
          "high": 2.898,
          "low": 2.772,
          "close": 2.853,
          "volume": 141500.3,
          "close_time": 1748563199999,
          "quote_volume": 402663.7736,
          "trades": 2984,
          "taker_buy_base": 74616.4,
          "taker_buy_quote": 212106.8351
        },
        {
          "timestamp": 1748563200000,
          "datetime": "2025-05-30T00:00:00",
          "open": 2.852,
          "high": 2.875,
          "low": 2.693,
          "close": 2.788,
          "volume": 174841.4,
          "close_time": 1748577599999,
          "quote_volume": 484901.5105,
          "trades": 3001,
          "taker_buy_base": 81783.8,
          "taker_buy_quote": 226562.1925
        },
        {
          "timestamp": 1748577600000,
          "datetime": "2025-05-30T04:00:00",
          "open": 2.78,
          "high": 2.807,
          "low": 2.727,
          "close": 2.732,
          "volume": 77442.6,
          "close_time": 1748591999999,
          "quote_volume": 214170.2905,
          "trades": 1866,
          "taker_buy_base": 32041.8,
          "taker_buy_quote": 88651.5415
        },
        {
          "timestamp": 1748592000000,
          "datetime": "2025-05-30T08:00:00",
          "open": 2.734,
          "high": 2.75,
          "low": 2.636,
          "close": 2.663,
          "volume": 149552.2,
          "close_time": 1748606399999,
          "quote_volume": 403161.576,
          "trades": 2527,
          "taker_buy_base": 68282.1,
          "taker_buy_quote": 184076.9873
        },
        {
          "timestamp": 1748606400000,
          "datetime": "2025-05-30T12:00:00",
          "open": 2.662,
          "high": 2.693,
          "low": 2.518,
          "close": 2.576,
          "volume": 364511.0,
          "close_time": 1748620799999,
          "quote_volume": 946405.4259,
          "trades": 6082,
          "taker_buy_base": 173296.8,
          "taker_buy_quote": 450080.631
        },
        {
          "timestamp": 1748620800000,
          "datetime": "2025-05-30T16:00:00",
          "open": 2.576,
          "high": 2.611,
          "low": 2.481,
          "close": 2.586,
          "volume": 212204.6,
          "close_time": 1748635199999,
          "quote_volume": 538682.7566,
          "trades": 3905,
          "taker_buy_base": 104224.6,
          "taker_buy_quote": 264541.083
        },
        {
          "timestamp": 1748635200000,
          "datetime": "2025-05-30T20:00:00",
          "open": 2.586,
          "high": 2.591,
          "low": 2.424,
          "close": 2.452,
          "volume": 147994.7,
          "close_time": 1748649599999,
          "quote_volume": 370109.5943,
          "trades": 3709,
          "taker_buy_base": 72668.0,
          "taker_buy_quote": 182043.9905
        },
        {
          "timestamp": 1748649600000,
          "datetime": "2025-05-31T00:00:00",
          "open": 2.452,
          "high": 2.481,
          "low": 2.358,
          "close": 2.405,
          "volume": 188485.3,
          "close_time": 1748663999999,
          "quote_volume": 455900.1506,
          "trades": 4357,
          "taker_buy_base": 92897.6,
          "taker_buy_quote": 225063.854
        },
        {
          "timestamp": 1748664000000,
          "datetime": "2025-05-31T04:00:00",
          "open": 2.406,
          "high": 2.454,
          "low": 2.38,
          "close": 2.438,
          "volume": 135241.6,
          "close_time": 1748678399999,
          "quote_volume": 328560.2816,
          "trades": 2808,
          "taker_buy_base": 82047.6,
          "taker_buy_quote": 199525.098
        },
        {
          "timestamp": 1748678400000,
          "datetime": "2025-05-31T08:00:00",
          "open": 2.439,
          "high": 2.473,
          "low": 2.405,
          "close": 2.417,
          "volume": 155551.2,
          "close_time": 1748692799999,
          "quote_volume": 378789.9016,
          "trades": 3302,
          "taker_buy_base": 77926.4,
          "taker_buy_quote": 190162.266
        },
        {
          "timestamp": 1748692800000,
          "datetime": "2025-05-31T12:00:00",
          "open": 2.416,
          "high": 2.564,
          "low": 2.415,
          "close": 2.519,
          "volume": 165113.2,
          "close_time": 1748707199999,
          "quote_volume": 414314.5377,
          "trades": 3184,
          "taker_buy_base": 100231.0,
          "taker_buy_quote": 251469.1896
        },
        {
          "timestamp": 1748707200000,
          "datetime": "2025-05-31T16:00:00",
          "open": 2.518,
          "high": 2.553,
          "low": 2.503,
          "close": 2.514,
          "volume": 122919.1,
          "close_time": 1748721599999,
          "quote_volume": 310921.5847,
          "trades": 1679,
          "taker_buy_base": 61566.1,
          "taker_buy_quote": 155820.5269
        },
        {
          "timestamp": 1748721600000,
          "datetime": "2025-05-31T20:00:00",
          "open": 2.514,
          "high": 2.537,
          "low": 2.482,
          "close": 2.487,
          "volume": 56509.4,
          "close_time": 1748735999999,
          "quote_volume": 141993.8963,
          "trades": 847,
          "taker_buy_base": 32513.2,
          "taker_buy_quote": 81799.5952
        },
        {
          "timestamp": 1748736000000,
          "datetime": "2025-06-01T00:00:00",
          "open": 2.49,
          "high": 2.5,
          "low": 2.444,
          "close": 2.469,
          "volume": 38095.5,
          "close_time": 1748750399999,
          "quote_volume": 94248.7723,
          "trades": 807,
          "taker_buy_base": 17224.8,
          "taker_buy_quote": 42571.2191
        },
        {
          "timestamp": 1748750400000,
          "datetime": "2025-06-01T04:00:00",
          "open": 2.47,
          "high": 2.578,
          "low": 2.464,
          "close": 2.527,
          "volume": 136059.2,
          "close_time": 1748764799999,
          "quote_volume": 344125.7105,
          "trades": 2566,
          "taker_buy_base": 78174.7,
          "taker_buy_quote": 197498.0641
        },
        {
          "timestamp": 1748764800000,
          "datetime": "2025-06-01T08:00:00",
          "open": 2.524,
          "high": 2.541,
          "low": 2.459,
          "close": 2.494,
          "volume": 109950.5,
          "close_time": 1748779199999,
          "quote_volume": 274648.4033,
          "trades": 2257,
          "taker_buy_base": 56259.2,
          "taker_buy_quote": 140982.1353
        },
        {
          "timestamp": 1748779200000,
          "datetime": "2025-06-01T12:00:00",
          "open": 2.497,
          "high": 2.546,
          "low": 2.47,
          "close": 2.521,
          "volume": 48299.8,
          "close_time": 1748793599999,
          "quote_volume": 121586.243,
          "trades": 1292,
          "taker_buy_base": 21661.4,
          "taker_buy_quote": 54632.1035
        },
        {
          "timestamp": 1748793600000,
          "datetime": "2025-06-01T16:00:00",
          "open": 2.522,
          "high": 2.577,
          "low": 2.489,
          "close": 2.533,
          "volume": 120109.6,
          "close_time": 1748807999999,
          "quote_volume": 305470.1562,
          "trades": 1788,
          "taker_buy_base": 71947.0,
          "taker_buy_quote": 182928.9635
        },
        {
          "timestamp": 1748808000000,
          "datetime": "2025-06-01T20:00:00",
          "open": 2.533,
          "high": 2.579,
          "low": 2.519,
          "close": 2.539,
          "volume": 226493.0,
          "close_time": 1748822399999,
          "quote_volume": 579095.0857,
          "trades": 2268,
          "taker_buy_base": 71160.8,
          "taker_buy_quote": 181439.3854
        },
        {
          "timestamp": 1748822400000,
          "datetime": "2025-06-02T00:00:00",
          "open": 2.539,
          "high": 2.539,
          "low": 2.454,
          "close": 2.46,
          "volume": 47868.6,
          "close_time": 1748836799999,
          "quote_volume": 119680.2298,
          "trades": 1423,
          "taker_buy_base": 27631.7,
          "taker_buy_quote": 69099.3926
        },
        {
          "timestamp": 1748836800000,
          "datetime": "2025-06-02T04:00:00",
          "open": 2.463,
          "high": 2.473,
          "low": 2.341,
          "close": 2.411,
          "volume": 231227.3,
          "close_time": 1748851199999,
          "quote_volume": 552414.823,
          "trades": 3804,
          "taker_buy_base": 143502.7,
          "taker_buy_quote": 342139.3035
        },
        {
          "timestamp": 1748851200000,
          "datetime": "2025-06-02T08:00:00",
          "open": 2.412,
          "high": 2.435,
          "low": 2.319,
          "close": 2.328,
          "volume": 234115.3,
          "close_time": 1748865599999,
          "quote_volume": 550884.555,
          "trades": 3777,
          "taker_buy_base": 123006.1,
          "taker_buy_quote": 289612.3337
        },
        {
          "timestamp": 1748865600000,
          "datetime": "2025-06-02T12:00:00",
          "open": 2.331,
          "high": 2.369,
          "low": 2.306,
          "close": 2.34,
          "volume": 237761.7,
          "close_time": 1748879999999,
          "quote_volume": 555155.0615,
          "trades": 4209,
          "taker_buy_base": 89083.3,
          "taker_buy_quote": 208020.5309
        },
        {
          "timestamp": 1748880000000,
          "datetime": "2025-06-02T16:00:00",
          "open": 2.34,
          "high": 2.399,
          "low": 2.315,
          "close": 2.346,
          "volume": 129301.1,
          "close_time": 1748894399999,
          "quote_volume": 304403.8646,
          "trades": 2718,
          "taker_buy_base": 68309.5,
          "taker_buy_quote": 160912.9585
        },
        {
          "timestamp": 1748894400000,
          "datetime": "2025-06-02T20:00:00",
          "open": 2.351,
          "high": 2.45,
          "low": 2.35,
          "close": 2.407,
          "volume": 131793.4,
          "close_time": 1748908799999,
          "quote_volume": 317590.3422,
          "trades": 2349,
          "taker_buy_base": 66770.1,
          "taker_buy_quote": 160875.7466
        },
        {
          "timestamp": 1748908800000,
          "datetime": "2025-06-03T00:00:00",
          "open": 2.409,
          "high": 2.52,
          "low": 2.404,
          "close": 2.441,
          "volume": 108147.7,
          "close_time": 1748923199999,
          "quote_volume": 266746.0129,
          "trades": 1632,
          "taker_buy_base": 51026.6,
          "taker_buy_quote": 125657.4027
        },
        {
          "timestamp": 1748923200000,
          "datetime": "2025-06-03T04:00:00",
          "open": 2.437,
          "high": 2.465,
          "low": 2.409,
          "close": 2.448,
          "volume": 61228.8,
          "close_time": 1748937599999,
          "quote_volume": 149576.8477,
          "trades": 1001,
          "taker_buy_base": 31743.9,
          "taker_buy_quote": 77673.6613
        },
        {
          "timestamp": 1748937600000,
          "datetime": "2025-06-03T08:00:00",
          "open": 2.445,
          "high": 2.52,
          "low": 2.412,
          "close": 2.475,
          "volume": 158770.7,
          "close_time": 1748951999999,
          "quote_volume": 392192.8763,
          "trades": 2013,
          "taker_buy_base": 80950.1,
          "taker_buy_quote": 200567.5768
        },
        {
          "timestamp": 1748952000000,
          "datetime": "2025-06-03T12:00:00",
          "open": 2.474,
          "high": 2.548,
          "low": 2.464,
          "close": 2.517,
          "volume": 172139.2,
          "close_time": 1748966399999,
          "quote_volume": 431038.0322,
          "trades": 2101,
          "taker_buy_base": 67459.2,
          "taker_buy_quote": 169128.3371
        },
        {
          "timestamp": 1748966400000,
          "datetime": "2025-06-03T16:00:00",
          "open": 2.519,
          "high": 2.522,
          "low": 2.474,
          "close": 2.491,
          "volume": 79607.1,
          "close_time": 1748980799999,
          "quote_volume": 198286.548,
          "trades": 936,
          "taker_buy_base": 39895.7,
          "taker_buy_quote": 99390.218
        },
        {
          "timestamp": 1748980800000,
          "datetime": "2025-06-03T20:00:00",
          "open": 2.493,
          "high": 2.496,
          "low": 2.334,
          "close": 2.363,
          "volume": 238010.2,
          "close_time": 1748995199999,
          "quote_volume": 572742.45,
          "trades": 3137,
          "taker_buy_base": 105168.3,
          "taker_buy_quote": 253002.4551
        },
        {
          "timestamp": 1748995200000,
          "datetime": "2025-06-04T00:00:00",
          "open": 2.361,
          "high": 2.419,
          "low": 2.353,
          "close": 2.387,
          "volume": 70862.2,
          "close_time": 1749009599999,
          "quote_volume": 169543.973,
          "trades": 1292,
          "taker_buy_base": 36195.0,
          "taker_buy_quote": 86582.7766
        },
        {
          "timestamp": 1749009600000,
          "datetime": "2025-06-04T04:00:00",
          "open": 2.388,
          "high": 2.395,
          "low": 2.355,
          "close": 2.373,
          "volume": 63854.9,
          "close_time": 1749023999999,
          "quote_volume": 151620.9238,
          "trades": 932,
          "taker_buy_base": 24156.1,
          "taker_buy_quote": 57372.2347
        },
        {
          "timestamp": 1749024000000,
          "datetime": "2025-06-04T08:00:00",
          "open": 2.375,
          "high": 2.474,
          "low": 2.374,
          "close": 2.44,
          "volume": 196578.5,
          "close_time": 1749038399999,
          "quote_volume": 475201.0177,
          "trades": 3085,
          "taker_buy_base": 115126.4,
          "taker_buy_quote": 278401.5406
        },
        {
          "timestamp": 1749038400000,
          "datetime": "2025-06-04T12:00:00",
          "open": 2.441,
          "high": 2.441,
          "low": 2.37,
          "close": 2.408,
          "volume": 168239.0,
          "close_time": 1749052799999,
          "quote_volume": 405750.2899,
          "trades": 2365,
          "taker_buy_base": 94793.9,
          "taker_buy_quote": 228829.7791
        },
        {
          "timestamp": 1749052800000,
          "datetime": "2025-06-04T16:00:00",
          "open": 2.408,
          "high": 2.414,
          "low": 2.336,
          "close": 2.337,
          "volume": 109372.1,
          "close_time": 1749067199999,
          "quote_volume": 260093.4031,
          "trades": 1590,
          "taker_buy_base": 26142.3,
          "taker_buy_quote": 61959.8744
        },
        {
          "timestamp": 1749067200000,
          "datetime": "2025-06-04T20:00:00",
          "open": 2.336,
          "high": 2.336,
          "low": 2.161,
          "close": 2.185,
          "volume": 428157.9,
          "close_time": 1749081599999,
          "quote_volume": 963123.259,
          "trades": 5001,
          "taker_buy_base": 203138.0,
          "taker_buy_quote": 457485.0228
        },
        {
          "timestamp": 1749081600000,
          "datetime": "2025-06-05T00:00:00",
          "open": 2.184,
          "high": 2.225,
          "low": 2.154,
          "close": 2.162,
          "volume": 110701.3,
          "close_time": 1749095999999,
          "quote_volume": 241626.8396,
          "trades": 2215,
          "taker_buy_base": 65892.0,
          "taker_buy_quote": 143887.4172
        },
        {
          "timestamp": 1749096000000,
          "datetime": "2025-06-05T04:00:00",
          "open": 2.166,
          "high": 2.189,
          "low": 2.122,
          "close": 2.145,
          "volume": 221736.7,
          "close_time": 1749110399999,
          "quote_volume": 475449.2426,
          "trades": 2387,
          "taker_buy_base": 144777.6,
          "taker_buy_quote": 310248.5062
        },
        {
          "timestamp": 1749110400000,
          "datetime": "2025-06-05T08:00:00",
          "open": 2.151,
          "high": 2.162,
          "low": 2.041,
          "close": 2.117,
          "volume": 252399.4,
          "close_time": 1749124799999,
          "quote_volume": 534715.8964,
          "trades": 3875,
          "taker_buy_base": 92712.8,
          "taker_buy_quote": 196329.9726
        },
        {
          "timestamp": 1749124800000,
          "datetime": "2025-06-05T12:00:00",
          "open": 2.115,
          "high": 2.197,
          "low": 2.089,
          "close": 2.179,
          "volume": 281601.0,
          "close_time": 1749139199999,
          "quote_volume": 606421.9488,
          "trades": 4410,
          "taker_buy_base": 147018.2,
          "taker_buy_quote": 316871.8801
        },
        {
          "timestamp": 1749139200000,
          "datetime": "2025-06-05T16:00:00",
          "open": 2.179,
          "high": 2.179,
          "low": 2.035,
          "close": 2.081,
          "volume": 240419.6,
          "close_time": 1749153599999,
          "quote_volume": 505104.037,
          "trades": 3829,
          "taker_buy_base": 105687.7,
          "taker_buy_quote": 222107.8472
        },
        {
          "timestamp": 1749153600000,
          "datetime": "2025-06-05T20:00:00",
          "open": 2.081,
          "high": 2.123,
          "low": 1.968,
          "close": 2.103,
          "volume": 420773.7,
          "close_time": 1749167999999,
          "quote_volume": 853246.1759,
          "trades": 5764,
          "taker_buy_base": 204551.7,
          "taker_buy_quote": 415104.0971
        },
        {
          "timestamp": 1749168000000,
          "datetime": "2025-06-06T00:00:00",
          "open": 2.102,
          "high": 2.147,
          "low": 2.082,
          "close": 2.13,
          "volume": 87146.3,
          "close_time": 1749182399999,
          "quote_volume": 183778.8684,
          "trades": 1560,
          "taker_buy_base": 45409.0,
          "taker_buy_quote": 95940.3852
        },
        {
          "timestamp": 1749182400000,
          "datetime": "2025-06-06T04:00:00",
          "open": 2.128,
          "high": 2.154,
          "low": 2.118,
          "close": 2.134,
          "volume": 140760.9,
          "close_time": 1749196799999,
          "quote_volume": 300150.9393,
          "trades": 1853,
          "taker_buy_base": 79649.2,
          "taker_buy_quote": 169814.3124
        },
        {
          "timestamp": 1749196800000,
          "datetime": "2025-06-06T08:00:00",
          "open": 2.133,
          "high": 2.185,
          "low": 2.111,
          "close": 2.167,
          "volume": 154022.2,
          "close_time": 1749211199999,
          "quote_volume": 330367.0806,
          "trades": 2213,
          "taker_buy_base": 95747.0,
          "taker_buy_quote": 205171.0449
        },
        {
          "timestamp": 1749211200000,
          "datetime": "2025-06-06T12:00:00",
          "open": 2.168,
          "high": 2.226,
          "low": 2.159,
          "close": 2.176,
          "volume": 213717.9,
          "close_time": 1749225599999,
          "quote_volume": 466038.234,
          "trades": 2684,
          "taker_buy_base": 116376.6,
          "taker_buy_quote": 253909.5614
        },
        {
          "timestamp": 1749225600000,
          "datetime": "2025-06-06T16:00:00",
          "open": 2.182,
          "high": 2.215,
          "low": 2.138,
          "close": 2.146,
          "volume": 94508.6,
          "close_time": 1749239999999,
          "quote_volume": 204762.2135,
          "trades": 1447,
          "taker_buy_base": 42748.4,
          "taker_buy_quote": 92754.0748
        },
        {
          "timestamp": 1749240000000,
          "datetime": "2025-06-06T20:00:00",
          "open": 2.148,
          "high": 2.176,
          "low": 2.137,
          "close": 2.14,
          "volume": 46515.8,
          "close_time": 1749254399999,
          "quote_volume": 100114.6506,
          "trades": 666,
          "taker_buy_base": 21886.2,
          "taker_buy_quote": 47121.8512
        },
        {
          "timestamp": 1749254400000,
          "datetime": "2025-06-07T00:00:00",
          "open": 2.139,
          "high": 2.203,
          "low": 2.118,
          "close": 2.193,
          "volume": 46141.4,
          "close_time": 1749268799999,
          "quote_volume": 99298.8505,
          "trades": 795,
          "taker_buy_base": 30512.3,
          "taker_buy_quote": 65719.2661
        },
        {
          "timestamp": 1749268800000,
          "datetime": "2025-06-07T04:00:00",
          "open": 2.197,
          "high": 2.228,
          "low": 2.182,
          "close": 2.21,
          "volume": 51803.7,
          "close_time": 1749283199999,
          "quote_volume": 114459.432,
          "trades": 714,
          "taker_buy_base": 27535.9,
          "taker_buy_quote": 60924.5389
        },
        {
          "timestamp": 1749283200000,
          "datetime": "2025-06-07T08:00:00",
          "open": 2.212,
          "high": 2.224,
          "low": 2.191,
          "close": 2.2,
          "volume": 82864.7,
          "close_time": 1749297599999,
          "quote_volume": 183308.6494,
          "trades": 1196,
          "taker_buy_base": 30442.4,
          "taker_buy_quote": 67366.2442
        },
        {
          "timestamp": 1749297600000,
          "datetime": "2025-06-07T12:00:00",
          "open": 2.202,
          "high": 2.232,
          "low": 2.184,
          "close": 2.191,
          "volume": 33895.5,
          "close_time": 1749311999999,
          "quote_volume": 74804.4139,
          "trades": 770,
          "taker_buy_base": 16665.1,
          "taker_buy_quote": 36803.2666
        },
        {
          "timestamp": 1749312000000,
          "datetime": "2025-06-07T16:00:00",
          "open": 2.196,
          "high": 2.201,
          "low": 2.166,
          "close": 2.169,
          "volume": 46094.6,
          "close_time": 1749326399999,
          "quote_volume": 100536.5661,
          "trades": 933,
          "taker_buy_base": 15652.0,
          "taker_buy_quote": 34129.0517
        },
        {
          "timestamp": 1749326400000,
          "datetime": "2025-06-07T20:00:00",
          "open": 2.17,
          "high": 2.22,
          "low": 2.161,
          "close": 2.173,
          "volume": 53962.9,
          "close_time": 1749340799999,
          "quote_volume": 117786.6175,
          "trades": 1306,
          "taker_buy_base": 30065.4,
          "taker_buy_quote": 65731.696
        },
        {
          "timestamp": 1749340800000,
          "datetime": "2025-06-08T00:00:00",
          "open": 2.173,
          "high": 2.179,
          "low": 2.153,
          "close": 2.156,
          "volume": 29198.9,
          "close_time": 1749355199999,
          "quote_volume": 63226.5295,
          "trades": 1007,
          "taker_buy_base": 10662.3,
          "taker_buy_quote": 23081.8693
        },
        {
          "timestamp": 1749355200000,
          "datetime": "2025-06-08T04:00:00",
          "open": 2.156,
          "high": 2.172,
          "low": 2.141,
          "close": 2.144,
          "volume": 33097.2,
          "close_time": 1749369599999,
          "quote_volume": 71327.0858,
          "trades": 1077,
          "taker_buy_base": 14117.7,
          "taker_buy_quote": 30432.2595
        },
        {
          "timestamp": 1749369600000,
          "datetime": "2025-06-08T08:00:00",
          "open": 2.145,
          "high": 2.172,
          "low": 2.115,
          "close": 2.169,
          "volume": 94369.8,
          "close_time": 1749383999999,
          "quote_volume": 202077.9998,
          "trades": 3193,
          "taker_buy_base": 37428.0,
          "taker_buy_quote": 80268.2715
        },
        {
          "timestamp": 1749384000000,
          "datetime": "2025-06-08T12:00:00",
          "open": 2.171,
          "high": 2.183,
          "low": 2.141,
          "close": 2.174,
          "volume": 75987.5,
          "close_time": 1749398399999,
          "quote_volume": 164729.1194,
          "trades": 2299,
          "taker_buy_base": 41838.6,
          "taker_buy_quote": 90737.611
        },
        {
          "timestamp": 1749398400000,
          "datetime": "2025-06-08T16:00:00",
          "open": 2.176,
          "high": 2.324,
          "low": 2.174,
          "close": 2.279,
          "volume": 245652.8,
          "close_time": 1749412799999,
          "quote_volume": 558529.8365,
          "trades": 4855,
          "taker_buy_base": 123513.1,
          "taker_buy_quote": 281366.3577
        },
        {
          "timestamp": 1749412800000,
          "datetime": "2025-06-08T20:00:00",
          "open": 2.282,
          "high": 2.345,
          "low": 2.254,
          "close": 2.267,
          "volume": 121402.9,
          "close_time": 1749427199999,
          "quote_volume": 279556.9431,
          "trades": 1796,
          "taker_buy_base": 71712.1,
          "taker_buy_quote": 165255.6912
        },
        {
          "timestamp": 1749427200000,
          "datetime": "2025-06-09T00:00:00",
          "open": 2.264,
          "high": 2.317,
          "low": 2.214,
          "close": 2.25,
          "volume": 67913.7,
          "close_time": 1749441599999,
          "quote_volume": 154062.4212,
          "trades": 1313,
          "taker_buy_base": 34753.9,
          "taker_buy_quote": 78843.3541
        },
        {
          "timestamp": 1749441600000,
          "datetime": "2025-06-09T04:00:00",
          "open": 2.242,
          "high": 2.299,
          "low": 2.212,
          "close": 2.298,
          "volume": 70601.8,
          "close_time": 1749455999999,
          "quote_volume": 159280.8462,
          "trades": 1138,
          "taker_buy_base": 33059.7,
          "taker_buy_quote": 74272.4196
        },
        {
          "timestamp": 1749456000000,
          "datetime": "2025-06-09T08:00:00",
          "open": 2.295,
          "high": 2.398,
          "low": 2.268,
          "close": 2.364,
          "volume": 165248.4,
          "close_time": 1749470399999,
          "quote_volume": 386620.1818,
          "trades": 2984,
          "taker_buy_base": 96978.0,
          "taker_buy_quote": 227008.653
        },
        {
          "timestamp": 1749470400000,
          "datetime": "2025-06-09T12:00:00",
          "open": 2.365,
          "high": 2.431,
          "low": 2.334,
          "close": 2.352,
          "volume": 169914.0,
          "close_time": 1749484799999,
          "quote_volume": 404149.8303,
          "trades": 2731,
          "taker_buy_base": 84186.3,
          "taker_buy_quote": 200585.6918
        },
        {
          "timestamp": 1749484800000,
          "datetime": "2025-06-09T16:00:00",
          "open": 2.36,
          "high": 2.433,
          "low": 2.356,
          "close": 2.426,
          "volume": 139826.8,
          "close_time": 1749499199999,
          "quote_volume": 335495.7825,
          "trades": 1824,
          "taker_buy_base": 81435.3,
          "taker_buy_quote": 195598.4699
        },
        {
          "timestamp": 1749499200000,
          "datetime": "2025-06-09T20:00:00",
          "open": 2.429,
          "high": 2.535,
          "low": 2.399,
          "close": 2.491,
          "volume": 196626.1,
          "close_time": 1749513599999,
          "quote_volume": 487565.0101,
          "trades": 3011,
          "taker_buy_base": 97466.4,
          "taker_buy_quote": 241368.2103
        },
        {
          "timestamp": 1749513600000,
          "datetime": "2025-06-10T00:00:00",
          "open": 2.489,
          "high": 2.507,
          "low": 2.429,
          "close": 2.447,
          "volume": 60259.0,
          "close_time": 1749527999999,
          "quote_volume": 148225.0128,
          "trades": 1152,
          "taker_buy_base": 27717.4,
          "taker_buy_quote": 68213.8827
        },
        {
          "timestamp": 1749528000000,
          "datetime": "2025-06-10T04:00:00",
          "open": 2.445,
          "high": 2.453,
          "low": 2.395,
          "close": 2.438,
          "volume": 75562.1,
          "close_time": 1749542399999,
          "quote_volume": 182997.4839,
          "trades": 1610,
          "taker_buy_base": 30171.9,
          "taker_buy_quote": 73130.9617
        },
        {
          "timestamp": 1749542400000,
          "datetime": "2025-06-10T08:00:00",
          "open": 2.438,
          "high": 2.459,
          "low": 2.357,
          "close": 2.456,
          "volume": 197354.8,
          "close_time": 1749556799999,
          "quote_volume": 473543.9677,
          "trades": 3151,
          "taker_buy_base": 95582.5,
          "taker_buy_quote": 229119.4147
        },
        {
          "timestamp": 1749556800000,
          "datetime": "2025-06-10T12:00:00",
          "open": 2.456,
          "high": 2.493,
          "low": 2.353,
          "close": 2.389,
          "volume": 165043.2,
          "close_time": 1749571199999,
          "quote_volume": 398853.9816,
          "trades": 2566,
          "taker_buy_base": 67438.1,
          "taker_buy_quote": 163776.7016
        },
        {
          "timestamp": 1749571200000,
          "datetime": "2025-06-10T16:00:00",
          "open": 2.388,
          "high": 2.493,
          "low": 2.363,
          "close": 2.447,
          "volume": 205981.4,
          "close_time": 1749585599999,
          "quote_volume": 501377.1379,
          "trades": 2972,
          "taker_buy_base": 99368.6,
          "taker_buy_quote": 241729.3134
        },
        {
          "timestamp": 1749585600000,
          "datetime": "2025-06-10T20:00:00",
          "open": 2.447,
          "high": 2.494,
          "low": 2.42,
          "close": 2.488,
          "volume": 102387.3,
          "close_time": 1749599999999,
          "quote_volume": 250781.4257,
          "trades": 1626,
          "taker_buy_base": 51389.9,
          "taker_buy_quote": 125961.9788
        },
        {
          "timestamp": 1749600000000,
          "datetime": "2025-06-11T00:00:00",
          "open": 2.488,
          "high": 2.536,
          "low": 2.437,
          "close": 2.524,
          "volume": 87847.5,
          "close_time": 1749614399999,
          "quote_volume": 218954.1358,
          "trades": 1515,
          "taker_buy_base": 47957.5,
          "taker_buy_quote": 119764.5033
        },
        {
          "timestamp": 1749614400000,
          "datetime": "2025-06-11T04:00:00",
          "open": 2.526,
          "high": 2.541,
          "low": 2.451,
          "close": 2.538,
          "volume": 60501.6,
          "close_time": 1749628799999,
          "quote_volume": 151013.31,
          "trades": 1301,
          "taker_buy_base": 37940.4,
          "taker_buy_quote": 94736.9554
        },
        {
          "timestamp": 1749628800000,
          "datetime": "2025-06-11T08:00:00",
          "open": 2.537,
          "high": 2.541,
          "low": 2.415,
          "close": 2.425,
          "volume": 119764.4,
          "close_time": 1749643199999,
          "quote_volume": 295892.6929,
          "trades": 2162,
          "taker_buy_base": 44965.4,
          "taker_buy_quote": 111500.8951
        },
        {
          "timestamp": 1749643200000,
          "datetime": "2025-06-11T12:00:00",
          "open": 2.423,
          "high": 2.536,
          "low": 2.403,
          "close": 2.502,
          "volume": 199158.6,
          "close_time": 1749657599999,
          "quote_volume": 493765.7053,
          "trades": 2705,
          "taker_buy_base": 98230.3,
          "taker_buy_quote": 243039.0854
        },
        {
          "timestamp": 1749657600000,
          "datetime": "2025-06-11T16:00:00",
          "open": 2.502,
          "high": 2.513,
          "low": 2.374,
          "close": 2.383,
          "volume": 150613.5,
          "close_time": 1749671999999,
          "quote_volume": 368010.2555,
          "trades": 2152,
          "taker_buy_base": 57176.9,
          "taker_buy_quote": 139868.7714
        },
        {
          "timestamp": 1749672000000,
          "datetime": "2025-06-11T20:00:00",
          "open": 2.379,
          "high": 2.409,
          "low": 2.266,
          "close": 2.313,
          "volume": 146836.0,
          "close_time": 1749686399999,
          "quote_volume": 340557.6172,
          "trades": 2223,
          "taker_buy_base": 65307.8,
          "taker_buy_quote": 151148.7138
        },
        {
          "timestamp": 1749686400000,
          "datetime": "2025-06-12T00:00:00",
          "open": 2.31,
          "high": 2.326,
          "low": 2.245,
          "close": 2.264,
          "volume": 111386.8,
          "close_time": 1749700799999,
          "quote_volume": 254781.8755,
          "trades": 2137,
          "taker_buy_base": 61591.3,
          "taker_buy_quote": 140976.4751
        },
        {
          "timestamp": 1749700800000,
          "datetime": "2025-06-12T04:00:00",
          "open": 2.265,
          "high": 2.289,
          "low": 2.239,
          "close": 2.25,
          "volume": 76773.6,
          "close_time": 1749715199999,
          "quote_volume": 174122.3061,
          "trades": 1278,
          "taker_buy_base": 34281.3,
          "taker_buy_quote": 77780.1925
        },
        {
          "timestamp": 1749715200000,
          "datetime": "2025-06-12T08:00:00",
          "open": 2.246,
          "high": 2.256,
          "low": 2.191,
          "close": 2.203,
          "volume": 111597.7,
          "close_time": 1749729599999,
          "quote_volume": 248050.7579,
          "trades": 1620,
          "taker_buy_base": 40578.4,
          "taker_buy_quote": 90382.82
        },
        {
          "timestamp": 1749729600000,
          "datetime": "2025-06-12T12:00:00",
          "open": 2.203,
          "high": 2.288,
          "low": 2.193,
          "close": 2.218,
          "volume": 107378.3,
          "close_time": 1749743999999,
          "quote_volume": 241371.2371,
          "trades": 1772,
          "taker_buy_base": 52938.8,
          "taker_buy_quote": 119196.0912
        },
        {
          "timestamp": 1749744000000,
          "datetime": "2025-06-12T16:00:00",
          "open": 2.218,
          "high": 2.36,
          "low": 2.214,
          "close": 2.235,
          "volume": 233673.4,
          "close_time": 1749758399999,
          "quote_volume": 535054.1106,
          "trades": 3181,
          "taker_buy_base": 118159.3,
          "taker_buy_quote": 271215.6996
        },
        {
          "timestamp": 1749758400000,
          "datetime": "2025-06-12T20:00:00",
          "open": 2.233,
          "high": 2.264,
          "low": 2.152,
          "close": 2.17,
          "volume": 112239.1,
          "close_time": 1749772799999,
          "quote_volume": 247814.7365,
          "trades": 1685,
          "taker_buy_base": 48205.8,
          "taker_buy_quote": 106710.2634
        },
        {
          "timestamp": 1749772800000,
          "datetime": "2025-06-13T00:00:00",
          "open": 2.168,
          "high": 2.171,
          "low": 2.014,
          "close": 2.095,
          "volume": 350233.1,
          "close_time": 1749787199999,
          "quote_volume": 725711.464,
          "trades": 4848,
          "taker_buy_base": 178906.9,
          "taker_buy_quote": 370719.5077
        },
        {
          "timestamp": 1749787200000,
          "datetime": "2025-06-13T04:00:00",
          "open": 2.093,
          "high": 2.099,
          "low": 2.04,
          "close": 2.091,
          "volume": 82585.1,
          "close_time": 1749801599999,
          "quote_volume": 171429.8784,
          "trades": 1573,
          "taker_buy_base": 44284.5,
          "taker_buy_quote": 91981.5768
        },
        {
          "timestamp": 1749801600000,
          "datetime": "2025-06-13T08:00:00",
          "open": 2.086,
          "high": 2.161,
          "low": 2.076,
          "close": 2.11,
          "volume": 151729.5,
          "close_time": 1749815999999,
          "quote_volume": 320204.2152,
          "trades": 2259,
          "taker_buy_base": 65445.8,
          "taker_buy_quote": 138332.6822
        },
        {
          "timestamp": 1749816000000,
          "datetime": "2025-06-13T12:00:00",
          "open": 2.108,
          "high": 2.141,
          "low": 2.061,
          "close": 2.122,
          "volume": 128489.6,
          "close_time": 1749830399999,
          "quote_volume": 270023.9679,
          "trades": 1746,
          "taker_buy_base": 57492.3,
          "taker_buy_quote": 120862.7374
        },
        {
          "timestamp": 1749830400000,
          "datetime": "2025-06-13T16:00:00",
          "open": 2.126,
          "high": 2.155,
          "low": 2.042,
          "close": 2.061,
          "volume": 150831.7,
          "close_time": 1749844799999,
          "quote_volume": 314717.1303,
          "trades": 2936,
          "taker_buy_base": 96939.7,
          "taker_buy_quote": 202301.0328
        },
        {
          "timestamp": 1749844800000,
          "datetime": "2025-06-13T20:00:00",
          "open": 2.064,
          "high": 2.136,
          "low": 2.06,
          "close": 2.133,
          "volume": 59660.5,
          "close_time": 1749859199999,
          "quote_volume": 125458.4341,
          "trades": 1236,
          "taker_buy_base": 26142.1,
          "taker_buy_quote": 54967.7758
        },
        {
          "timestamp": 1749859200000,
          "datetime": "2025-06-14T00:00:00",
          "open": 2.129,
          "high": 2.131,
          "low": 2.079,
          "close": 2.092,
          "volume": 54377.3,
          "close_time": 1749873599999,
          "quote_volume": 114509.9009,
          "trades": 1532,
          "taker_buy_base": 25531.2,
          "taker_buy_quote": 53842.6643
        },
        {
          "timestamp": 1749873600000,
          "datetime": "2025-06-14T04:00:00",
          "open": 2.089,
          "high": 2.102,
          "low": 2.067,
          "close": 2.075,
          "volume": 27390.3,
          "close_time": 1749887999999,
          "quote_volume": 57166.4798,
          "trades": 1053,
          "taker_buy_base": 11451.3,
          "taker_buy_quote": 23908.8503
        },
        {
          "timestamp": 1749888000000,
          "datetime": "2025-06-14T08:00:00",
          "open": 2.074,
          "high": 2.08,
          "low": 2.053,
          "close": 2.073,
          "volume": 29955.7,
          "close_time": 1749902399999,
          "quote_volume": 61844.7599,
          "trades": 839,
          "taker_buy_base": 14480.3,
          "taker_buy_quote": 29906.3153
        },
        {
          "timestamp": 1749902400000,
          "datetime": "2025-06-14T12:00:00",
          "open": 2.073,
          "high": 2.087,
          "low": 2.043,
          "close": 2.055,
          "volume": 36824.8,
          "close_time": 1749916799999,
          "quote_volume": 76018.2031,
          "trades": 1122,
          "taker_buy_base": 15451.9,
          "taker_buy_quote": 31926.2127
        },
        {
          "timestamp": 1749916800000,
          "datetime": "2025-06-14T16:00:00",
          "open": 2.056,
          "high": 2.061,
          "low": 2.016,
          "close": 2.03,
          "volume": 116493.4,
          "close_time": 1749931199999,
          "quote_volume": 237127.2649,
          "trades": 2278,
          "taker_buy_base": 45702.9,
          "taker_buy_quote": 93068.2968
        },
        {
          "timestamp": 1749931200000,
          "datetime": "2025-06-14T20:00:00",
          "open": 2.031,
          "high": 2.07,
          "low": 2.012,
          "close": 2.057,
          "volume": 64724.8,
          "close_time": 1749945599999,
          "quote_volume": 132099.1724,
          "trades": 1643,
          "taker_buy_base": 33276.7,
          "taker_buy_quote": 67990.9658
        },
        {
          "timestamp": 1749945600000,
          "datetime": "2025-06-15T00:00:00",
          "open": 2.058,
          "high": 2.078,
          "low": 2.05,
          "close": 2.073,
          "volume": 41107.2,
          "close_time": 1749959999999,
          "quote_volume": 84960.7917,
          "trades": 836,
          "taker_buy_base": 20737.8,
          "taker_buy_quote": 42865.658
        },
        {
          "timestamp": 1749960000000,
          "datetime": "2025-06-15T04:00:00",
          "open": 2.072,
          "high": 2.115,
          "low": 2.068,
          "close": 2.081,
          "volume": 64146.1,
          "close_time": 1749974399999,
          "quote_volume": 133860.7673,
          "trades": 1340,
          "taker_buy_base": 29982.2,
          "taker_buy_quote": 62520.5973
        },
        {
          "timestamp": 1749974400000,
          "datetime": "2025-06-15T08:00:00",
          "open": 2.081,
          "high": 2.116,
          "low": 2.056,
          "close": 2.088,
          "volume": 61620.1,
          "close_time": 1749988799999,
          "quote_volume": 128150.2457,
          "trades": 1437,
          "taker_buy_base": 34028.9,
          "taker_buy_quote": 70877.3489
        },
        {
          "timestamp": 1749988800000,
          "datetime": "2025-06-15T12:00:00",
          "open": 2.088,
          "high": 2.185,
          "low": 2.077,
          "close": 2.146,
          "volume": 136161.3,
          "close_time": 1750003199999,
          "quote_volume": 289865.3091,
          "trades": 2969,
          "taker_buy_base": 71268.7,
          "taker_buy_quote": 151903.6521
        },
        {
          "timestamp": 1750003200000,
          "datetime": "2025-06-15T16:00:00",
          "open": 2.149,
          "high": 2.173,
          "low": 2.128,
          "close": 2.141,
          "volume": 137759.0,
          "close_time": 1750017599999,
          "quote_volume": 295728.2002,
          "trades": 2449,
          "taker_buy_base": 76678.7,
          "taker_buy_quote": 164686.7753
        },
        {
          "timestamp": 1750017600000,
          "datetime": "2025-06-15T20:00:00",
          "open": 2.142,
          "high": 2.153,
          "low": 2.078,
          "close": 2.144,
          "volume": 114481.9,
          "close_time": 1750031999999,
          "quote_volume": 242733.9734,
          "trades": 2476,
          "taker_buy_base": 50298.4,
          "taker_buy_quote": 106847.4651
        },
        {
          "timestamp": 1750032000000,
          "datetime": "2025-06-16T00:00:00",
          "open": 2.142,
          "high": 2.193,
          "low": 2.094,
          "close": 2.164,
          "volume": 206365.8,
          "close_time": 1750046399999,
          "quote_volume": 444422.6802,
          "trades": 3984,
          "taker_buy_base": 103080.3,
          "taker_buy_quote": 222194.7452
        },
        {
          "timestamp": 1750046400000,
          "datetime": "2025-06-16T04:00:00",
          "open": 2.165,
          "high": 2.251,
          "low": 2.162,
          "close": 2.242,
          "volume": 158708.5,
          "close_time": 1750060799999,
          "quote_volume": 352209.3113,
          "trades": 3494,
          "taker_buy_base": 79522.9,
          "taker_buy_quote": 176265.8811
        },
        {
          "timestamp": 1750060800000,
          "datetime": "2025-06-16T08:00:00",
          "open": 2.241,
          "high": 2.248,
          "low": 2.194,
          "close": 2.222,
          "volume": 141657.3,
          "close_time": 1750075199999,
          "quote_volume": 314916.9133,
          "trades": 2472,
          "taker_buy_base": 84143.6,
          "taker_buy_quote": 186970.6075
        },
        {
          "timestamp": 1750075200000,
          "datetime": "2025-06-16T12:00:00",
          "open": 2.221,
          "high": 2.265,
          "low": 2.202,
          "close": 2.245,
          "volume": 208540.4,
          "close_time": 1750089599999,
          "quote_volume": 466512.4218,
          "trades": 3327,
          "taker_buy_base": 110024.2,
          "taker_buy_quote": 246228.5187
        },
        {
          "timestamp": 1750089600000,
          "datetime": "2025-06-16T16:00:00",
          "open": 2.248,
          "high": 2.3,
          "low": 2.238,
          "close": 2.269,
          "volume": 201230.1,
          "close_time": 1750103999999,
          "quote_volume": 457362.5355,
          "trades": 2811,
          "taker_buy_base": 110917.6,
          "taker_buy_quote": 252150.4183
        },
        {
          "timestamp": 1750104000000,
          "datetime": "2025-06-16T20:00:00",
          "open": 2.27,
          "high": 2.293,
          "low": 2.152,
          "close": 2.161,
          "volume": 188671.6,
          "close_time": 1750118399999,
          "quote_volume": 420476.4333,
          "trades": 2415,
          "taker_buy_base": 75606.6,
          "taker_buy_quote": 169006.21
        },
        {
          "timestamp": 1750118400000,
          "datetime": "2025-06-17T00:00:00",
          "open": 2.161,
          "high": 2.238,
          "low": 2.096,
          "close": 2.218,
          "volume": 153189.4,
          "close_time": 1750132799999,
          "quote_volume": 331947.8187,
          "trades": 2388,
          "taker_buy_base": 72825.5,
          "taker_buy_quote": 158394.8715
        },
        {
          "timestamp": 1750132800000,
          "datetime": "2025-06-17T04:00:00",
          "open": 2.221,
          "high": 2.223,
          "low": 2.179,
          "close": 2.194,
          "volume": 125334.6,
          "close_time": 1750147199999,
          "quote_volume": 275641.2879,
          "trades": 1576,
          "taker_buy_base": 58780.1,
          "taker_buy_quote": 129331.846
        },
        {
          "timestamp": 1750147200000,
          "datetime": "2025-06-17T08:00:00",
          "open": 2.194,
          "high": 2.196,
          "low": 2.113,
          "close": 2.119,
          "volume": 103903.6,
          "close_time": 1750161599999,
          "quote_volume": 222599.9909,
          "trades": 1479,
          "taker_buy_base": 41734.1,
          "taker_buy_quote": 89514.0948
        },
        {
          "timestamp": 1750161600000,
          "datetime": "2025-06-17T12:00:00",
          "open": 2.119,
          "high": 2.143,
          "low": 2.041,
          "close": 2.063,
          "volume": 133093.8,
          "close_time": 1750175999999,
          "quote_volume": 278851.17,
          "trades": 2159,
          "taker_buy_base": 56189.3,
          "taker_buy_quote": 117964.7932
        },
        {
          "timestamp": 1750176000000,
          "datetime": "2025-06-17T16:00:00",
          "open": 2.061,
          "high": 2.111,
          "low": 2.018,
          "close": 2.087,
          "volume": 216804.1,
          "close_time": 1750190399999,
          "quote_volume": 444147.863,
          "trades": 3194,
          "taker_buy_base": 100480.9,
          "taker_buy_quote": 206271.4589
        },
        {
          "timestamp": 1750190400000,
          "datetime": "2025-06-17T20:00:00",
          "open": 2.088,
          "high": 2.096,
          "low": 2.012,
          "close": 2.027,
          "volume": 128793.5,
          "close_time": 1750204799999,
          "quote_volume": 264072.2335,
          "trades": 1949,
          "taker_buy_base": 58352.5,
          "taker_buy_quote": 119935.8189
        },
        {
          "timestamp": 1750204800000,
          "datetime": "2025-06-18T00:00:00",
          "open": 2.03,
          "high": 2.081,
          "low": 2.012,
          "close": 2.073,
          "volume": 109399.9,
          "close_time": 1750219199999,
          "quote_volume": 224166.2505,
          "trades": 2037,
          "taker_buy_base": 62551.3,
          "taker_buy_quote": 128179.984
        },
        {
          "timestamp": 1750219200000,
          "datetime": "2025-06-18T04:00:00",
          "open": 2.074,
          "high": 2.114,
          "low": 2.056,
          "close": 2.071,
          "volume": 101997.2,
          "close_time": 1750233599999,
          "quote_volume": 212085.941,
          "trades": 1843,
          "taker_buy_base": 52940.2,
          "taker_buy_quote": 110089.0156
        },
        {
          "timestamp": 1750233600000,
          "datetime": "2025-06-18T08:00:00",
          "open": 2.071,
          "high": 2.082,
          "low": 1.97,
          "close": 2.013,
          "volume": 170188.6,
          "close_time": 1750247999999,
          "quote_volume": 343170.5207,
          "trades": 2738,
          "taker_buy_base": 71549.8,
          "taker_buy_quote": 144450.1193
        },
        {
          "timestamp": 1750248000000,
          "datetime": "2025-06-18T12:00:00",
          "open": 2.011,
          "high": 2.028,
          "low": 1.9,
          "close": 2.007,
          "volume": 249972.5,
          "close_time": 1750262399999,
          "quote_volume": 496873.2754,
          "trades": 3766,
          "taker_buy_base": 123985.1,
          "taker_buy_quote": 247120.8509
        },
        {
          "timestamp": 1750262400000,
          "datetime": "2025-06-18T16:00:00",
          "open": 2.007,
          "high": 2.043,
          "low": 1.98,
          "close": 2.003,
          "volume": 181483.7,
          "close_time": 1750276799999,
          "quote_volume": 364421.4768,
          "trades": 2644,
          "taker_buy_base": 90435.7,
          "taker_buy_quote": 181664.2697
        },
        {
          "timestamp": 1750276800000,
          "datetime": "2025-06-18T20:00:00",
          "open": 2.005,
          "high": 2.079,
          "low": 1.993,
          "close": 2.059,
          "volume": 134586.0,
          "close_time": 1750291199999,
          "quote_volume": 276431.0124,
          "trades": 1861,
          "taker_buy_base": 60613.1,
          "taker_buy_quote": 124449.9462
        },
        {
          "timestamp": 1750291200000,
          "datetime": "2025-06-19T00:00:00",
          "open": 2.058,
          "high": 2.781,
          "low": 2.044,
          "close": 2.369,
          "volume": 1661157.0,
          "close_time": 1750305599999,
          "quote_volume": 4057610.6408,
          "trades": 28856,
          "taker_buy_base": 923883.1,
          "taker_buy_quote": 2256074.636
        },
        {
          "timestamp": 1750305600000,
          "datetime": "2025-06-19T04:00:00",
          "open": 2.368,
          "high": 2.426,
          "low": 2.233,
          "close": 2.275,
          "volume": 354275.9,
          "close_time": 1750319999999,
          "quote_volume": 810901.9555,
          "trades": 11504,
          "taker_buy_base": 177262.4,
          "taker_buy_quote": 405417.308
        },
        {
          "timestamp": 1750320000000,
          "datetime": "2025-06-19T08:00:00",
          "open": 2.28,
          "high": 2.304,
          "low": 2.215,
          "close": 2.23,
          "volume": 356712.9,
          "close_time": 1750334399999,
          "quote_volume": 805739.145,
          "trades": 12842,
          "taker_buy_base": 175006.7,
          "taker_buy_quote": 395392.2745
        },
        {
          "timestamp": 1750334400000,
          "datetime": "2025-06-19T12:00:00",
          "open": 2.23,
          "high": 2.276,
          "low": 2.183,
          "close": 2.189,
          "volume": 334519.7,
          "close_time": 1750348799999,
          "quote_volume": 745790.0155,
          "trades": 9655,
          "taker_buy_base": 168416.0,
          "taker_buy_quote": 375576.4642
        },
        {
          "timestamp": 1750348800000,
          "datetime": "2025-06-19T16:00:00",
          "open": 2.188,
          "high": 2.231,
          "low": 2.164,
          "close": 2.192,
          "volume": 227444.6,
          "close_time": 1750363199999,
          "quote_volume": 499310.815,
          "trades": 6230,
          "taker_buy_base": 110916.0,
          "taker_buy_quote": 243582.9968
        },
        {
          "timestamp": 1750363200000,
          "datetime": "2025-06-19T20:00:00",
          "open": 2.191,
          "high": 2.259,
          "low": 2.19,
          "close": 2.22,
          "volume": 151101.1,
          "close_time": 1750377599999,
          "quote_volume": 336252.8657,
          "trades": 4794,
          "taker_buy_base": 79472.5,
          "taker_buy_quote": 176927.879
        },
        {
          "timestamp": 1750377600000,
          "datetime": "2025-06-20T00:00:00",
          "open": 2.221,
          "high": 2.223,
          "low": 2.126,
          "close": 2.14,
          "volume": 286109.8,
          "close_time": 1750391999999,
          "quote_volume": 619718.0383,
          "trades": 7145,
          "taker_buy_base": 116674.1,
          "taker_buy_quote": 253020.1268
        },
        {
          "timestamp": 1750392000000,
          "datetime": "2025-06-20T04:00:00",
          "open": 2.139,
          "high": 2.139,
          "low": 2.078,
          "close": 2.131,
          "volume": 293308.0,
          "close_time": 1750406399999,
          "quote_volume": 617609.4873,
          "trades": 7256,
          "taker_buy_base": 119272.9,
          "taker_buy_quote": 251314.86
        },
        {
          "timestamp": 1750406400000,
          "datetime": "2025-06-20T08:00:00",
          "open": 2.132,
          "high": 2.152,
          "low": 2.104,
          "close": 2.13,
          "volume": 230705.5,
          "close_time": 1750420799999,
          "quote_volume": 491146.2669,
          "trades": 4610,
          "taker_buy_base": 102583.1,
          "taker_buy_quote": 218509.6517
        },
        {
          "timestamp": 1750420800000,
          "datetime": "2025-06-20T12:00:00",
          "open": 2.131,
          "high": 2.142,
          "low": 2.063,
          "close": 2.071,
          "volume": 237126.1,
          "close_time": 1750435199999,
          "quote_volume": 498482.5625,
          "trades": 5480,
          "taker_buy_base": 118917.5,
          "taker_buy_quote": 249766.3511
        },
        {
          "timestamp": 1750435200000,
          "datetime": "2025-06-20T16:00:00",
          "open": 2.071,
          "high": 2.072,
          "low": 1.976,
          "close": 2.026,
          "volume": 386083.4,
          "close_time": 1750449599999,
          "quote_volume": 779640.2725,
          "trades": 9057,
          "taker_buy_base": 176803.6,
          "taker_buy_quote": 357156.173
        },
        {
          "timestamp": 1750449600000,
          "datetime": "2025-06-20T20:00:00",
          "open": 2.026,
          "high": 2.061,
          "low": 2.011,
          "close": 2.044,
          "volume": 114191.3,
          "close_time": 1750463999999,
          "quote_volume": 232190.1056,
          "trades": 2984,
          "taker_buy_base": 56706.8,
          "taker_buy_quote": 115339.4618
        },
        {
          "timestamp": 1750464000000,
          "datetime": "2025-06-21T00:00:00",
          "open": 2.045,
          "high": 2.074,
          "low": 2.021,
          "close": 2.064,
          "volume": 172597.7,
          "close_time": 1750478399999,
          "quote_volume": 353591.8943,
          "trades": 4107,
          "taker_buy_base": 82192.8,
          "taker_buy_quote": 168452.8549
        },
        {
          "timestamp": 1750478400000,
          "datetime": "2025-06-21T04:00:00",
          "open": 2.063,
          "high": 2.112,
          "low": 2.054,
          "close": 2.099,
          "volume": 121313.7,
          "close_time": 1750492799999,
          "quote_volume": 251764.688,
          "trades": 3278,
          "taker_buy_base": 56137.7,
          "taker_buy_quote": 116637.1369
        },
        {
          "timestamp": 1750492800000,
          "datetime": "2025-06-21T08:00:00",
          "open": 2.097,
          "high": 2.103,
          "low": 2.073,
          "close": 2.076,
          "volume": 125674.3,
          "close_time": 1750507199999,
          "quote_volume": 262031.5704,
          "trades": 3442,
          "taker_buy_base": 56358.7,
          "taker_buy_quote": 117514.5226
        },
        {
          "timestamp": 1750507200000,
          "datetime": "2025-06-21T12:00:00",
          "open": 2.076,
          "high": 2.085,
          "low": 1.999,
          "close": 2.021,
          "volume": 200771.2,
          "close_time": 1750521599999,
          "quote_volume": 409193.1597,
          "trades": 4363,
          "taker_buy_base": 86231.4,
          "taker_buy_quote": 175817.3708
        },
        {
          "timestamp": 1750521600000,
          "datetime": "2025-06-21T16:00:00",
          "open": 2.02,
          "high": 2.032,
          "low": 1.947,
          "close": 1.953,
          "volume": 244974.5,
          "close_time": 1750535999999,
          "quote_volume": 485152.4567,
          "trades": 5122,
          "taker_buy_base": 115259.7,
          "taker_buy_quote": 228346.7695
        },
        {
          "timestamp": 1750536000000,
          "datetime": "2025-06-21T20:00:00",
          "open": 1.954,
          "high": 1.981,
          "low": 1.862,
          "close": 1.953,
          "volume": 396100.9,
          "close_time": 1750550399999,
          "quote_volume": 761959.773,
          "trades": 7238,
          "taker_buy_base": 173195.6,
          "taker_buy_quote": 333480.0322
        },
        {
          "timestamp": 1750550400000,
          "datetime": "2025-06-22T00:00:00",
          "open": 1.953,
          "high": 1.983,
          "low": 1.885,
          "close": 1.902,
          "volume": 337527.8,
          "close_time": 1750564799999,
          "quote_volume": 655228.4534,
          "trades": 6872,
          "taker_buy_base": 154910.1,
          "taker_buy_quote": 300826.9171
        },
        {
          "timestamp": 1750564800000,
          "datetime": "2025-06-22T04:00:00",
          "open": 1.902,
          "high": 1.925,
          "low": 1.883,
          "close": 1.887,
          "volume": 139323.5,
          "close_time": 1750579199999,
          "quote_volume": 265646.4375,
          "trades": 3480,
          "taker_buy_base": 73017.7,
          "taker_buy_quote": 139282.3708
        },
        {
          "timestamp": 1750579200000,
          "datetime": "2025-06-22T08:00:00",
          "open": 1.887,
          "high": 1.891,
          "low": 1.851,
          "close": 1.873,
          "volume": 214515.1,
          "close_time": 1750593599999,
          "quote_volume": 401732.8402,
          "trades": 5041,
          "taker_buy_base": 106431.5,
          "taker_buy_quote": 199318.2984
        },
        {
          "timestamp": 1750593600000,
          "datetime": "2025-06-22T12:00:00",
          "open": 1.873,
          "high": 1.884,
          "low": 1.771,
          "close": 1.784,
          "volume": 816483.4,
          "close_time": 1750607999999,
          "quote_volume": 1475399.3075,
          "trades": 15176,
          "taker_buy_base": 381737.4,
          "taker_buy_quote": 689875.9783
        },
        {
          "timestamp": 1750608000000,
          "datetime": "2025-06-22T16:00:00",
          "open": 1.783,
          "high": 1.826,
          "low": 1.77,
          "close": 1.783,
          "volume": 266136.9,
          "close_time": 1750622399999,
          "quote_volume": 477080.3589,
          "trades": 5245,
          "taker_buy_base": 136569.3,
          "taker_buy_quote": 244700.1676
        },
        {
          "timestamp": 1750622400000,
          "datetime": "2025-06-22T20:00:00",
          "open": 1.783,
          "high": 1.852,
          "low": 1.737,
          "close": 1.85,
          "volume": 325619.3,
          "close_time": 1750636799999,
          "quote_volume": 585245.4951,
          "trades": 5953,
          "taker_buy_base": 173547.9,
          "taker_buy_quote": 312241.9302
        },
        {
          "timestamp": 1750636800000,
          "datetime": "2025-06-23T00:00:00",
          "open": 1.849,
          "high": 1.874,
          "low": 1.821,
          "close": 1.833,
          "volume": 154408.3,
          "close_time": 1750651199999,
          "quote_volume": 284838.4605,
          "trades": 2458,
          "taker_buy_base": 73534.8,
          "taker_buy_quote": 135735.3783
        },
        {
          "timestamp": 1750651200000,
          "datetime": "2025-06-23T04:00:00",
          "open": 1.835,
          "high": 1.884,
          "low": 1.829,
          "close": 1.876,
          "volume": 148203.0,
          "close_time": 1750665599999,
          "quote_volume": 276129.9438,
          "trades": 2333,
          "taker_buy_base": 74672.9,
          "taker_buy_quote": 139141.5254
        },
        {
          "timestamp": 1750665600000,
          "datetime": "2025-06-23T08:00:00",
          "open": 1.876,
          "high": 1.88,
          "low": 1.843,
          "close": 1.853,
          "volume": 128307.3,
          "close_time": 1750679999999,
          "quote_volume": 238486.2703,
          "trades": 1996,
          "taker_buy_base": 64418.6,
          "taker_buy_quote": 119770.7306
        },
        {
          "timestamp": 1750680000000,
          "datetime": "2025-06-23T12:00:00",
          "open": 1.856,
          "high": 1.916,
          "low": 1.831,
          "close": 1.855,
          "volume": 364504.4,
          "close_time": 1750694399999,
          "quote_volume": 684100.6688,
          "trades": 6192,
          "taker_buy_base": 175648.4,
          "taker_buy_quote": 329878.6192
        },
        {
          "timestamp": 1750694400000,
          "datetime": "2025-06-23T16:00:00",
          "open": 1.855,
          "high": 1.964,
          "low": 1.802,
          "close": 1.962,
          "volume": 455716.6,
          "close_time": 1750708799999,
          "quote_volume": 860674.5986,
          "trades": 7650,
          "taker_buy_base": 228750.8,
          "taker_buy_quote": 432592.2922
        },
        {
          "timestamp": 1750708800000,
          "datetime": "2025-06-23T20:00:00",
          "open": 1.962,
          "high": 2.079,
          "low": 1.954,
          "close": 2.059,
          "volume": 505158.2,
          "close_time": 1750723199999,
          "quote_volume": 1022562.7529,
          "trades": 8087,
          "taker_buy_base": 251962.6,
          "taker_buy_quote": 510716.8193
        },
        {
          "timestamp": 1750723200000,
          "datetime": "2025-06-24T00:00:00",
          "open": 2.059,
          "high": 2.065,
          "low": 2.031,
          "close": 2.04,
          "volume": 150968.7,
          "close_time": 1750737599999,
          "quote_volume": 308697.8336,
          "trades": 2683,
          "taker_buy_base": 71548.0,
          "taker_buy_quote": 146300.9989
        },
        {
          "timestamp": 1750737600000,
          "datetime": "2025-06-24T04:00:00",
          "open": 2.039,
          "high": 2.102,
          "low": 2.031,
          "close": 2.054,
          "volume": 199242.6,
          "close_time": 1750751999999,
          "quote_volume": 412887.5633,
          "trades": 3244,
          "taker_buy_base": 92425.0,
          "taker_buy_quote": 191474.4622
        },
        {
          "timestamp": 1750752000000,
          "datetime": "2025-06-24T08:00:00",
          "open": 2.055,
          "high": 2.079,
          "low": 2.032,
          "close": 2.061,
          "volume": 198807.2,
          "close_time": 1750766399999,
          "quote_volume": 407691.0661,
          "trades": 3345,
          "taker_buy_base": 94317.8,
          "taker_buy_quote": 193514.6237
        },
        {
          "timestamp": 1750766400000,
          "datetime": "2025-06-24T12:00:00",
          "open": 2.062,
          "high": 2.071,
          "low": 2.014,
          "close": 2.022,
          "volume": 273302.5,
          "close_time": 1750780799999,
          "quote_volume": 556682.6927,
          "trades": 4531,
          "taker_buy_base": 132409.7,
          "taker_buy_quote": 269854.2
        },
        {
          "timestamp": 1750780800000,
          "datetime": "2025-06-24T16:00:00",
          "open": 2.023,
          "high": 2.086,
          "low": 2.009,
          "close": 2.04,
          "volume": 234008.5,
          "close_time": 1750795199999,
          "quote_volume": 479144.2555,
          "trades": 3807,
          "taker_buy_base": 118358.6,
          "taker_buy_quote": 242595.6944
        },
        {
          "timestamp": 1750795200000,
          "datetime": "2025-06-24T20:00:00",
          "open": 2.037,
          "high": 2.072,
          "low": 2.032,
          "close": 2.071,
          "volume": 101613.4,
          "close_time": 1750809599999,
          "quote_volume": 208751.3131,
          "trades": 1814,
          "taker_buy_base": 53338.2,
          "taker_buy_quote": 109606.8703
        },
        {
          "timestamp": 1750809600000,
          "datetime": "2025-06-25T00:00:00",
          "open": 2.072,
          "high": 2.083,
          "low": 2.043,
          "close": 2.057,
          "volume": 215370.4,
          "close_time": 1750823999999,
          "quote_volume": 444388.7245,
          "trades": 3192,
          "taker_buy_base": 110168.9,
          "taker_buy_quote": 227409.9998
        },
        {
          "timestamp": 1750824000000,
          "datetime": "2025-06-25T04:00:00",
          "open": 2.058,
          "high": 2.08,
          "low": 2.039,
          "close": 2.072,
          "volume": 100400.3,
          "close_time": 1750838399999,
          "quote_volume": 206617.4278,
          "trades": 1776,
          "taker_buy_base": 49006.2,
          "taker_buy_quote": 100839.1212
        },
        {
          "timestamp": 1750838400000,
          "datetime": "2025-06-25T08:00:00",
          "open": 2.074,
          "high": 2.074,
          "low": 2.023,
          "close": 2.058,
          "volume": 180594.0,
          "close_time": 1750852799999,
          "quote_volume": 369286.4609,
          "trades": 3068,
          "taker_buy_base": 83723.3,
          "taker_buy_quote": 171172.6384
        },
        {
          "timestamp": 1750852800000,
          "datetime": "2025-06-25T12:00:00",
          "open": 2.056,
          "high": 2.092,
          "low": 2.002,
          "close": 2.006,
          "volume": 287513.8,
          "close_time": 1750867199999,
          "quote_volume": 588176.1811,
          "trades": 4962,
          "taker_buy_base": 150776.5,
          "taker_buy_quote": 308679.5683
        },
        {
          "timestamp": 1750867200000,
          "datetime": "2025-06-25T16:00:00",
          "open": 2.007,
          "high": 2.041,
          "low": 1.984,
          "close": 2.021,
          "volume": 176672.5,
          "close_time": 1750881599999,
          "quote_volume": 355516.1266,
          "trades": 2940,
          "taker_buy_base": 83981.5,
          "taker_buy_quote": 169074.6596
        },
        {
          "timestamp": 1750881600000,
          "datetime": "2025-06-25T20:00:00",
          "open": 2.024,
          "high": 2.039,
          "low": 1.972,
          "close": 1.988,
          "volume": 118181.0,
          "close_time": 1750895999999,
          "quote_volume": 236697.3419,
          "trades": 1909,
          "taker_buy_base": 64033.8,
          "taker_buy_quote": 128416.9852
        },
        {
          "timestamp": 1750896000000,
          "datetime": "2025-06-26T00:00:00",
          "open": 1.988,
          "high": 2.061,
          "low": 1.979,
          "close": 2.019,
          "volume": 177349.1,
          "close_time": 1750910399999,
          "quote_volume": 357514.8324,
          "trades": 3130,
          "taker_buy_base": 93439.0,
          "taker_buy_quote": 188268.8866
        },
        {
          "timestamp": 1750910400000,
          "datetime": "2025-06-26T04:00:00",
          "open": 2.021,
          "high": 2.041,
          "low": 1.996,
          "close": 2.031,
          "volume": 98816.7,
          "close_time": 1750924799999,
          "quote_volume": 199178.7823,
          "trades": 1885,
          "taker_buy_base": 52889.6,
          "taker_buy_quote": 106609.8743
        },
        {
          "timestamp": 1750924800000,
          "datetime": "2025-06-26T08:00:00",
          "open": 2.03,
          "high": 2.04,
          "low": 1.982,
          "close": 1.988,
          "volume": 119976.2,
          "close_time": 1750939199999,
          "quote_volume": 240397.9624,
          "trades": 2403,
          "taker_buy_base": 56532.6,
          "taker_buy_quote": 113278.3064
        },
        {
          "timestamp": 1750939200000,
          "datetime": "2025-06-26T12:00:00",
          "open": 1.988,
          "high": 1.992,
          "low": 1.922,
          "close": 1.946,
          "volume": 206135.6,
          "close_time": 1750953599999,
          "quote_volume": 402101.3681,
          "trades": 3725,
          "taker_buy_base": 86463.0,
          "taker_buy_quote": 168749.5033
        },
        {
          "timestamp": 1750953600000,
          "datetime": "2025-06-26T16:00:00",
          "open": 1.945,
          "high": 1.952,
          "low": 1.917,
          "close": 1.946,
          "volume": 116616.8,
          "close_time": 1750967999999,
          "quote_volume": 225556.0026,
          "trades": 2215,
          "taker_buy_base": 57916.2,
          "taker_buy_quote": 112134.5038
        },
        {
          "timestamp": 1750968000000,
          "datetime": "2025-06-26T20:00:00",
          "open": 1.945,
          "high": 1.982,
          "low": 1.906,
          "close": 1.914,
          "volume": 143971.8,
          "close_time": 1750982399999,
          "quote_volume": 279352.7465,
          "trades": 2369,
          "taker_buy_base": 70983.5,
          "taker_buy_quote": 137800.1085
        },
        {
          "timestamp": 1750982400000,
          "datetime": "2025-06-27T00:00:00",
          "open": 1.913,
          "high": 1.949,
          "low": 1.88,
          "close": 1.942,
          "volume": 138200.5,
          "close_time": 1750996799999,
          "quote_volume": 265344.2548,
          "trades": 2598,
          "taker_buy_base": 64542.2,
          "taker_buy_quote": 124069.4166
        },
        {
          "timestamp": 1750996800000,
          "datetime": "2025-06-27T04:00:00",
          "open": 1.941,
          "high": 1.97,
          "low": 1.928,
          "close": 1.944,
          "volume": 118440.4,
          "close_time": 1751011199999,
          "quote_volume": 230585.5488,
          "trades": 2550,
          "taker_buy_base": 50315.4,
          "taker_buy_quote": 97929.8471
        },
        {
          "timestamp": 1751011200000,
          "datetime": "2025-06-27T08:00:00",
          "open": 1.944,
          "high": 1.98,
          "low": 1.94,
          "close": 1.962,
          "volume": 121806.9,
          "close_time": 1751025599999,
          "quote_volume": 239304.5201,
          "trades": 2299,
          "taker_buy_base": 63861.3,
          "taker_buy_quote": 125505.0157
        },
        {
          "timestamp": 1751025600000,
          "datetime": "2025-06-27T12:00:00",
          "open": 1.962,
          "high": 2.003,
          "low": 1.942,
          "close": 1.996,
          "volume": 175142.1,
          "close_time": 1751039999999,
          "quote_volume": 344139.8012,
          "trades": 3183,
          "taker_buy_base": 95425.1,
          "taker_buy_quote": 187657.27
        },
        {
          "timestamp": 1751040000000,
          "datetime": "2025-06-27T16:00:00",
          "open": 1.997,
          "high": 2.025,
          "low": 1.95,
          "close": 1.98,
          "volume": 163828.9,
          "close_time": 1751054399999,
          "quote_volume": 325008.6353,
          "trades": 2579,
          "taker_buy_base": 81220.7,
          "taker_buy_quote": 161204.0134
        },
        {
          "timestamp": 1751054400000,
          "datetime": "2025-06-27T20:00:00",
          "open": 1.978,
          "high": 2.012,
          "low": 1.975,
          "close": 2.007,
          "volume": 91223.4,
          "close_time": 1751068799999,
          "quote_volume": 182161.6937,
          "trades": 1433,
          "taker_buy_base": 44340.6,
          "taker_buy_quote": 88615.6273
        },
        {
          "timestamp": 1751068800000,
          "datetime": "2025-06-28T00:00:00",
          "open": 2.008,
          "high": 2.008,
          "low": 1.978,
          "close": 2.002,
          "volume": 104240.0,
          "close_time": 1751083199999,
          "quote_volume": 207961.0525,
          "trades": 1642,
          "taker_buy_base": 50291.2,
          "taker_buy_quote": 100379.0047
        },
        {
          "timestamp": 1751083200000,
          "datetime": "2025-06-28T04:00:00",
          "open": 2.001,
          "high": 2.065,
          "low": 1.998,
          "close": 2.06,
          "volume": 93549.9,
          "close_time": 1751097599999,
          "quote_volume": 189902.7626,
          "trades": 1408,
          "taker_buy_base": 55494.2,
          "taker_buy_quote": 112621.5626
        },
        {
          "timestamp": 1751097600000,
          "datetime": "2025-06-28T08:00:00",
          "open": 2.062,
          "high": 2.073,
          "low": 2.034,
          "close": 2.048,
          "volume": 64914.0,
          "close_time": 1751111999999,
          "quote_volume": 133476.8796,
          "trades": 1219,
          "taker_buy_base": 34237.1,
          "taker_buy_quote": 70471.6653
        },
        {
          "timestamp": 1751112000000,
          "datetime": "2025-06-28T12:00:00",
          "open": 2.048,
          "high": 2.063,
          "low": 2.027,
          "close": 2.058,
          "volume": 72262.6,
          "close_time": 1751126399999,
          "quote_volume": 147504.2877,
          "trades": 1102,
          "taker_buy_base": 26844.5,
          "taker_buy_quote": 54822.0198
        },
        {
          "timestamp": 1751126400000,
          "datetime": "2025-06-28T16:00:00",
          "open": 2.061,
          "high": 2.137,
          "low": 2.06,
          "close": 2.087,
          "volume": 162238.0,
          "close_time": 1751140799999,
          "quote_volume": 340555.6885,
          "trades": 2386,
          "taker_buy_base": 86134.3,
          "taker_buy_quote": 180546.4627
        },
        {
          "timestamp": 1751140800000,
          "datetime": "2025-06-28T20:00:00",
          "open": 2.088,
          "high": 2.102,
          "low": 2.075,
          "close": 2.095,
          "volume": 41881.4,
          "close_time": 1751155199999,
          "quote_volume": 87475.8676,
          "trades": 714,
          "taker_buy_base": 20318.6,
          "taker_buy_quote": 42454.2007
        },
        {
          "timestamp": 1751155200000,
          "datetime": "2025-06-29T00:00:00",
          "open": 2.096,
          "high": 2.106,
          "low": 2.066,
          "close": 2.067,
          "volume": 41367.2,
          "close_time": 1751169599999,
          "quote_volume": 86281.1055,
          "trades": 800,
          "taker_buy_base": 19329.1,
          "taker_buy_quote": 40342.3522
        },
        {
          "timestamp": 1751169600000,
          "datetime": "2025-06-29T04:00:00",
          "open": 2.068,
          "high": 2.123,
          "low": 2.067,
          "close": 2.121,
          "volume": 44278.3,
          "close_time": 1751183999999,
          "quote_volume": 92752.9707,
          "trades": 779,
          "taker_buy_base": 21635.7,
          "taker_buy_quote": 45293.9284
        },
        {
          "timestamp": 1751184000000,
          "datetime": "2025-06-29T08:00:00",
          "open": 2.121,
          "high": 2.165,
          "low": 2.115,
          "close": 2.15,
          "volume": 130197.8,
          "close_time": 1751198399999,
          "quote_volume": 279552.0667,
          "trades": 1830,
          "taker_buy_base": 72880.7,
          "taker_buy_quote": 156417.1098
        },
        {
          "timestamp": 1751198400000,
          "datetime": "2025-06-29T12:00:00",
          "open": 2.151,
          "high": 2.157,
          "low": 2.123,
          "close": 2.128,
          "volume": 90583.7,
          "close_time": 1751212799999,
          "quote_volume": 193947.2515,
          "trades": 1383,
          "taker_buy_base": 40169.6,
          "taker_buy_quote": 86061.5514
        },
        {
          "timestamp": 1751212800000,
          "datetime": "2025-06-29T16:00:00",
          "open": 2.13,
          "high": 2.145,
          "low": 2.111,
          "close": 2.131,
          "volume": 68033.7,
          "close_time": 1751227199999,
          "quote_volume": 144786.3785,
          "trades": 1203,
          "taker_buy_base": 33727.5,
          "taker_buy_quote": 71819.4203
        },
        {
          "timestamp": 1751227200000,
          "datetime": "2025-06-29T20:00:00",
          "open": 2.13,
          "high": 2.212,
          "low": 2.118,
          "close": 2.187,
          "volume": 145735.9,
          "close_time": 1751241599999,
          "quote_volume": 317744.9418,
          "trades": 2600,
          "taker_buy_base": 69389.2,
          "taker_buy_quote": 151210.892
        },
        {
          "timestamp": 1751241600000,
          "datetime": "2025-06-30T00:00:00",
          "open": 2.186,
          "high": 2.193,
          "low": 2.137,
          "close": 2.145,
          "volume": 82226.1,
          "close_time": 1751255999999,
          "quote_volume": 177940.4554,
          "trades": 1579,
          "taker_buy_base": 35072.5,
          "taker_buy_quote": 75918.0376
        },
        {
          "timestamp": 1751256000000,
          "datetime": "2025-06-30T04:00:00",
          "open": 2.146,
          "high": 2.147,
          "low": 2.092,
          "close": 2.118,
          "volume": 112042.3,
          "close_time": 1751270399999,
          "quote_volume": 237462.1976,
          "trades": 1736,
          "taker_buy_base": 52118.6,
          "taker_buy_quote": 110546.7082
        },
        {
          "timestamp": 1751270400000,
          "datetime": "2025-06-30T08:00:00",
          "open": 2.118,
          "high": 2.123,
          "low": 2.084,
          "close": 2.091,
          "volume": 124796.1,
          "close_time": 1751284799999,
          "quote_volume": 261301.2812,
          "trades": 1486,
          "taker_buy_base": 65133.9,
          "taker_buy_quote": 136323.0359
        },
        {
          "timestamp": 1751284800000,
          "datetime": "2025-06-30T12:00:00",
          "open": 2.091,
          "high": 2.203,
          "low": 2.058,
          "close": 2.176,
          "volume": 426824.8,
          "close_time": 1751299199999,
          "quote_volume": 907008.6735,
          "trades": 6842,
          "taker_buy_base": 219912.3,
          "taker_buy_quote": 467746.2152
        },
        {
          "timestamp": 1751299200000,
          "datetime": "2025-06-30T16:00:00",
          "open": 2.177,
          "high": 2.18,
          "low": 2.102,
          "close": 2.171,
          "volume": 291072.4,
          "close_time": 1751313599999,
          "quote_volume": 622284.9013,
          "trades": 4633,
          "taker_buy_base": 147662.0,
          "taker_buy_quote": 315699.1829
        },
        {
          "timestamp": 1751313600000,
          "datetime": "2025-06-30T20:00:00",
          "open": 2.168,
          "high": 2.175,
          "low": 2.128,
          "close": 2.132,
          "volume": 104818.7,
          "close_time": 1751327999999,
          "quote_volume": 224933.4626,
          "trades": 1687,
          "taker_buy_base": 49164.8,
          "taker_buy_quote": 105542.1892
        },
        {
          "timestamp": 1751328000000,
          "datetime": "2025-07-01T00:00:00",
          "open": 2.133,
          "high": 2.145,
          "low": 2.099,
          "close": 2.107,
          "volume": 86875.2,
          "close_time": 1751342399999,
          "quote_volume": 184011.5018,
          "trades": 1676,
          "taker_buy_base": 35707.5,
          "taker_buy_quote": 75670.2375
        },
        {
          "timestamp": 1751342400000,
          "datetime": "2025-07-01T04:00:00",
          "open": 2.107,
          "high": 2.107,
          "low": 2.045,
          "close": 2.08,
          "volume": 116094.0,
          "close_time": 1751356799999,
          "quote_volume": 240691.5698,
          "trades": 2001,
          "taker_buy_base": 54096.9,
          "taker_buy_quote": 112203.2056
        },
        {
          "timestamp": 1751356800000,
          "datetime": "2025-07-01T08:00:00",
          "open": 2.079,
          "high": 2.081,
          "low": 2.052,
          "close": 2.07,
          "volume": 124458.4,
          "close_time": 1751371199999,
          "quote_volume": 257278.807,
          "trades": 1587,
          "taker_buy_base": 60789.5,
          "taker_buy_quote": 125699.7218
        },
        {
          "timestamp": 1751371200000,
          "datetime": "2025-07-01T12:00:00",
          "open": 2.07,
          "high": 2.08,
          "low": 2.02,
          "close": 2.04,
          "volume": 184357.6,
          "close_time": 1751385599999,
          "quote_volume": 377823.4935,
          "trades": 2383,
          "taker_buy_base": 72264.8,
          "taker_buy_quote": 148282.3058
        },
        {
          "timestamp": 1751385600000,
          "datetime": "2025-07-01T16:00:00",
          "open": 2.039,
          "high": 2.053,
          "low": 2.004,
          "close": 2.017,
          "volume": 125629.8,
          "close_time": 1751399999999,
          "quote_volume": 254857.2982,
          "trades": 1624,
          "taker_buy_base": 59436.6,
          "taker_buy_quote": 120727.2244
        },
        {
          "timestamp": 1751400000000,
          "datetime": "2025-07-01T20:00:00",
          "open": 2.013,
          "high": 2.04,
          "low": 2.008,
          "close": 2.032,
          "volume": 50930.1,
          "close_time": 1751414399999,
          "quote_volume": 103168.4234,
          "trades": 750,
          "taker_buy_base": 22014.6,
          "taker_buy_quote": 44627.7067
        },
        {
          "timestamp": 1751414400000,
          "datetime": "2025-07-02T00:00:00",
          "open": 2.033,
          "high": 2.04,
          "low": 2.003,
          "close": 2.021,
          "volume": 125295.9,
          "close_time": 1751428799999,
          "quote_volume": 253749.9239,
          "trades": 1941,
          "taker_buy_base": 48450.4,
          "taker_buy_quote": 98153.3182
        },
        {
          "timestamp": 1751428800000,
          "datetime": "2025-07-02T04:00:00",
          "open": 2.022,
          "high": 2.062,
          "low": 2.005,
          "close": 2.048,
          "volume": 96317.0,
          "close_time": 1751443199999,
          "quote_volume": 196222.236,
          "trades": 1497,
          "taker_buy_base": 48905.4,
          "taker_buy_quote": 99719.6138
        },
        {
          "timestamp": 1751443200000,
          "datetime": "2025-07-02T08:00:00",
          "open": 2.049,
          "high": 2.075,
          "low": 2.036,
          "close": 2.038,
          "volume": 118050.9,
          "close_time": 1751457599999,
          "quote_volume": 242467.1453,
          "trades": 1780,
          "taker_buy_base": 61114.8,
          "taker_buy_quote": 125514.5008
        },
        {
          "timestamp": 1751457600000,
          "datetime": "2025-07-02T12:00:00",
          "open": 2.038,
          "high": 2.098,
          "low": 2.016,
          "close": 2.094,
          "volume": 178513.2,
          "close_time": 1751471999999,
          "quote_volume": 367623.0842,
          "trades": 2798,
          "taker_buy_base": 87627.7,
          "taker_buy_quote": 180567.7307
        },
        {
          "timestamp": 1751472000000,
          "datetime": "2025-07-02T16:00:00",
          "open": 2.096,
          "high": 2.153,
          "low": 2.087,
          "close": 2.152,
          "volume": 262679.4,
          "close_time": 1751486399999,
          "quote_volume": 558993.489,
          "trades": 3878,
          "taker_buy_base": 120619.4,
          "taker_buy_quote": 256598.3456
        },
        {
          "timestamp": 1751486400000,
          "datetime": "2025-07-02T20:00:00",
          "open": 2.15,
          "high": 2.172,
          "low": 2.134,
          "close": 2.143,
          "volume": 118516.4,
          "close_time": 1751500799999,
          "quote_volume": 255332.0759,
          "trades": 1961,
          "taker_buy_base": 51388.4,
          "taker_buy_quote": 110818.8597
        },
        {
          "timestamp": 1751500800000,
          "datetime": "2025-07-03T00:00:00",
          "open": 2.143,
          "high": 2.174,
          "low": 2.138,
          "close": 2.158,
          "volume": 122361.4,
          "close_time": 1751515199999,
          "quote_volume": 264146.7015,
          "trades": 1946,
          "taker_buy_base": 61710.7,
          "taker_buy_quote": 133248.243
        },
        {
          "timestamp": 1751515200000,
          "datetime": "2025-07-03T04:00:00",
          "open": 2.158,
          "high": 2.251,
          "low": 2.155,
          "close": 2.243,
          "volume": 215226.2,
          "close_time": 1751529599999,
          "quote_volume": 477789.4176,
          "trades": 3014,
          "taker_buy_base": 132284.1,
          "taker_buy_quote": 293594.1705
        },
        {
          "timestamp": 1751529600000,
          "datetime": "2025-07-03T08:00:00",
          "open": 2.243,
          "high": 2.267,
          "low": 2.186,
          "close": 2.191,
          "volume": 213314.3,
          "close_time": 1751543999999,
          "quote_volume": 475435.3046,
          "trades": 3123,
          "taker_buy_base": 110918.8,
          "taker_buy_quote": 247475.805
        },
        {
          "timestamp": 1751544000000,
          "datetime": "2025-07-03T12:00:00",
          "open": 2.191,
          "high": 2.232,
          "low": 2.132,
          "close": 2.135,
          "volume": 355557.5,
          "close_time": 1751558399999,
          "quote_volume": 777206.1719,
          "trades": 5629,
          "taker_buy_base": 173886.6,
          "taker_buy_quote": 380431.2612
        },
        {
          "timestamp": 1751558400000,
          "datetime": "2025-07-03T16:00:00",
          "open": 2.134,
          "high": 2.173,
          "low": 2.131,
          "close": 2.168,
          "volume": 134427.5,
          "close_time": 1751572799999,
          "quote_volume": 288898.2083,
          "trades": 1983,
          "taker_buy_base": 63246.0,
          "taker_buy_quote": 136070.9118
        },
        {
          "timestamp": 1751572800000,
          "datetime": "2025-07-03T20:00:00",
          "open": 2.168,
          "high": 2.19,
          "low": 2.162,
          "close": 2.172,
          "volume": 49820.6,
          "close_time": 1751587199999,
          "quote_volume": 108409.2898,
          "trades": 948,
          "taker_buy_base": 21638.0,
          "taker_buy_quote": 47080.9066
        },
        {
          "timestamp": 1751587200000,
          "datetime": "2025-07-04T00:00:00",
          "open": 2.171,
          "high": 2.198,
          "low": 2.137,
          "close": 2.15,
          "volume": 106663.9,
          "close_time": 1751601599999,
          "quote_volume": 230915.4336,
          "trades": 1884,
          "taker_buy_base": 50914.2,
          "taker_buy_quote": 110412.1278
        },
        {
          "timestamp": 1751601600000,
          "datetime": "2025-07-04T04:00:00",
          "open": 2.151,
          "high": 2.179,
          "low": 2.089,
          "close": 2.09,
          "volume": 175149.9,
          "close_time": 1751615999999,
          "quote_volume": 373032.0001,
          "trades": 2455,
          "taker_buy_base": 87503.8,
          "taker_buy_quote": 186448.7577
        },
        {
          "timestamp": 1751616000000,
          "datetime": "2025-07-04T08:00:00",
          "open": 2.089,
          "high": 2.116,
          "low": 2.073,
          "close": 2.093,
          "volume": 89911.0,
          "close_time": 1751630399999,
          "quote_volume": 188548.0527,
          "trades": 1437,
          "taker_buy_base": 44636.0,
          "taker_buy_quote": 93687.9304
        },
        {
          "timestamp": 1751630400000,
          "datetime": "2025-07-04T12:00:00",
          "open": 2.093,
          "high": 2.107,
          "low": 2.045,
          "close": 2.049,
          "volume": 142760.0,
          "close_time": 1751644799999,
          "quote_volume": 295652.1254,
          "trades": 2368,
          "taker_buy_base": 68108.5,
          "taker_buy_quote": 141071.5016
        },
        {
          "timestamp": 1751644800000,
          "datetime": "2025-07-04T16:00:00",
          "open": 2.05,
          "high": 2.054,
          "low": 2.017,
          "close": 2.039,
          "volume": 122587.9,
          "close_time": 1751659199999,
          "quote_volume": 249870.5405,
          "trades": 1864,
          "taker_buy_base": 58620.5,
          "taker_buy_quote": 119574.1801
        },
        {
          "timestamp": 1751659200000,
          "datetime": "2025-07-04T20:00:00",
          "open": 2.035,
          "high": 2.074,
          "low": 2.035,
          "close": 2.063,
          "volume": 55485.3,
          "close_time": 1751673599999,
          "quote_volume": 113971.3858,
          "trades": 966,
          "taker_buy_base": 24372.6,
          "taker_buy_quote": 50086.853
        },
        {
          "timestamp": 1751673600000,
          "datetime": "2025-07-05T00:00:00",
          "open": 2.065,
          "high": 2.084,
          "low": 2.049,
          "close": 2.068,
          "volume": 63649.9,
          "close_time": 1751687999999,
          "quote_volume": 131709.7323,
          "trades": 1070,
          "taker_buy_base": 32645.0,
          "taker_buy_quote": 67580.1068
        },
        {
          "timestamp": 1751688000000,
          "datetime": "2025-07-05T04:00:00",
          "open": 2.068,
          "high": 2.087,
          "low": 2.05,
          "close": 2.07,
          "volume": 46040.2,
          "close_time": 1751702399999,
          "quote_volume": 95178.2489,
          "trades": 815,
          "taker_buy_base": 22430.5,
          "taker_buy_quote": 46377.267
        },
        {
          "timestamp": 1751702400000,
          "datetime": "2025-07-05T08:00:00",
          "open": 2.072,
          "high": 2.082,
          "low": 2.051,
          "close": 2.074,
          "volume": 62632.5,
          "close_time": 1751716799999,
          "quote_volume": 129630.3425,
          "trades": 915,
          "taker_buy_base": 27265.4,
          "taker_buy_quote": 56447.0161
        },
        {
          "timestamp": 1751716800000,
          "datetime": "2025-07-05T12:00:00",
          "open": 2.075,
          "high": 2.076,
          "low": 2.051,
          "close": 2.053,
          "volume": 48010.3,
          "close_time": 1751731199999,
          "quote_volume": 98932.0867,
          "trades": 861,
          "taker_buy_base": 20275.9,
          "taker_buy_quote": 41780.2394
        },
        {
          "timestamp": 1751731200000,
          "datetime": "2025-07-05T16:00:00",
          "open": 2.055,
          "high": 2.065,
          "low": 2.041,
          "close": 2.062,
          "volume": 45086.3,
          "close_time": 1751745599999,
          "quote_volume": 92523.4896,
          "trades": 994,
          "taker_buy_base": 22373.6,
          "taker_buy_quote": 45928.2204
        },
        {
          "timestamp": 1751745600000,
          "datetime": "2025-07-05T20:00:00",
          "open": 2.062,
          "high": 2.092,
          "low": 2.054,
          "close": 2.089,
          "volume": 48420.9,
          "close_time": 1751759999999,
          "quote_volume": 100686.9821,
          "trades": 932,
          "taker_buy_base": 25595.9,
          "taker_buy_quote": 53238.5575
        },
        {
          "timestamp": 1751760000000,
          "datetime": "2025-07-06T00:00:00",
          "open": 2.09,
          "high": 2.139,
          "low": 2.089,
          "close": 2.122,
          "volume": 94856.3,
          "close_time": 1751774399999,
          "quote_volume": 200819.1322,
          "trades": 1767,
          "taker_buy_base": 51415.4,
          "taker_buy_quote": 108869.2826
        },
        {
          "timestamp": 1751774400000,
          "datetime": "2025-07-06T04:00:00",
          "open": 2.123,
          "high": 2.181,
          "low": 2.116,
          "close": 2.154,
          "volume": 155970.2,
          "close_time": 1751788799999,
          "quote_volume": 335595.1111,
          "trades": 2654,
          "taker_buy_base": 78167.4,
          "taker_buy_quote": 168295.5165
        },
        {
          "timestamp": 1751788800000,
          "datetime": "2025-07-06T08:00:00",
          "open": 2.154,
          "high": 2.158,
          "low": 2.079,
          "close": 2.096,
          "volume": 156290.9,
          "close_time": 1751803199999,
          "quote_volume": 331773.2924,
          "trades": 2618,
          "taker_buy_base": 77249.4,
          "taker_buy_quote": 163885.6316
        },
        {
          "timestamp": 1751803200000,
          "datetime": "2025-07-06T12:00:00",
          "open": 2.099,
          "high": 2.171,
          "low": 2.096,
          "close": 2.146,
          "volume": 204159.5,
          "close_time": 1751817599999,
          "quote_volume": 436223.0793,
          "trades": 3689,
          "taker_buy_base": 96591.2,
          "taker_buy_quote": 206616.8837
        },
        {
          "timestamp": 1751817600000,
          "datetime": "2025-07-06T16:00:00",
          "open": 2.152,
          "high": 2.194,
          "low": 2.147,
          "close": 2.18,
          "volume": 133688.3,
          "close_time": 1751831999999,
          "quote_volume": 289803.2188,
          "trades": 2506,
          "taker_buy_base": 71084.6,
          "taker_buy_quote": 154110.8951
        },
        {
          "timestamp": 1751832000000,
          "datetime": "2025-07-06T20:00:00",
          "open": 2.18,
          "high": 2.21,
          "low": 2.158,
          "close": 2.162,
          "volume": 129617.3,
          "close_time": 1751846399999,
          "quote_volume": 283306.6825,
          "trades": 2496,
          "taker_buy_base": 63107.7,
          "taker_buy_quote": 137891.5289
        },
        {
          "timestamp": 1751846400000,
          "datetime": "2025-07-07T00:00:00",
          "open": 2.163,
          "high": 2.202,
          "low": 2.143,
          "close": 2.195,
          "volume": 95073.3,
          "close_time": 1751860799999,
          "quote_volume": 206131.2199,
          "trades": 2102,
          "taker_buy_base": 49443.9,
          "taker_buy_quote": 107198.809
        },
        {
          "timestamp": 1751860800000,
          "datetime": "2025-07-07T04:00:00",
          "open": 2.195,
          "high": 2.244,
          "low": 2.18,
          "close": 2.213,
          "volume": 146193.3,
          "close_time": 1751875199999,
          "quote_volume": 322722.4115,
          "trades": 2833,
          "taker_buy_base": 70288.0,
          "taker_buy_quote": 155091.2061
        },
        {
          "timestamp": 1751875200000,
          "datetime": "2025-07-07T08:00:00",
          "open": 2.213,
          "high": 2.225,
          "low": 2.176,
          "close": 2.213,
          "volume": 114448.9,
          "close_time": 1751889599999,
          "quote_volume": 251880.026,
          "trades": 2012,
          "taker_buy_base": 50185.7,
          "taker_buy_quote": 110488.4089
        },
        {
          "timestamp": 1751889600000,
          "datetime": "2025-07-07T12:00:00",
          "open": 2.214,
          "high": 2.223,
          "low": 2.178,
          "close": 2.211,
          "volume": 178777.9,
          "close_time": 1751903999999,
          "quote_volume": 393252.8377,
          "trades": 3133,
          "taker_buy_base": 81235.4,
          "taker_buy_quote": 178739.2538
        },
        {
          "timestamp": 1751904000000,
          "datetime": "2025-07-07T16:00:00",
          "open": 2.212,
          "high": 2.212,
          "low": 2.122,
          "close": 2.126,
          "volume": 270540.7,
          "close_time": 1751918399999,
          "quote_volume": 588970.5769,
          "trades": 3987,
          "taker_buy_base": 118146.9,
          "taker_buy_quote": 257116.9675
        },
        {
          "timestamp": 1751918400000,
          "datetime": "2025-07-07T20:00:00",
          "open": 2.125,
          "high": 2.156,
          "low": 2.089,
          "close": 2.155,
          "volume": 222114.3,
          "close_time": 1751932799999,
          "quote_volume": 471265.38,
          "trades": 3607,
          "taker_buy_base": 111103.2,
          "taker_buy_quote": 235857.1001
        },
        {
          "timestamp": 1751932800000,
          "datetime": "2025-07-08T00:00:00",
          "open": 2.154,
          "high": 2.17,
          "low": 2.125,
          "close": 2.13,
          "volume": 108646.9,
          "close_time": 1751947199999,
          "quote_volume": 232677.1613,
          "trades": 2106,
          "taker_buy_base": 52460.1,
          "taker_buy_quote": 112354.8825
        },
        {
          "timestamp": 1751947200000,
          "datetime": "2025-07-08T04:00:00",
          "open": 2.128,
          "high": 2.173,
          "low": 2.117,
          "close": 2.17,
          "volume": 87475.6,
          "close_time": 1751961599999,
          "quote_volume": 187495.7719,
          "trades": 1446,
          "taker_buy_base": 42995.4,
          "taker_buy_quote": 92034.1938
        },
        {
          "timestamp": 1751961600000,
          "datetime": "2025-07-08T08:00:00",
          "open": 2.17,
          "high": 2.196,
          "low": 2.164,
          "close": 2.185,
          "volume": 97099.0,
          "close_time": 1751975999999,
          "quote_volume": 211857.5615,
          "trades": 1720,
          "taker_buy_base": 48904.1,
          "taker_buy_quote": 106714.0128
        },
        {
          "timestamp": 1751976000000,
          "datetime": "2025-07-08T12:00:00",
          "open": 2.185,
          "high": 2.278,
          "low": 2.179,
          "close": 2.196,
          "volume": 271281.7,
          "close_time": 1751990399999,
          "quote_volume": 604498.0545,
          "trades": 4964,
          "taker_buy_base": 162506.8,
          "taker_buy_quote": 362524.2975
        },
        {
          "timestamp": 1751990400000,
          "datetime": "2025-07-08T16:00:00",
          "open": 2.198,
          "high": 2.29,
          "low": 2.193,
          "close": 2.277,
          "volume": 258833.5,
          "close_time": 1752004799999,
          "quote_volume": 582973.9487,
          "trades": 3800,
          "taker_buy_base": 137942.5,
          "taker_buy_quote": 310693.684
        },
        {
          "timestamp": 1752004800000,
          "datetime": "2025-07-08T20:00:00",
          "open": 2.276,
          "high": 2.317,
          "low": 2.265,
          "close": 2.299,
          "volume": 134601.4,
          "close_time": 1752019199999,
          "quote_volume": 307617.5433,
          "trades": 2086,
          "taker_buy_base": 67015.8,
          "taker_buy_quote": 153128.141
        },
        {
          "timestamp": 1752019200000,
          "datetime": "2025-07-09T00:00:00",
          "open": 2.3,
          "high": 2.352,
          "low": 2.266,
          "close": 2.344,
          "volume": 241774.8,
          "close_time": 1752033599999,
          "quote_volume": 557045.9136,
          "trades": 4365,
          "taker_buy_base": 98485.1,
          "taker_buy_quote": 227394.4773
        },
        {
          "timestamp": 1752033600000,
          "datetime": "2025-07-09T04:00:00",
          "open": 2.342,
          "high": 2.435,
          "low": 2.32,
          "close": 2.39,
          "volume": 530795.0,
          "close_time": 1752047999999,
          "quote_volume": 1267593.6118,
          "trades": 8580,
          "taker_buy_base": 203518.3,
          "taker_buy_quote": 486125.2874
        },
        {
          "timestamp": 1752048000000,
          "datetime": "2025-07-09T08:00:00",
          "open": 2.391,
          "high": 2.419,
          "low": 2.359,
          "close": 2.413,
          "volume": 254646.9,
          "close_time": 1752062399999,
          "quote_volume": 608870.0949,
          "trades": 4282,
          "taker_buy_base": 125473.6,
          "taker_buy_quote": 300050.9426
        },
        {
          "timestamp": 1752062400000,
          "datetime": "2025-07-09T12:00:00",
          "open": 2.411,
          "high": 2.536,
          "low": 2.397,
          "close": 2.444,
          "volume": 789755.7,
          "close_time": 1752076799999,
          "quote_volume": 1947714.3839,
          "trades": 12701,
          "taker_buy_base": 415998.9,
          "taker_buy_quote": 1026714.8981
        },
        {
          "timestamp": 1752076800000,
          "datetime": "2025-07-09T16:00:00",
          "open": 2.444,
          "high": 2.516,
          "low": 2.44,
          "close": 2.503,
          "volume": 282282.3,
          "close_time": 1752091199999,
          "quote_volume": 697761.314,
          "trades": 5344,
          "taker_buy_base": 142629.4,
          "taker_buy_quote": 352992.4943
        },
        {
          "timestamp": 1752091200000,
          "datetime": "2025-07-09T20:00:00",
          "open": 2.503,
          "high": 2.531,
          "low": 2.477,
          "close": 2.493,
          "volume": 254616.8,
          "close_time": 1752105599999,
          "quote_volume": 637206.3521,
          "trades": 4164,
          "taker_buy_base": 113394.8,
          "taker_buy_quote": 283838.7215
        },
        {
          "timestamp": 1752105600000,
          "datetime": "2025-07-10T00:00:00",
          "open": 2.495,
          "high": 2.5,
          "low": 2.437,
          "close": 2.457,
          "volume": 138557.1,
          "close_time": 1752119999999,
          "quote_volume": 342176.395,
          "trades": 2717,
          "taker_buy_base": 60350.9,
          "taker_buy_quote": 149152.897
        },
        {
          "timestamp": 1752120000000,
          "datetime": "2025-07-10T04:00:00",
          "open": 2.458,
          "high": 2.478,
          "low": 2.439,
          "close": 2.453,
          "volume": 121735.0,
          "close_time": 1752134399999,
          "quote_volume": 298785.679,
          "trades": 2519,
          "taker_buy_base": 58486.8,
          "taker_buy_quote": 143576.6148
        },
        {
          "timestamp": 1752134400000,
          "datetime": "2025-07-10T08:00:00",
          "open": 2.455,
          "high": 2.479,
          "low": 2.447,
          "close": 2.465,
          "volume": 86863.6,
          "close_time": 1752148799999,
          "quote_volume": 213738.5772,
          "trades": 1991,
          "taker_buy_base": 42346.2,
          "taker_buy_quote": 104218.6936
        },
        {
          "timestamp": 1752148800000,
          "datetime": "2025-07-10T12:00:00",
          "open": 2.464,
          "high": 2.468,
          "low": 2.424,
          "close": 2.439,
          "volume": 119234.8,
          "close_time": 1752163199999,
          "quote_volume": 291296.7856,
          "trades": 2395,
          "taker_buy_base": 53978.2,
          "taker_buy_quote": 131899.0718
        },
        {
          "timestamp": 1752163200000,
          "datetime": "2025-07-10T16:00:00",
          "open": 2.44,
          "high": 2.641,
          "low": 2.436,
          "close": 2.572,
          "volume": 426708.2,
          "close_time": 1752177599999,
          "quote_volume": 1086996.6457,
          "trades": 6925,
          "taker_buy_base": 226396.2,
          "taker_buy_quote": 577024.9234
        },
        {
          "timestamp": 1752177600000,
          "datetime": "2025-07-10T20:00:00",
          "open": 2.572,
          "high": 2.771,
          "low": 2.572,
          "close": 2.703,
          "volume": 372475.2,
          "close_time": 1752191999999,
          "quote_volume": 997886.7436,
          "trades": 7313,
          "taker_buy_base": 193407.8,
          "taker_buy_quote": 519178.2154
        },
        {
          "timestamp": 1752192000000,
          "datetime": "2025-07-11T00:00:00",
          "open": 2.703,
          "high": 2.747,
          "low": 2.644,
          "close": 2.739,
          "volume": 184672.9,
          "close_time": 1752206399999,
          "quote_volume": 499245.897,
          "trades": 3978,
          "taker_buy_base": 87064.8,
          "taker_buy_quote": 235238.206
        },
        {
          "timestamp": 1752206400000,
          "datetime": "2025-07-11T04:00:00",
          "open": 2.738,
          "high": 2.77,
          "low": 2.67,
          "close": 2.707,
          "volume": 233507.1,
          "close_time": 1752220799999,
          "quote_volume": 635910.0768,
          "trades": 5347,
          "taker_buy_base": 124143.4,
          "taker_buy_quote": 337645.7391
        },
        {
          "timestamp": 1752220800000,
          "datetime": "2025-07-11T08:00:00",
          "open": 2.708,
          "high": 2.879,
          "low": 2.701,
          "close": 2.813,
          "volume": 300819.5,
          "close_time": 1752235199999,
          "quote_volume": 842167.2333,
          "trades": 6709,
          "taker_buy_base": 150240.0,
          "taker_buy_quote": 421040.4074
        },
        {
          "timestamp": 1752235200000,
          "datetime": "2025-07-11T12:00:00",
          "open": 2.817,
          "high": 2.937,
          "low": 2.772,
          "close": 2.787,
          "volume": 397784.2,
          "close_time": 1752249599999,
          "quote_volume": 1138528.8261,
          "trades": 10657,
          "taker_buy_base": 204777.0,
          "taker_buy_quote": 586573.1536
        },
        {
          "timestamp": 1752249600000,
          "datetime": "2025-07-11T16:00:00",
          "open": 2.788,
          "high": 2.89,
          "low": 2.778,
          "close": 2.856,
          "volume": 198366.0,
          "close_time": 1752263999999,
          "quote_volume": 563308.3777,
          "trades": 6126,
          "taker_buy_base": 99018.8,
          "taker_buy_quote": 281044.701
        },
        {
          "timestamp": 1752264000000,
          "datetime": "2025-07-11T20:00:00",
          "open": 2.853,
          "high": 2.86,
          "low": 2.661,
          "close": 2.693,
          "volume": 181390.8,
          "close_time": 1752278399999,
          "quote_volume": 496745.9142,
          "trades": 5020,
          "taker_buy_base": 66036.0,
          "taker_buy_quote": 181103.3558
        },
        {
          "timestamp": 1752278400000,
          "datetime": "2025-07-12T00:00:00",
          "open": 2.695,
          "high": 2.734,
          "low": 2.648,
          "close": 2.732,
          "volume": 80099.6,
          "close_time": 1752292799999,
          "quote_volume": 216328.4828,
          "trades": 2844,
          "taker_buy_base": 39097.2,
          "taker_buy_quote": 105715.0963
        },
        {
          "timestamp": 1752292800000,
          "datetime": "2025-07-12T04:00:00",
          "open": 2.732,
          "high": 2.754,
          "low": 2.647,
          "close": 2.72,
          "volume": 81209.8,
          "close_time": 1752307199999,
          "quote_volume": 219523.593,
          "trades": 2891,
          "taker_buy_base": 38143.3,
          "taker_buy_quote": 103528.834
        },
        {
          "timestamp": 1752307200000,
          "datetime": "2025-07-12T08:00:00",
          "open": 2.72,
          "high": 2.732,
          "low": 2.688,
          "close": 2.693,
          "volume": 63754.3,
          "close_time": 1752321599999,
          "quote_volume": 172983.1349,
          "trades": 2117,
          "taker_buy_base": 36171.3,
          "taker_buy_quote": 98189.9032
        },
        {
          "timestamp": 1752321600000,
          "datetime": "2025-07-12T12:00:00",
          "open": 2.692,
          "high": 2.702,
          "low": 2.5,
          "close": 2.54,
          "volume": 247815.1,
          "close_time": 1752335999999,
          "quote_volume": 641519.5827,
          "trades": 6680,
          "taker_buy_base": 113650.0,
          "taker_buy_quote": 293949.0912
        },
        {
          "timestamp": 1752336000000,
          "datetime": "2025-07-12T16:00:00",
          "open": 2.541,
          "high": 2.674,
          "low": 2.526,
          "close": 2.664,
          "volume": 156559.4,
          "close_time": 1752350399999,
          "quote_volume": 408370.9038,
          "trades": 4055,
          "taker_buy_base": 85151.2,
          "taker_buy_quote": 222652.6422
        },
        {
          "timestamp": 1752350400000,
          "datetime": "2025-07-12T20:00:00",
          "open": 2.665,
          "high": 2.665,
          "low": 2.602,
          "close": 2.648,
          "volume": 64703.3,
          "close_time": 1752364799999,
          "quote_volume": 170357.0162,
          "trades": 1756,
          "taker_buy_base": 37669.9,
          "taker_buy_quote": 99198.6835
        },
        {
          "timestamp": 1752364800000,
          "datetime": "2025-07-13T00:00:00",
          "open": 2.646,
          "high": 2.686,
          "low": 2.628,
          "close": 2.642,
          "volume": 94454.7,
          "close_time": 1752379199999,
          "quote_volume": 250098.9519,
          "trades": 2385,
          "taker_buy_base": 47815.3,
          "taker_buy_quote": 126756.1088
        },
        {
          "timestamp": 1752379200000,
          "datetime": "2025-07-13T04:00:00",
          "open": 2.642,
          "high": 2.757,
          "low": 2.621,
          "close": 2.748,
          "volume": 95266.2,
          "close_time": 1752393599999,
          "quote_volume": 256963.3122,
          "trades": 2427,
          "taker_buy_base": 48109.2,
          "taker_buy_quote": 129998.443
        },
        {
          "timestamp": 1752393600000,
          "datetime": "2025-07-13T08:00:00",
          "open": 2.749,
          "high": 2.781,
          "low": 2.703,
          "close": 2.766,
          "volume": 130385.7,
          "close_time": 1752407999999,
          "quote_volume": 357674.5495,
          "trades": 3706,
          "taker_buy_base": 60871.5,
          "taker_buy_quote": 167156.3694
        },
        {
          "timestamp": 1752408000000,
          "datetime": "2025-07-13T12:00:00",
          "open": 2.764,
          "high": 2.88,
          "low": 2.75,
          "close": 2.792,
          "volume": 224546.9,
          "close_time": 1752422399999,
          "quote_volume": 633264.7567,
          "trades": 5648,
          "taker_buy_base": 123661.1,
          "taker_buy_quote": 348800.6165
        },
        {
          "timestamp": 1752422400000,
          "datetime": "2025-07-13T16:00:00",
          "open": 2.793,
          "high": 2.834,
          "low": 2.756,
          "close": 2.797,
          "volume": 98914.9,
          "close_time": 1752436799999,
          "quote_volume": 276951.1409,
          "trades": 3083,
          "taker_buy_base": 43620.0,
          "taker_buy_quote": 122300.419
        },
        {
          "timestamp": 1752436800000,
          "datetime": "2025-07-13T20:00:00",
          "open": 2.796,
          "high": 2.83,
          "low": 2.732,
          "close": 2.78,
          "volume": 141506.5,
          "close_time": 1752451199999,
          "quote_volume": 394210.1363,
          "trades": 2849,
          "taker_buy_base": 61598.2,
          "taker_buy_quote": 171607.1089
        },
        {
          "timestamp": 1752451200000,
          "datetime": "2025-07-14T00:00:00",
          "open": 2.779,
          "high": 2.923,
          "low": 2.764,
          "close": 2.896,
          "volume": 117332.5,
          "close_time": 1752465599999,
          "quote_volume": 333828.8824,
          "trades": 3755,
          "taker_buy_base": 71521.8,
          "taker_buy_quote": 203685.1779
        },
        {
          "timestamp": 1752465600000,
          "datetime": "2025-07-14T04:00:00",
          "open": 2.901,
          "high": 2.943,
          "low": 2.84,
          "close": 2.899,
          "volume": 229196.7,
          "close_time": 1752479999999,
          "quote_volume": 661877.9465,
          "trades": 4741,
          "taker_buy_base": 104851.5,
          "taker_buy_quote": 303116.5483
        },
        {
          "timestamp": 1752480000000,
          "datetime": "2025-07-14T08:00:00",
          "open": 2.901,
          "high": 2.938,
          "low": 2.845,
          "close": 2.869,
          "volume": 189572.4,
          "close_time": 1752494399999,
          "quote_volume": 547327.433,
          "trades": 4073,
          "taker_buy_base": 75235.5,
          "taker_buy_quote": 217308.5276
        },
        {
          "timestamp": 1752494400000,
          "datetime": "2025-07-14T12:00:00",
          "open": 2.867,
          "high": 2.914,
          "low": 2.751,
          "close": 2.778,
          "volume": 173570.5,
          "close_time": 1752508799999,
          "quote_volume": 490750.402,
          "trades": 4794,
          "taker_buy_base": 74775.3,
          "taker_buy_quote": 211510.7626
        },
        {
          "timestamp": 1752508800000,
          "datetime": "2025-07-14T16:00:00",
          "open": 2.779,
          "high": 2.878,
          "low": 2.757,
          "close": 2.837,
          "volume": 202925.5,
          "close_time": 1752523199999,
          "quote_volume": 572633.4359,
          "trades": 4296,
          "taker_buy_base": 105968.3,
          "taker_buy_quote": 299343.6272
        },
        {
          "timestamp": 1752523200000,
          "datetime": "2025-07-14T20:00:00",
          "open": 2.838,
          "high": 2.838,
          "low": 2.775,
          "close": 2.811,
          "volume": 74012.5,
          "close_time": 1752537599999,
          "quote_volume": 208028.8185,
          "trades": 1789,
          "taker_buy_base": 30582.4,
          "taker_buy_quote": 86003.9137
        },
        {
          "timestamp": 1752537600000,
          "datetime": "2025-07-15T00:00:00",
          "open": 2.807,
          "high": 2.83,
          "low": 2.671,
          "close": 2.712,
          "volume": 142871.7,
          "close_time": 1752551999999,
          "quote_volume": 391345.4875,
          "trades": 3748,
          "taker_buy_base": 63227.0,
          "taker_buy_quote": 173216.9348
        },
        {
          "timestamp": 1752552000000,
          "datetime": "2025-07-15T04:00:00",
          "open": 2.708,
          "high": 2.833,
          "low": 2.686,
          "close": 2.756,
          "volume": 102591.9,
          "close_time": 1752566399999,
          "quote_volume": 284654.2464,
          "trades": 3068,
          "taker_buy_base": 57645.4,
          "taker_buy_quote": 160011.1832
        },
        {
          "timestamp": 1752566400000,
          "datetime": "2025-07-15T08:00:00",
          "open": 2.756,
          "high": 2.867,
          "low": 2.735,
          "close": 2.862,
          "volume": 124783.9,
          "close_time": 1752580799999,
          "quote_volume": 350687.5755,
          "trades": 2864,
          "taker_buy_base": 70575.5,
          "taker_buy_quote": 198235.1922
        },
        {
          "timestamp": 1752580800000,
          "datetime": "2025-07-15T12:00:00",
          "open": 2.866,
          "high": 3.009,
          "low": 2.815,
          "close": 2.899,
          "volume": 424924.0,
          "close_time": 1752595199999,
          "quote_volume": 1234507.132,
          "trades": 7962,
          "taker_buy_base": 222747.0,
          "taker_buy_quote": 647524.7692
        },
        {
          "timestamp": 1752595200000,
          "datetime": "2025-07-15T16:00:00",
          "open": 2.899,
          "high": 2.961,
          "low": 2.805,
          "close": 2.818,
          "volume": 185135.4,
          "close_time": 1752609599999,
          "quote_volume": 534573.8743,
          "trades": 3617,
          "taker_buy_base": 80085.0,
          "taker_buy_quote": 231570.2923
        },
        {
          "timestamp": 1752609600000,
          "datetime": "2025-07-15T20:00:00",
          "open": 2.822,
          "high": 2.932,
          "low": 2.801,
          "close": 2.911,
          "volume": 109560.5,
          "close_time": 1752623999999,
          "quote_volume": 312897.2981,
          "trades": 1809,
          "taker_buy_base": 58585.5,
          "taker_buy_quote": 167642.2308
        },
        {
          "timestamp": 1752624000000,
          "datetime": "2025-07-16T00:00:00",
          "open": 2.91,
          "high": 2.98,
          "low": 2.838,
          "close": 2.86,
          "volume": 119429.7,
          "close_time": 1752638399999,
          "quote_volume": 347377.1384,
          "trades": 3131,
          "taker_buy_base": 61248.0,
          "taker_buy_quote": 178400.1245
        },
        {
          "timestamp": 1752638400000,
          "datetime": "2025-07-16T04:00:00",
          "open": 2.862,
          "high": 2.953,
          "low": 2.832,
          "close": 2.929,
          "volume": 89542.4,
          "close_time": 1752652799999,
          "quote_volume": 259996.5419,
          "trades": 2273,
          "taker_buy_base": 47665.8,
          "taker_buy_quote": 138429.7073
        },
        {
          "timestamp": 1752652800000,
          "datetime": "2025-07-16T08:00:00",
          "open": 2.928,
          "high": 2.975,
          "low": 2.901,
          "close": 2.937,
          "volume": 124646.7,
          "close_time": 1752667199999,
          "quote_volume": 366349.2337,
          "trades": 2739,
          "taker_buy_base": 63528.8,
          "taker_buy_quote": 186724.0694
        },
        {
          "timestamp": 1752667200000,
          "datetime": "2025-07-16T12:00:00",
          "open": 2.936,
          "high": 2.97,
          "low": 2.864,
          "close": 2.908,
          "volume": 256622.0,
          "close_time": 1752681599999,
          "quote_volume": 749839.4071,
          "trades": 5512,
          "taker_buy_base": 116976.3,
          "taker_buy_quote": 342100.5841
        },
        {
          "timestamp": 1752681600000,
          "datetime": "2025-07-16T16:00:00",
          "open": 2.908,
          "high": 3.05,
          "low": 2.908,
          "close": 2.999,
          "volume": 314881.9,
          "close_time": 1752695999999,
          "quote_volume": 942863.838,
          "trades": 6771,
          "taker_buy_base": 171848.8,
          "taker_buy_quote": 514776.7031
        },
        {
          "timestamp": 1752696000000,
          "datetime": "2025-07-16T20:00:00",
          "open": 2.998,
          "high": 3.043,
          "low": 2.936,
          "close": 2.986,
          "volume": 155550.9,
          "close_time": 1752710399999,
          "quote_volume": 466829.357,
          "trades": 3681,
          "taker_buy_base": 81983.9,
          "taker_buy_quote": 246247.7685
        },
        {
          "timestamp": 1752710400000,
          "datetime": "2025-07-17T00:00:00",
          "open": 2.986,
          "high": 3.02,
          "low": 2.863,
          "close": 2.888,
          "volume": 136214.3,
          "close_time": 1752724799999,
          "quote_volume": 400369.6795,
          "trades": 3116,
          "taker_buy_base": 64475.0,
          "taker_buy_quote": 189885.3164
        },
        {
          "timestamp": 1752724800000,
          "datetime": "2025-07-17T04:00:00",
          "open": 2.887,
          "high": 2.978,
          "low": 2.881,
          "close": 2.947,
          "volume": 166423.2,
          "close_time": 1752739199999,
          "quote_volume": 489959.0075,
          "trades": 3533,
          "taker_buy_base": 80780.3,
          "taker_buy_quote": 237795.0984
        },
        {
          "timestamp": 1752739200000,
          "datetime": "2025-07-17T08:00:00",
          "open": 2.948,
          "high": 3.007,
          "low": 2.906,
          "close": 2.949,
          "volume": 198222.0,
          "close_time": 1752753599999,
          "quote_volume": 585016.5537,
          "trades": 4074,
          "taker_buy_base": 102547.3,
          "taker_buy_quote": 302764.3964
        },
        {
          "timestamp": 1752753600000,
          "datetime": "2025-07-17T12:00:00",
          "open": 2.947,
          "high": 2.976,
          "low": 2.879,
          "close": 2.911,
          "volume": 220255.6,
          "close_time": 1752767999999,
          "quote_volume": 645143.3938,
          "trades": 4881,
          "taker_buy_base": 101600.3,
          "taker_buy_quote": 297725.7343
        },
        {
          "timestamp": 1752768000000,
          "datetime": "2025-07-17T16:00:00",
          "open": 2.911,
          "high": 2.921,
          "low": 2.828,
          "close": 2.84,
          "volume": 235218.8,
          "close_time": 1752782399999,
          "quote_volume": 676528.3027,
          "trades": 5075,
          "taker_buy_base": 100170.0,
          "taker_buy_quote": 288317.1171
        },
        {
          "timestamp": 1752782400000,
          "datetime": "2025-07-17T20:00:00",
          "open": 2.84,
          "high": 2.961,
          "low": 2.755,
          "close": 2.92,
          "volume": 269486.9,
          "close_time": 1752796799999,
          "quote_volume": 779346.6842,
          "trades": 4856,
          "taker_buy_base": 150243.6,
          "taker_buy_quote": 435305.657
        },
        {
          "timestamp": 1752796800000,
          "datetime": "2025-07-18T00:00:00",
          "open": 2.925,
          "high": 2.994,
          "low": 2.9,
          "close": 2.961,
          "volume": 180568.7,
          "close_time": 1752811199999,
          "quote_volume": 533832.0472,
          "trades": 4192,
          "taker_buy_base": 87531.3,
          "taker_buy_quote": 258829.197
        },
        {
          "timestamp": 1752811200000,
          "datetime": "2025-07-18T04:00:00",
          "open": 2.962,
          "high": 3.083,
          "low": 2.953,
          "close": 2.969,
          "volume": 500193.6,
          "close_time": 1752825599999,
          "quote_volume": 1503584.9283,
          "trades": 8419,
          "taker_buy_base": 276855.2,
          "taker_buy_quote": 832836.1876
        },
        {
          "timestamp": 1752825600000,
          "datetime": "2025-07-18T08:00:00",
          "open": 2.971,
          "high": 3.002,
          "low": 2.881,
          "close": 2.902,
          "volume": 187314.9,
          "close_time": 1752839999999,
          "quote_volume": 548772.4731,
          "trades": 4089,
          "taker_buy_base": 77680.1,
          "taker_buy_quote": 227498.108
        },
        {
          "timestamp": 1752840000000,
          "datetime": "2025-07-18T12:00:00",
          "open": 2.904,
          "high": 2.961,
          "low": 2.707,
          "close": 2.8,
          "volume": 366686.6,
          "close_time": 1752854399999,
          "quote_volume": 1045459.1641,
          "trades": 6499,
          "taker_buy_base": 166653.5,
          "taker_buy_quote": 477119.5833
        },
        {
          "timestamp": 1752854400000,
          "datetime": "2025-07-18T16:00:00",
          "open": 2.801,
          "high": 2.852,
          "low": 2.775,
          "close": 2.796,
          "volume": 213456.0,
          "close_time": 1752868799999,
          "quote_volume": 600698.1291,
          "trades": 4256,
          "taker_buy_base": 104548.1,
          "taker_buy_quote": 294439.0343
        },
        {
          "timestamp": 1752868800000,
          "datetime": "2025-07-18T20:00:00",
          "open": 2.796,
          "high": 2.799,
          "low": 2.707,
          "close": 2.764,
          "volume": 199834.2,
          "close_time": 1752883199999,
          "quote_volume": 548344.6328,
          "trades": 3928,
          "taker_buy_base": 91890.7,
          "taker_buy_quote": 252388.2845
        },
        {
          "timestamp": 1752883200000,
          "datetime": "2025-07-19T00:00:00",
          "open": 2.765,
          "high": 2.797,
          "low": 2.709,
          "close": 2.793,
          "volume": 75553.9,
          "close_time": 1752897599999,
          "quote_volume": 208681.9765,
          "trades": 1770,
          "taker_buy_base": 34173.2,
          "taker_buy_quote": 94337.8962
        },
        {
          "timestamp": 1752897600000,
          "datetime": "2025-07-19T04:00:00",
          "open": 2.797,
          "high": 2.812,
          "low": 2.757,
          "close": 2.769,
          "volume": 70789.6,
          "close_time": 1752911999999,
          "quote_volume": 197150.0364,
          "trades": 1582,
          "taker_buy_base": 30161.2,
          "taker_buy_quote": 84095.8126
        },
        {
          "timestamp": 1752912000000,
          "datetime": "2025-07-19T08:00:00",
          "open": 2.767,
          "high": 2.777,
          "low": 2.738,
          "close": 2.75,
          "volume": 53839.7,
          "close_time": 1752926399999,
          "quote_volume": 148511.1453,
          "trades": 1277,
          "taker_buy_base": 26414.2,
          "taker_buy_quote": 72864.7922
        },
        {
          "timestamp": 1752926400000,
          "datetime": "2025-07-19T12:00:00",
          "open": 2.75,
          "high": 2.763,
          "low": 2.703,
          "close": 2.752,
          "volume": 95669.9,
          "close_time": 1752940799999,
          "quote_volume": 262043.4106,
          "trades": 1902,
          "taker_buy_base": 40698.2,
          "taker_buy_quote": 111555.8525
        },
        {
          "timestamp": 1752940800000,
          "datetime": "2025-07-19T16:00:00",
          "open": 2.753,
          "high": 2.802,
          "low": 2.738,
          "close": 2.793,
          "volume": 82077.8,
          "close_time": 1752955199999,
          "quote_volume": 227023.0708,
          "trades": 1680,
          "taker_buy_base": 43508.0,
          "taker_buy_quote": 120323.5952
        },
        {
          "timestamp": 1752955200000,
          "datetime": "2025-07-19T20:00:00",
          "open": 2.794,
          "high": 2.813,
          "low": 2.758,
          "close": 2.798,
          "volume": 71593.2,
          "close_time": 1752969599999,
          "quote_volume": 199893.1055,
          "trades": 1621,
          "taker_buy_base": 36478.7,
          "taker_buy_quote": 101872.6015
        },
        {
          "timestamp": 1752969600000,
          "datetime": "2025-07-20T00:00:00",
          "open": 2.799,
          "high": 2.857,
          "low": 2.779,
          "close": 2.834,
          "volume": 98709.8,
          "close_time": 1752983999999,
          "quote_volume": 278112.1179,
          "trades": 2039,
          "taker_buy_base": 49337.3,
          "taker_buy_quote": 139133.4697
        },
        {
          "timestamp": 1752984000000,
          "datetime": "2025-07-20T04:00:00",
          "open": 2.832,
          "high": 2.865,
          "low": 2.807,
          "close": 2.826,
          "volume": 82469.1,
          "close_time": 1752998399999,
          "quote_volume": 233574.0322,
          "trades": 1690,
          "taker_buy_base": 42826.6,
          "taker_buy_quote": 121398.1074
        },
        {
          "timestamp": 1752998400000,
          "datetime": "2025-07-20T08:00:00",
          "open": 2.825,
          "high": 2.913,
          "low": 2.825,
          "close": 2.897,
          "volume": 165958.8,
          "close_time": 1753012799999,
          "quote_volume": 476773.17,
          "trades": 3029,
          "taker_buy_base": 78717.3,
          "taker_buy_quote": 226138.0805
        },
        {
          "timestamp": 1753012800000,
          "datetime": "2025-07-20T12:00:00",
          "open": 2.898,
          "high": 3.002,
          "low": 2.877,
          "close": 2.99,
          "volume": 223668.2,
          "close_time": 1753027199999,
          "quote_volume": 659599.5812,
          "trades": 4350,
          "taker_buy_base": 123435.6,
          "taker_buy_quote": 364002.2892
        },
        {
          "timestamp": 1753027200000,
          "datetime": "2025-07-20T16:00:00",
          "open": 2.991,
          "high": 3.033,
          "low": 2.933,
          "close": 2.98,
          "volume": 218401.7,
          "close_time": 1753041599999,
          "quote_volume": 652401.1079,
          "trades": 4669,
          "taker_buy_base": 106585.3,
          "taker_buy_quote": 318458.5785
        },
        {
          "timestamp": 1753041600000,
          "datetime": "2025-07-20T20:00:00",
          "open": 2.98,
          "high": 2.988,
          "low": 2.867,
          "close": 2.912,
          "volume": 171106.6,
          "close_time": 1753055999999,
          "quote_volume": 499418.1351,
          "trades": 3569,
          "taker_buy_base": 70345.5,
          "taker_buy_quote": 205370.987
        },
        {
          "timestamp": 1753056000000,
          "datetime": "2025-07-21T00:00:00",
          "open": 2.913,
          "high": 3.087,
          "low": 2.845,
          "close": 3.079,
          "volume": 175699.9,
          "close_time": 1753070399999,
          "quote_volume": 521142.107,
          "trades": 3854,
          "taker_buy_base": 112833.4,
          "taker_buy_quote": 336878.3458
        },
        {
          "timestamp": 1753070400000,
          "datetime": "2025-07-21T04:00:00",
          "open": 3.078,
          "high": 3.167,
          "low": 3.006,
          "close": 3.127,
          "volume": 263654.6,
          "close_time": 1753084799999,
          "quote_volume": 817407.0462,
          "trades": 5009,
          "taker_buy_base": 143853.3,
          "taker_buy_quote": 445979.1529
        },
        {
          "timestamp": 1753084800000,
          "datetime": "2025-07-21T08:00:00",
          "open": 3.131,
          "high": 3.287,
          "low": 3.112,
          "close": 3.171,
          "volume": 517042.1,
          "close_time": 1753099199999,
          "quote_volume": 1664939.2735,
          "trades": 9609,
          "taker_buy_base": 281784.8,
          "taker_buy_quote": 907759.339
        },
        {
          "timestamp": 1753099200000,
          "datetime": "2025-07-21T12:00:00",
          "open": 3.171,
          "high": 3.412,
          "low": 3.137,
          "close": 3.293,
          "volume": 560901.7,
          "close_time": 1753113599999,
          "quote_volume": 1841293.1947,
          "trades": 10033,
          "taker_buy_base": 289760.8,
          "taker_buy_quote": 951995.1859
        },
        {
          "timestamp": 1753113600000,
          "datetime": "2025-07-21T16:00:00",
          "open": 3.293,
          "high": 3.319,
          "low": 3.126,
          "close": 3.161,
          "volume": 503060.6,
          "close_time": 1753127999999,
          "quote_volume": 1619440.9487,
          "trades": 8564,
          "taker_buy_base": 293944.8,
          "taker_buy_quote": 948187.298
        },
        {
          "timestamp": 1753128000000,
          "datetime": "2025-07-21T20:00:00",
          "open": 3.16,
          "high": 3.265,
          "low": 3.142,
          "close": 3.227,
          "volume": 205022.0,
          "close_time": 1753142399999,
          "quote_volume": 660198.8655,
          "trades": 4057,
          "taker_buy_base": 107816.4,
          "taker_buy_quote": 347376.2493
        },
        {
          "timestamp": 1753142400000,
          "datetime": "2025-07-22T00:00:00",
          "open": 3.228,
          "high": 3.527,
          "low": 3.211,
          "close": 3.421,
          "volume": 696467.2,
          "close_time": 1753156799999,
          "quote_volume": 2362321.7487,
          "trades": 14250,
          "taker_buy_base": 374713.8,
          "taker_buy_quote": 1272598.7784
        },
        {
          "timestamp": 1753156800000,
          "datetime": "2025-07-22T04:00:00",
          "open": 3.42,
          "high": 3.445,
          "low": 3.242,
          "close": 3.301,
          "volume": 426777.6,
          "close_time": 1753171199999,
          "quote_volume": 1419495.871,
          "trades": 8116,
          "taker_buy_base": 198876.0,
          "taker_buy_quote": 662062.831
        },
        {
          "timestamp": 1753171200000,
          "datetime": "2025-07-22T08:00:00",
          "open": 3.302,
          "high": 3.337,
          "low": 3.2,
          "close": 3.332,
          "volume": 408028.5,
          "close_time": 1753185599999,
          "quote_volume": 1329776.0574,
          "trades": 7960,
          "taker_buy_base": 153648.4,
          "taker_buy_quote": 501938.9888
        },
        {
          "timestamp": 1753185600000,
          "datetime": "2025-07-22T12:00:00",
          "open": 3.333,
          "high": 3.407,
          "low": 3.226,
          "close": 3.307,
          "volume": 472423.3,
          "close_time": 1753199999999,
          "quote_volume": 1571115.1592,
          "trades": 8745,
          "taker_buy_base": 240038.4,
          "taker_buy_quote": 798495.9972
        },
        {
          "timestamp": 1753200000000,
          "datetime": "2025-07-22T16:00:00",
          "open": 3.311,
          "high": 3.358,
          "low": 3.264,
          "close": 3.28,
          "volume": 263466.1,
          "close_time": 1753214399999,
          "quote_volume": 871935.655,
          "trades": 5034,
          "taker_buy_base": 133639.7,
          "taker_buy_quote": 442172.8316
        },
        {
          "timestamp": 1753214400000,
          "datetime": "2025-07-22T20:00:00",
          "open": 3.266,
          "high": 3.441,
          "low": 3.265,
          "close": 3.429,
          "volume": 217867.5,
          "close_time": 1753228799999,
          "quote_volume": 732952.6965,
          "trades": 3519,
          "taker_buy_base": 117428.4,
          "taker_buy_quote": 395493.043
        },
        {
          "timestamp": 1753228800000,
          "datetime": "2025-07-23T00:00:00",
          "open": 3.432,
          "high": 3.443,
          "low": 3.332,
          "close": 3.347,
          "volume": 212728.0,
          "close_time": 1753243199999,
          "quote_volume": 723192.3627,
          "trades": 4827,
          "taker_buy_base": 108670.6,
          "taker_buy_quote": 369805.5384
        },
        {
          "timestamp": 1753243200000,
          "datetime": "2025-07-23T04:00:00",
          "open": 3.347,
          "high": 3.372,
          "low": 3.299,
          "close": 3.309,
          "volume": 129414.1,
          "close_time": 1753257599999,
          "quote_volume": 432325.1918,
          "trades": 2831,
          "taker_buy_base": 62204.5,
          "taker_buy_quote": 208032.6734
        },
        {
          "timestamp": 1753257600000,
          "datetime": "2025-07-23T08:00:00",
          "open": 3.31,
          "high": 3.319,
          "low": 3.085,
          "close": 3.229,
          "volume": 279360.3,
          "close_time": 1753271999999,
          "quote_volume": 901827.2044,
          "trades": 4617,
          "taker_buy_base": 107410.8,
          "taker_buy_quote": 345918.5778
        },
        {
          "timestamp": 1753272000000,
          "datetime": "2025-07-23T12:00:00",
          "open": 3.229,
          "high": 3.231,
          "low": 2.921,
          "close": 3.125,
          "volume": 591439.9,
          "close_time": 1753286399999,
          "quote_volume": 1828432.8268,
          "trades": 11154,
          "taker_buy_base": 242580.2,
          "taker_buy_quote": 749811.4746
        },
        {
          "timestamp": 1753286400000,
          "datetime": "2025-07-23T16:00:00",
          "open": 3.125,
          "high": 3.125,
          "low": 2.988,
          "close": 3.048,
          "volume": 252088.3,
          "close_time": 1753300799999,
          "quote_volume": 769485.5363,
          "trades": 4674,
          "taker_buy_base": 115235.4,
          "taker_buy_quote": 351685.3705
        },
        {
          "timestamp": 1753300800000,
          "datetime": "2025-07-23T20:00:00",
          "open": 3.048,
          "high": 3.196,
          "low": 2.964,
          "close": 3.154,
          "volume": 482504.8,
          "close_time": 1753315199999,
          "quote_volume": 1495412.102,
          "trades": 7353,
          "taker_buy_base": 283755.9,
          "taker_buy_quote": 880210.5776
        },
        {
          "timestamp": 1753315200000,
          "datetime": "2025-07-24T00:00:00",
          "open": 3.154,
          "high": 3.22,
          "low": 3.109,
          "close": 3.118,
          "volume": 210949.5,
          "close_time": 1753329599999,
          "quote_volume": 668253.5344,
          "trades": 4856,
          "taker_buy_base": 106887.0,
          "taker_buy_quote": 338871.4767
        },
        {
          "timestamp": 1753329600000,
          "datetime": "2025-07-24T04:00:00",
          "open": 3.12,
          "high": 3.126,
          "low": 2.865,
          "close": 2.96,
          "volume": 773948.9,
          "close_time": 1753343999999,
          "quote_volume": 2286704.0842,
          "trades": 13190,
          "taker_buy_base": 288863.4,
          "taker_buy_quote": 853413.5965
        },
        {
          "timestamp": 1753344000000,
          "datetime": "2025-07-24T08:00:00",
          "open": 2.958,
          "high": 3.04,
          "low": 2.925,
          "close": 3.024,
          "volume": 299304.2,
          "close_time": 1753358399999,
          "quote_volume": 893792.0954,
          "trades": 5766,
          "taker_buy_base": 149430.7,
          "taker_buy_quote": 446433.9306
        },
        {
          "timestamp": 1753358400000,
          "datetime": "2025-07-24T12:00:00",
          "open": 3.021,
          "high": 3.2,
          "low": 2.948,
          "close": 3.16,
          "volume": 544894.0,
          "close_time": 1753372799999,
          "quote_volume": 1681916.6371,
          "trades": 7828,
          "taker_buy_base": 334990.2,
          "taker_buy_quote": 1033650.1378
        },
        {
          "timestamp": 1753372800000,
          "datetime": "2025-07-24T16:00:00",
          "open": 3.164,
          "high": 3.213,
          "low": 3.075,
          "close": 3.114,
          "volume": 310252.1,
          "close_time": 1753387199999,
          "quote_volume": 976424.3842,
          "trades": 5415,
          "taker_buy_base": 160868.2,
          "taker_buy_quote": 507283.2988
        },
        {
          "timestamp": 1753387200000,
          "datetime": "2025-07-24T20:00:00",
          "open": 3.115,
          "high": 3.162,
          "low": 3.023,
          "close": 3.039,
          "volume": 263649.8,
          "close_time": 1753401599999,
          "quote_volume": 817170.4221,
          "trades": 4392,
          "taker_buy_base": 110061.3,
          "taker_buy_quote": 341697.0934
        },
        {
          "timestamp": 1753401600000,
          "datetime": "2025-07-25T00:00:00",
          "open": 3.041,
          "high": 3.059,
          "low": 2.842,
          "close": 2.911,
          "volume": 451930.9,
          "close_time": 1753415999999,
          "quote_volume": 1330909.2455,
          "trades": 8706,
          "taker_buy_base": 207497.9,
          "taker_buy_quote": 611230.5899
        },
        {
          "timestamp": 1753416000000,
          "datetime": "2025-07-25T04:00:00",
          "open": 2.911,
          "high": 2.938,
          "low": 2.865,
          "close": 2.904,
          "volume": 387667.2,
          "close_time": 1753430399999,
          "quote_volume": 1120833.2779,
          "trades": 5793,
          "taker_buy_base": 242940.1,
          "taker_buy_quote": 701207.6405
        },
        {
          "timestamp": 1753430400000,
          "datetime": "2025-07-25T08:00:00",
          "open": 2.905,
          "high": 3.052,
          "low": 2.905,
          "close": 2.996,
          "volume": 351153.5,
          "close_time": 1753444799999,
          "quote_volume": 1049686.397,
          "trades": 5678,
          "taker_buy_base": 136631.2,
          "taker_buy_quote": 405795.9495
        },
        {
          "timestamp": 1753444800000,
          "datetime": "2025-07-25T12:00:00",
          "open": 2.999,
          "high": 3.018,
          "low": 2.816,
          "close": 2.861,
          "volume": 344994.6,
          "close_time": 1753459199999,
          "quote_volume": 1001249.8556,
          "trades": 6905,
          "taker_buy_base": 152800.8,
          "taker_buy_quote": 443694.9229
        },
        {
          "timestamp": 1753459200000,
          "datetime": "2025-07-25T16:00:00",
          "open": 2.86,
          "high": 2.937,
          "low": 2.84,
          "close": 2.919,
          "volume": 139648.9,
          "close_time": 1753473599999,
          "quote_volume": 404968.4795,
          "trades": 3102,
          "taker_buy_base": 67191.5,
          "taker_buy_quote": 194883.2406
        },
        {
          "timestamp": 1753473600000,
          "datetime": "2025-07-25T20:00:00",
          "open": 2.917,
          "high": 3.029,
          "low": 2.916,
          "close": 3.027,
          "volume": 132581.6,
          "close_time": 1753487999999,
          "quote_volume": 395354.2889,
          "trades": 2592,
          "taker_buy_base": 67660.6,
          "taker_buy_quote": 201780.1358
        },
        {
          "timestamp": 1753488000000,
          "datetime": "2025-07-26T00:00:00",
          "open": 3.026,
          "high": 3.039,
          "low": 2.977,
          "close": 3.022,
          "volume": 67000.2,
          "close_time": 1753502399999,
          "quote_volume": 201645.7318,
          "trades": 1659,
          "taker_buy_base": 32614.5,
          "taker_buy_quote": 98176.5321
        },
        {
          "timestamp": 1753502400000,
          "datetime": "2025-07-26T04:00:00",
          "open": 3.02,
          "high": 3.079,
          "low": 3.02,
          "close": 3.037,
          "volume": 76395.1,
          "close_time": 1753516799999,
          "quote_volume": 233035.9712,
          "trades": 1695,
          "taker_buy_base": 42292.0,
          "taker_buy_quote": 129022.982
        },
        {
          "timestamp": 1753516800000,
          "datetime": "2025-07-26T08:00:00",
          "open": 3.038,
          "high": 3.15,
          "low": 3.036,
          "close": 3.098,
          "volume": 187734.7,
          "close_time": 1753531199999,
          "quote_volume": 582216.9284,
          "trades": 3360,
          "taker_buy_base": 85398.0,
          "taker_buy_quote": 264832.4559
        },
        {
          "timestamp": 1753531200000,
          "datetime": "2025-07-26T12:00:00",
          "open": 3.1,
          "high": 3.122,
          "low": 3.067,
          "close": 3.094,
          "volume": 121787.8,
          "close_time": 1753545599999,
          "quote_volume": 376773.2036,
          "trades": 2520,
          "taker_buy_base": 64531.2,
          "taker_buy_quote": 199605.1655
        },
        {
          "timestamp": 1753545600000,
          "datetime": "2025-07-26T16:00:00",
          "open": 3.1,
          "high": 3.105,
          "low": 3.035,
          "close": 3.071,
          "volume": 112470.2,
          "close_time": 1753559999999,
          "quote_volume": 344944.9078,
          "trades": 2311,
          "taker_buy_base": 45882.6,
          "taker_buy_quote": 140817.1665
        },
        {
          "timestamp": 1753560000000,
          "datetime": "2025-07-26T20:00:00",
          "open": 3.071,
          "high": 3.078,
          "low": 3.016,
          "close": 3.019,
          "volume": 99607.1,
          "close_time": 1753574399999,
          "quote_volume": 303908.2822,
          "trades": 2109,
          "taker_buy_base": 44820.8,
          "taker_buy_quote": 136768.8656
        },
        {
          "timestamp": 1753574400000,
          "datetime": "2025-07-27T00:00:00",
          "open": 3.019,
          "high": 3.109,
          "low": 3.012,
          "close": 3.083,
          "volume": 55890.0,
          "close_time": 1753588799999,
          "quote_volume": 171525.2885,
          "trades": 1386,
          "taker_buy_base": 31977.0,
          "taker_buy_quote": 98145.1476
        },
        {
          "timestamp": 1753588800000,
          "datetime": "2025-07-27T04:00:00",
          "open": 3.083,
          "high": 3.128,
          "low": 3.082,
          "close": 3.094,
          "volume": 69046.5,
          "close_time": 1753603199999,
          "quote_volume": 214617.1199,
          "trades": 1529,
          "taker_buy_base": 31606.3,
          "taker_buy_quote": 98258.3607
        },
        {
          "timestamp": 1753603200000,
          "datetime": "2025-07-27T08:00:00",
          "open": 3.1,
          "high": 3.181,
          "low": 3.048,
          "close": 3.086,
          "volume": 328551.3,
          "close_time": 1753617599999,
          "quote_volume": 1025565.2114,
          "trades": 3963,
          "taker_buy_base": 112014.5,
          "taker_buy_quote": 348727.3002
        },
        {
          "timestamp": 1753617600000,
          "datetime": "2025-07-27T12:00:00",
          "open": 3.087,
          "high": 3.094,
          "low": 3.038,
          "close": 3.067,
          "volume": 108962.6,
          "close_time": 1753631999999,
          "quote_volume": 334183.2406,
          "trades": 2069,
          "taker_buy_base": 42751.9,
          "taker_buy_quote": 131177.1641
        },
        {
          "timestamp": 1753632000000,
          "datetime": "2025-07-27T16:00:00",
          "open": 3.069,
          "high": 3.168,
          "low": 3.069,
          "close": 3.136,
          "volume": 216333.4,
          "close_time": 1753646399999,
          "quote_volume": 676976.1477,
          "trades": 3250,
          "taker_buy_base": 127502.7,
          "taker_buy_quote": 399298.4414
        },
        {
          "timestamp": 1753646400000,
          "datetime": "2025-07-27T20:00:00",
          "open": 3.135,
          "high": 3.188,
          "low": 3.101,
          "close": 3.112,
          "volume": 103233.7,
          "close_time": 1753660799999,
          "quote_volume": 324506.7825,
          "trades": 1987,
          "taker_buy_base": 58715.6,
          "taker_buy_quote": 184734.4019
        },
        {
          "timestamp": 1753660800000,
          "datetime": "2025-07-28T00:00:00",
          "open": 3.111,
          "high": 3.317,
          "low": 3.096,
          "close": 3.316,
          "volume": 279518.5,
          "close_time": 1753675199999,
          "quote_volume": 903065.7329,
          "trades": 4877,
          "taker_buy_base": 167883.3,
          "taker_buy_quote": 543180.906
        },
        {
          "timestamp": 1753675200000,
          "datetime": "2025-07-28T04:00:00",
          "open": 3.314,
          "high": 3.5,
          "low": 3.261,
          "close": 3.346,
          "volume": 582966.4,
          "close_time": 1753689599999,
          "quote_volume": 1990856.0863,
          "trades": 9263,
          "taker_buy_base": 291106.6,
          "taker_buy_quote": 994045.9703
        },
        {
          "timestamp": 1753689600000,
          "datetime": "2025-07-28T08:00:00",
          "open": 3.343,
          "high": 3.405,
          "low": 3.305,
          "close": 3.334,
          "volume": 176656.5,
          "close_time": 1753703999999,
          "quote_volume": 593815.4596,
          "trades": 3204,
          "taker_buy_base": 88838.1,
          "taker_buy_quote": 298695.5189
        },
        {
          "timestamp": 1753704000000,
          "datetime": "2025-07-28T12:00:00",
          "open": 3.335,
          "high": 3.384,
          "low": 3.206,
          "close": 3.235,
          "volume": 335228.1,
          "close_time": 1753718399999,
          "quote_volume": 1098937.7625,
          "trades": 5561,
          "taker_buy_base": 141736.3,
          "taker_buy_quote": 464454.5893
        },
        {
          "timestamp": 1753718400000,
          "datetime": "2025-07-28T16:00:00",
          "open": 3.234,
          "high": 3.282,
          "low": 3.148,
          "close": 3.184,
          "volume": 241130.8,
          "close_time": 1753732799999,
          "quote_volume": 774687.3462,
          "trades": 4473,
          "taker_buy_base": 104781.9,
          "taker_buy_quote": 336997.8082
        },
        {
          "timestamp": 1753732800000,
          "datetime": "2025-07-28T20:00:00",
          "open": 3.186,
          "high": 3.195,
          "low": 3.089,
          "close": 3.129,
          "volume": 214582.0,
          "close_time": 1753747199999,
          "quote_volume": 673855.7389,
          "trades": 3357,
          "taker_buy_base": 103510.1,
          "taker_buy_quote": 325390.772
        },
        {
          "timestamp": 1753747200000,
          "datetime": "2025-07-29T00:00:00",
          "open": 3.129,
          "high": 3.159,
          "low": 3.028,
          "close": 3.107,
          "volume": 134996.1,
          "close_time": 1753761599999,
          "quote_volume": 415923.4198,
          "trades": 2731,
          "taker_buy_base": 60916.4,
          "taker_buy_quote": 187928.8713
        },
        {
          "timestamp": 1753761600000,
          "datetime": "2025-07-29T04:00:00",
          "open": 3.106,
          "high": 3.223,
          "low": 3.095,
          "close": 3.207,
          "volume": 136586.2,
          "close_time": 1753775999999,
          "quote_volume": 433116.981,
          "trades": 2569,
          "taker_buy_base": 78168.5,
          "taker_buy_quote": 247921.1894
        },
        {
          "timestamp": 1753776000000,
          "datetime": "2025-07-29T08:00:00",
          "open": 3.202,
          "high": 3.214,
          "low": 3.101,
          "close": 3.125,
          "volume": 93594.2,
          "close_time": 1753790399999,
          "quote_volume": 294812.0359,
          "trades": 1695,
          "taker_buy_base": 40061.0,
          "taker_buy_quote": 126286.4953
        },
        {
          "timestamp": 1753790400000,
          "datetime": "2025-07-29T12:00:00",
          "open": 3.124,
          "high": 3.164,
          "low": 2.992,
          "close": 3.033,
          "volume": 220871.2,
          "close_time": 1753804799999,
          "quote_volume": 681664.6398,
          "trades": 3818,
          "taker_buy_base": 96645.4,
          "taker_buy_quote": 298742.2012
        },
        {
          "timestamp": 1753804800000,
          "datetime": "2025-07-29T16:00:00",
          "open": 3.033,
          "high": 3.069,
          "low": 2.978,
          "close": 3.029,
          "volume": 159526.0,
          "close_time": 1753819199999,
          "quote_volume": 483910.8486,
          "trades": 2612,
          "taker_buy_base": 83404.1,
          "taker_buy_quote": 253052.8755
        },
        {
          "timestamp": 1753819200000,
          "datetime": "2025-07-29T20:00:00",
          "open": 3.022,
          "high": 3.051,
          "low": 2.97,
          "close": 3.037,
          "volume": 126152.0,
          "close_time": 1753833599999,
          "quote_volume": 379813.883,
          "trades": 1990,
          "taker_buy_base": 63074.1,
          "taker_buy_quote": 189944.3075
        },
        {
          "timestamp": 1753833600000,
          "datetime": "2025-07-30T00:00:00",
          "open": 3.034,
          "high": 3.055,
          "low": 2.969,
          "close": 3.031,
          "volume": 70689.0,
          "close_time": 1753847999999,
          "quote_volume": 213410.7452,
          "trades": 1295,
          "taker_buy_base": 34732.6,
          "taker_buy_quote": 104941.8367
        },
        {
          "timestamp": 1753848000000,
          "datetime": "2025-07-30T04:00:00",
          "open": 3.03,
          "high": 3.049,
          "low": 2.98,
          "close": 2.987,
          "volume": 63742.3,
          "close_time": 1753862399999,
          "quote_volume": 191696.0638,
          "trades": 1187,
          "taker_buy_base": 29925.7,
          "taker_buy_quote": 90072.7943
        },
        {
          "timestamp": 1753862400000,
          "datetime": "2025-07-30T08:00:00",
          "open": 2.984,
          "high": 3.017,
          "low": 2.89,
          "close": 2.906,
          "volume": 157882.9,
          "close_time": 1753876799999,
          "quote_volume": 464608.2512,
          "trades": 2450,
          "taker_buy_base": 55794.3,
          "taker_buy_quote": 164413.0538
        },
        {
          "timestamp": 1753876800000,
          "datetime": "2025-07-30T12:00:00",
          "open": 2.907,
          "high": 2.98,
          "low": 2.853,
          "close": 2.936,
          "volume": 301483.1,
          "close_time": 1753891199999,
          "quote_volume": 874084.9018,
          "trades": 3897,
          "taker_buy_base": 165762.7,
          "taker_buy_quote": 480413.2914
        },
        {
          "timestamp": 1753891200000,
          "datetime": "2025-07-30T16:00:00",
          "open": 2.939,
          "high": 2.973,
          "low": 2.781,
          "close": 2.919,
          "volume": 290811.4,
          "close_time": 1753905599999,
          "quote_volume": 838322.1286,
          "trades": 4476,
          "taker_buy_base": 132135.0,
          "taker_buy_quote": 381498.9897
        },
        {
          "timestamp": 1753905600000,
          "datetime": "2025-07-30T20:00:00",
          "open": 2.917,
          "high": 2.945,
          "low": 2.858,
          "close": 2.92,
          "volume": 174610.1,
          "close_time": 1753919999999,
          "quote_volume": 505581.8325,
          "trades": 2175,
          "taker_buy_base": 80920.9,
          "taker_buy_quote": 234330.3694
        },
        {
          "timestamp": 1753920000000,
          "datetime": "2025-07-31T00:00:00",
          "open": 2.919,
          "high": 3.0,
          "low": 2.912,
          "close": 2.98,
          "volume": 61803.8,
          "close_time": 1753934399999,
          "quote_volume": 183490.894,
          "trades": 1181,
          "taker_buy_base": 30811.6,
          "taker_buy_quote": 91607.7326
        },
        {
          "timestamp": 1753934400000,
          "datetime": "2025-07-31T04:00:00",
          "open": 2.981,
          "high": 3.045,
          "low": 2.973,
          "close": 3.029,
          "volume": 105091.7,
          "close_time": 1753948799999,
          "quote_volume": 316259.578,
          "trades": 1570,
          "taker_buy_base": 60469.2,
          "taker_buy_quote": 182183.3517
        },
        {
          "timestamp": 1753948800000,
          "datetime": "2025-07-31T08:00:00",
          "open": 3.028,
          "high": 3.073,
          "low": 3.001,
          "close": 3.019,
          "volume": 122984.9,
          "close_time": 1753963199999,
          "quote_volume": 373884.3401,
          "trades": 1634,
          "taker_buy_base": 53693.9,
          "taker_buy_quote": 163274.4855
        },
        {
          "timestamp": 1753963200000,
          "datetime": "2025-07-31T12:00:00",
          "open": 3.02,
          "high": 3.023,
          "low": 2.859,
          "close": 2.904,
          "volume": 272363.7,
          "close_time": 1753977599999,
          "quote_volume": 795792.6154,
          "trades": 3702,
          "taker_buy_base": 118877.6,
          "taker_buy_quote": 347443.2438
        },
        {
          "timestamp": 1753977600000,
          "datetime": "2025-07-31T16:00:00",
          "open": 2.903,
          "high": 2.978,
          "low": 2.86,
          "close": 2.871,
          "volume": 188923.4,
          "close_time": 1753991999999,
          "quote_volume": 550206.4257,
          "trades": 3068,
          "taker_buy_base": 87235.8,
          "taker_buy_quote": 254327.8828
        },
        {
          "timestamp": 1753992000000,
          "datetime": "2025-07-31T20:00:00",
          "open": 2.869,
          "high": 2.876,
          "low": 2.739,
          "close": 2.755,
          "volume": 206885.5,
          "close_time": 1754006399999,
          "quote_volume": 581831.942,
          "trades": 2655,
          "taker_buy_base": 86790.4,
          "taker_buy_quote": 244448.651
        },
        {
          "timestamp": 1754006400000,
          "datetime": "2025-08-01T00:00:00",
          "open": 2.757,
          "high": 2.776,
          "low": 2.666,
          "close": 2.752,
          "volume": 200486.0,
          "close_time": 1754020799999,
          "quote_volume": 545448.1442,
          "trades": 3470,
          "taker_buy_base": 89792.8,
          "taker_buy_quote": 244350.3466
        },
        {
          "timestamp": 1754020800000,
          "datetime": "2025-08-01T04:00:00",
          "open": 2.751,
          "high": 2.751,
          "low": 2.673,
          "close": 2.699,
          "volume": 162512.0,
          "close_time": 1754035199999,
          "quote_volume": 439865.3254,
          "trades": 2655,
          "taker_buy_base": 73069.4,
          "taker_buy_quote": 197718.0143
        },
        {
          "timestamp": 1754035200000,
          "datetime": "2025-08-01T08:00:00",
          "open": 2.702,
          "high": 2.705,
          "low": 2.641,
          "close": 2.699,
          "volume": 173360.9,
          "close_time": 1754049599999,
          "quote_volume": 464396.1128,
          "trades": 2987,
          "taker_buy_base": 81814.8,
          "taker_buy_quote": 219291.5523
        },
        {
          "timestamp": 1754049600000,
          "datetime": "2025-08-01T12:00:00",
          "open": 2.698,
          "high": 2.734,
          "low": 2.61,
          "close": 2.703,
          "volume": 382435.9,
          "close_time": 1754063999999,
          "quote_volume": 1026443.5203,
          "trades": 5614,
          "taker_buy_base": 186725.9,
          "taker_buy_quote": 501819.5678
        },
        {
          "timestamp": 1754064000000,
          "datetime": "2025-08-01T16:00:00",
          "open": 2.698,
          "high": 2.729,
          "low": 2.632,
          "close": 2.678,
          "volume": 168077.5,
          "close_time": 1754078399999,
          "quote_volume": 448377.3148,
          "trades": 2931,
          "taker_buy_base": 82337.3,
          "taker_buy_quote": 219821.3689
        },
        {
          "timestamp": 1754078400000,
          "datetime": "2025-08-01T20:00:00",
          "open": 2.676,
          "high": 2.685,
          "low": 2.535,
          "close": 2.589,
          "volume": 229024.9,
          "close_time": 1754092799999,
          "quote_volume": 595190.7525,
          "trades": 3775,
          "taker_buy_base": 99974.5,
          "taker_buy_quote": 259766.0938
        },
        {
          "timestamp": 1754092800000,
          "datetime": "2025-08-02T00:00:00",
          "open": 2.589,
          "high": 2.619,
          "low": 2.574,
          "close": 2.613,
          "volume": 66086.6,
          "close_time": 1754107199999,
          "quote_volume": 171959.3563,
          "trades": 1068,
          "taker_buy_base": 30755.4,
          "taker_buy_quote": 80055.764
        },
        {
          "timestamp": 1754107200000,
          "datetime": "2025-08-02T04:00:00",
          "open": 2.613,
          "high": 2.644,
          "low": 2.558,
          "close": 2.615,
          "volume": 80357.3,
          "close_time": 1754121599999,
          "quote_volume": 208814.7548,
          "trades": 1337,
          "taker_buy_base": 34628.7,
          "taker_buy_quote": 89944.4521
        },
        {
          "timestamp": 1754121600000,
          "datetime": "2025-08-02T08:00:00",
          "open": 2.616,
          "high": 2.62,
          "low": 2.551,
          "close": 2.586,
          "volume": 71907.8,
          "close_time": 1754135999999,
          "quote_volume": 185909.0089,
          "trades": 1166,
          "taker_buy_base": 32430.7,
          "taker_buy_quote": 83773.5442
        },
        {
          "timestamp": 1754136000000,
          "datetime": "2025-08-02T12:00:00",
          "open": 2.582,
          "high": 2.593,
          "low": 2.514,
          "close": 2.525,
          "volume": 110943.1,
          "close_time": 1754150399999,
          "quote_volume": 283611.1312,
          "trades": 1824,
          "taker_buy_base": 50849.9,
          "taker_buy_quote": 130075.6675
        },
        {
          "timestamp": 1754150400000,
          "datetime": "2025-08-02T16:00:00",
          "open": 2.525,
          "high": 2.541,
          "low": 2.436,
          "close": 2.468,
          "volume": 229790.9,
          "close_time": 1754164799999,
          "quote_volume": 570872.7101,
          "trades": 3771,
          "taker_buy_base": 98542.6,
          "taker_buy_quote": 244771.9707
        },
        {
          "timestamp": 1754164800000,
          "datetime": "2025-08-02T20:00:00",
          "open": 2.469,
          "high": 2.512,
          "low": 2.467,
          "close": 2.488,
          "volume": 105156.7,
          "close_time": 1754179199999,
          "quote_volume": 261518.2694,
          "trades": 1347,
          "taker_buy_base": 47517.1,
          "taker_buy_quote": 118405.8795
        },
        {
          "timestamp": 1754179200000,
          "datetime": "2025-08-03T00:00:00",
          "open": 2.487,
          "high": 2.541,
          "low": 2.452,
          "close": 2.535,
          "volume": 56685.1,
          "close_time": 1754193599999,
          "quote_volume": 141557.9413,
          "trades": 901,
          "taker_buy_base": 28008.0,
          "taker_buy_quote": 70017.3583
        },
        {
          "timestamp": 1754193600000,
          "datetime": "2025-08-03T04:00:00",
          "open": 2.533,
          "high": 2.551,
          "low": 2.517,
          "close": 2.544,
          "volume": 40775.6,
          "close_time": 1754207999999,
          "quote_volume": 103172.8841,
          "trades": 819,
          "taker_buy_base": 21538.3,
          "taker_buy_quote": 54478.7071
        },
        {
          "timestamp": 1754208000000,
          "datetime": "2025-08-03T08:00:00",
          "open": 2.546,
          "high": 2.59,
          "low": 2.535,
          "close": 2.559,
          "volume": 93950.6,
          "close_time": 1754222399999,
          "quote_volume": 240549.9319,
          "trades": 1251,
          "taker_buy_base": 35174.5,
          "taker_buy_quote": 89838.3227
        },
        {
          "timestamp": 1754222400000,
          "datetime": "2025-08-03T12:00:00",
          "open": 2.559,
          "high": 2.574,
          "low": 2.531,
          "close": 2.562,
          "volume": 72041.9,
          "close_time": 1754236799999,
          "quote_volume": 183960.5419,
          "trades": 1126,
          "taker_buy_base": 40437.0,
          "taker_buy_quote": 103358.1006
        },
        {
          "timestamp": 1754236800000,
          "datetime": "2025-08-03T16:00:00",
          "open": 2.561,
          "high": 2.584,
          "low": 2.546,
          "close": 2.563,
          "volume": 68692.7,
          "close_time": 1754251199999,
          "quote_volume": 176092.8818,
          "trades": 1037,
          "taker_buy_base": 27104.7,
          "taker_buy_quote": 69544.1648
        },
        {
          "timestamp": 1754251200000,
          "datetime": "2025-08-03T20:00:00",
          "open": 2.563,
          "high": 2.592,
          "low": 2.549,
          "close": 2.573,
          "volume": 54340.5,
          "close_time": 1754265599999,
          "quote_volume": 139462.2959,
          "trades": 792,
          "taker_buy_base": 23755.9,
          "taker_buy_quote": 61007.6701
        },
        {
          "timestamp": 1754265600000,
          "datetime": "2025-08-04T00:00:00",
          "open": 2.574,
          "high": 2.644,
          "low": 2.568,
          "close": 2.602,
          "volume": 102700.3,
          "close_time": 1754279999999,
          "quote_volume": 268618.6763,
          "trades": 1538,
          "taker_buy_base": 56762.5,
          "taker_buy_quote": 148652.8981
        },
        {
          "timestamp": 1754280000000,
          "datetime": "2025-08-04T04:00:00",
          "open": 2.603,
          "high": 2.625,
          "low": 2.566,
          "close": 2.619,
          "volume": 54300.1,
          "close_time": 1754294399999,
          "quote_volume": 140884.4564,
          "trades": 950,
          "taker_buy_base": 22337.5,
          "taker_buy_quote": 57947.4571
        },
        {
          "timestamp": 1754294400000,
          "datetime": "2025-08-04T08:00:00",
          "open": 2.618,
          "high": 2.63,
          "low": 2.57,
          "close": 2.586,
          "volume": 109354.6,
          "close_time": 1754308799999,
          "quote_volume": 284301.0419,
          "trades": 1382,
          "taker_buy_base": 52894.7,
          "taker_buy_quote": 137621.4983
        },
        {
          "timestamp": 1754308800000,
          "datetime": "2025-08-04T12:00:00",
          "open": 2.586,
          "high": 2.697,
          "low": 2.583,
          "close": 2.676,
          "volume": 191539.9,
          "close_time": 1754323199999,
          "quote_volume": 508541.1711,
          "trades": 3131,
          "taker_buy_base": 95410.1,
          "taker_buy_quote": 253427.8415
        },
        {
          "timestamp": 1754323200000,
          "datetime": "2025-08-04T16:00:00",
          "open": 2.677,
          "high": 2.772,
          "low": 2.663,
          "close": 2.684,
          "volume": 166660.6,
          "close_time": 1754337599999,
          "quote_volume": 453010.7721,
          "trades": 2580,
          "taker_buy_base": 80726.1,
          "taker_buy_quote": 219770.7482
        },
        {
          "timestamp": 1754337600000,
          "datetime": "2025-08-04T20:00:00",
          "open": 2.682,
          "high": 2.802,
          "low": 2.679,
          "close": 2.794,
          "volume": 290917.8,
          "close_time": 1754351999999,
          "quote_volume": 801034.9763,
          "trades": 3435,
          "taker_buy_base": 95126.6,
          "taker_buy_quote": 261596.9356
        },
        {
          "timestamp": 1754352000000,
          "datetime": "2025-08-05T00:00:00",
          "open": 2.795,
          "high": 2.797,
          "low": 2.696,
          "close": 2.697,
          "volume": 134227.7,
          "close_time": 1754366399999,
          "quote_volume": 368845.0527,
          "trades": 1826,
          "taker_buy_base": 68534.0,
          "taker_buy_quote": 188382.7602
        },
        {
          "timestamp": 1754366400000,
          "datetime": "2025-08-05T04:00:00",
          "open": 2.697,
          "high": 2.712,
          "low": 2.625,
          "close": 2.635,
          "volume": 117092.3,
          "close_time": 1754380799999,
          "quote_volume": 312658.856,
          "trades": 1724,
          "taker_buy_base": 50072.8,
          "taker_buy_quote": 133715.0332
        },
        {
          "timestamp": 1754380800000,
          "datetime": "2025-08-05T08:00:00",
          "open": 2.633,
          "high": 2.755,
          "low": 2.618,
          "close": 2.731,
          "volume": 177368.0,
          "close_time": 1754395199999,
          "quote_volume": 479585.8613,
          "trades": 2771,
          "taker_buy_base": 91109.7,
          "taker_buy_quote": 246588.7438
        },
        {
          "timestamp": 1754395200000,
          "datetime": "2025-08-05T12:00:00",
          "open": 2.733,
          "high": 2.735,
          "low": 2.581,
          "close": 2.592,
          "volume": 251624.4,
          "close_time": 1754409599999,
          "quote_volume": 666891.8102,
          "trades": 3780,
          "taker_buy_base": 109520.3,
          "taker_buy_quote": 290365.6373
        },
        {
          "timestamp": 1754409600000,
          "datetime": "2025-08-05T16:00:00",
          "open": 2.591,
          "high": 2.62,
          "low": 2.574,
          "close": 2.581,
          "volume": 124517.0,
          "close_time": 1754423999999,
          "quote_volume": 323881.3037,
          "trades": 1987,
          "taker_buy_base": 61606.6,
          "taker_buy_quote": 160403.2206
        },
        {
          "timestamp": 1754424000000,
          "datetime": "2025-08-05T20:00:00",
          "open": 2.582,
          "high": 2.63,
          "low": 2.55,
          "close": 2.619,
          "volume": 98504.2,
          "close_time": 1754438399999,
          "quote_volume": 255181.0296,
          "trades": 1284,
          "taker_buy_base": 48002.9,
          "taker_buy_quote": 124580.5323
        },
        {
          "timestamp": 1754438400000,
          "datetime": "2025-08-06T00:00:00",
          "open": 2.618,
          "high": 2.618,
          "low": 2.526,
          "close": 2.539,
          "volume": 86577.6,
          "close_time": 1754452799999,
          "quote_volume": 221770.86,
          "trades": 1091,
          "taker_buy_base": 38020.0,
          "taker_buy_quote": 97345.5848
        },
        {
          "timestamp": 1754452800000,
          "datetime": "2025-08-06T04:00:00",
          "open": 2.537,
          "high": 2.6,
          "low": 2.52,
          "close": 2.597,
          "volume": 97494.0,
          "close_time": 1754467199999,
          "quote_volume": 250404.5448,
          "trades": 1524,
          "taker_buy_base": 47860.4,
          "taker_buy_quote": 123104.9994
        },
        {
          "timestamp": 1754467200000,
          "datetime": "2025-08-06T08:00:00",
          "open": 2.597,
          "high": 2.603,
          "low": 2.566,
          "close": 2.582,
          "volume": 94055.4,
          "close_time": 1754481599999,
          "quote_volume": 242745.8334,
          "trades": 1420,
          "taker_buy_base": 44922.4,
          "taker_buy_quote": 116009.3774
        },
        {
          "timestamp": 1754481600000,
          "datetime": "2025-08-06T12:00:00",
          "open": 2.581,
          "high": 2.691,
          "low": 2.557,
          "close": 2.684,
          "volume": 196902.0,
          "close_time": 1754495999999,
          "quote_volume": 515606.625,
          "trades": 3029,
          "taker_buy_base": 105865.9,
          "taker_buy_quote": 277475.2743
        },
        {
          "timestamp": 1754496000000,
          "datetime": "2025-08-06T16:00:00",
          "open": 2.679,
          "high": 2.704,
          "low": 2.645,
          "close": 2.683,
          "volume": 151301.0,
          "close_time": 1754510399999,
          "quote_volume": 404561.5493,
          "trades": 1885,
          "taker_buy_base": 75865.6,
          "taker_buy_quote": 202728.0313
        },
        {
          "timestamp": 1754510400000,
          "datetime": "2025-08-06T20:00:00",
          "open": 2.681,
          "high": 2.684,
          "low": 2.649,
          "close": 2.667,
          "volume": 72930.2,
          "close_time": 1754524799999,
          "quote_volume": 194370.9676,
          "trades": 1032,
          "taker_buy_base": 37245.7,
          "taker_buy_quote": 99285.4189
        },
        {
          "timestamp": 1754524800000,
          "datetime": "2025-08-07T00:00:00",
          "open": 2.666,
          "high": 2.685,
          "low": 2.642,
          "close": 2.645,
          "volume": 76468.3,
          "close_time": 1754539199999,
          "quote_volume": 203800.1554,
          "trades": 1067,
          "taker_buy_base": 38998.8,
          "taker_buy_quote": 103985.6391
        },
        {
          "timestamp": 1754539200000,
          "datetime": "2025-08-07T04:00:00",
          "open": 2.645,
          "high": 2.717,
          "low": 2.643,
          "close": 2.709,
          "volume": 182189.4,
          "close_time": 1754553599999,
          "quote_volume": 489784.7612,
          "trades": 2111,
          "taker_buy_base": 96836.3,
          "taker_buy_quote": 260406.6612
        },
        {
          "timestamp": 1754553600000,
          "datetime": "2025-08-07T08:00:00",
          "open": 2.71,
          "high": 2.777,
          "low": 2.686,
          "close": 2.769,
          "volume": 160164.1,
          "close_time": 1754567999999,
          "quote_volume": 438409.5945,
          "trades": 2118,
          "taker_buy_base": 80189.7,
          "taker_buy_quote": 219468.3399
        },
        {
          "timestamp": 1754568000000,
          "datetime": "2025-08-07T12:00:00",
          "open": 2.77,
          "high": 2.779,
          "low": 2.727,
          "close": 2.748,
          "volume": 149879.5,
          "close_time": 1754582399999,
          "quote_volume": 412608.9827,
          "trades": 1969,
          "taker_buy_base": 70868.1,
          "taker_buy_quote": 195150.7539
        },
        {
          "timestamp": 1754582400000,
          "datetime": "2025-08-07T16:00:00",
          "open": 2.748,
          "high": 2.762,
          "low": 2.681,
          "close": 2.761,
          "volume": 106268.6,
          "close_time": 1754596799999,
          "quote_volume": 289186.5861,
          "trades": 1599,
          "taker_buy_base": 43941.2,
          "taker_buy_quote": 119606.7344
        },
        {
          "timestamp": 1754596800000,
          "datetime": "2025-08-07T20:00:00",
          "open": 2.763,
          "high": 2.857,
          "low": 2.759,
          "close": 2.839,
          "volume": 256205.0,
          "close_time": 1754611199999,
          "quote_volume": 719749.1711,
          "trades": 2797,
          "taker_buy_base": 119380.8,
          "taker_buy_quote": 335639.5841
        },
        {
          "timestamp": 1754611200000,
          "datetime": "2025-08-08T00:00:00",
          "open": 2.84,
          "high": 2.862,
          "low": 2.814,
          "close": 2.832,
          "volume": 180147.0,
          "close_time": 1754625599999,
          "quote_volume": 510626.9707,
          "trades": 2697,
          "taker_buy_base": 95299.7,
          "taker_buy_quote": 270184.746
        },
        {
          "timestamp": 1754625600000,
          "datetime": "2025-08-08T04:00:00",
          "open": 2.832,
          "high": 2.911,
          "low": 2.817,
          "close": 2.901,
          "volume": 147571.6,
          "close_time": 1754639999999,
          "quote_volume": 421134.8142,
          "trades": 2135,
          "taker_buy_base": 84698.2,
          "taker_buy_quote": 242007.7047
        },
        {
          "timestamp": 1754640000000,
          "datetime": "2025-08-08T08:00:00",
          "open": 2.898,
          "high": 2.938,
          "low": 2.855,
          "close": 2.934,
          "volume": 174039.6,
          "close_time": 1754654399999,
          "quote_volume": 502012.0687,
          "trades": 2259,
          "taker_buy_base": 91660.6,
          "taker_buy_quote": 264519.682
        },
        {
          "timestamp": 1754654400000,
          "datetime": "2025-08-08T12:00:00",
          "open": 2.934,
          "high": 2.948,
          "low": 2.805,
          "close": 2.829,
          "volume": 243063.0,
          "close_time": 1754668799999,
          "quote_volume": 700959.234,
          "trades": 3583,
          "taker_buy_base": 116612.1,
          "taker_buy_quote": 336212.2828
        },
        {
          "timestamp": 1754668800000,
          "datetime": "2025-08-08T16:00:00",
          "open": 2.83,
          "high": 2.928,
          "low": 2.82,
          "close": 2.901,
          "volume": 183667.5,
          "close_time": 1754683199999,
          "quote_volume": 528553.9424,
          "trades": 2836,
          "taker_buy_base": 95816.8,
          "taker_buy_quote": 275836.3564
        },
        {
          "timestamp": 1754683200000,
          "datetime": "2025-08-08T20:00:00",
          "open": 2.903,
          "high": 2.91,
          "low": 2.875,
          "close": 2.877,
          "volume": 68369.9,
          "close_time": 1754697599999,
          "quote_volume": 197603.9356,
          "trades": 1327,
          "taker_buy_base": 31479.2,
          "taker_buy_quote": 91001.2139
        },
        {
          "timestamp": 1754697600000,
          "datetime": "2025-08-09T00:00:00",
          "open": 2.877,
          "high": 2.903,
          "low": 2.862,
          "close": 2.88,
          "volume": 49828.4,
          "close_time": 1754711999999,
          "quote_volume": 143556.9586,
          "trades": 983,
          "taker_buy_base": 24992.2,
          "taker_buy_quote": 71998.1882
        },
        {
          "timestamp": 1754712000000,
          "datetime": "2025-08-09T04:00:00",
          "open": 2.881,
          "high": 3.023,
          "low": 2.871,
          "close": 3.003,
          "volume": 227391.2,
          "close_time": 1754726399999,
          "quote_volume": 673993.2989,
          "trades": 3235,
          "taker_buy_base": 116660.4,
          "taker_buy_quote": 345667.1073
        },
        {
          "timestamp": 1754726400000,
          "datetime": "2025-08-09T08:00:00",
          "open": 3.004,
          "high": 3.09,
          "low": 2.994,
          "close": 3.045,
          "volume": 174944.4,
          "close_time": 1754740799999,
          "quote_volume": 534075.9728,
          "trades": 2898,
          "taker_buy_base": 85324.2,
          "taker_buy_quote": 260578.3794
        },
        {
          "timestamp": 1754740800000,
          "datetime": "2025-08-09T12:00:00",
          "open": 3.045,
          "high": 3.073,
          "low": 2.971,
          "close": 2.999,
          "volume": 145938.6,
          "close_time": 1754755199999,
          "quote_volume": 440166.3373,
          "trades": 2477,
          "taker_buy_base": 79516.5,
          "taker_buy_quote": 239907.0816
        },
        {
          "timestamp": 1754755200000,
          "datetime": "2025-08-09T16:00:00",
          "open": 3.001,
          "high": 3.056,
          "low": 2.985,
          "close": 3.033,
          "volume": 78317.4,
          "close_time": 1754769599999,
          "quote_volume": 236812.0352,
          "trades": 1629,
          "taker_buy_base": 39898.6,
          "taker_buy_quote": 120696.7152
        },
        {
          "timestamp": 1754769600000,
          "datetime": "2025-08-09T20:00:00",
          "open": 3.033,
          "high": 3.08,
          "low": 3.02,
          "close": 3.027,
          "volume": 150523.2,
          "close_time": 1754783999999,
          "quote_volume": 459375.6526,
          "trades": 2721,
          "taker_buy_base": 70192.9,
          "taker_buy_quote": 214117.4941
        },
        {
          "timestamp": 1754784000000,
          "datetime": "2025-08-10T00:00:00",
          "open": 3.028,
          "high": 3.576,
          "low": 3.028,
          "close": 3.513,
          "volume": 1224776.7,
          "close_time": 1754798399999,
          "quote_volume": 4160573.902,
          "trades": 22554,
          "taker_buy_base": 717999.8,
          "taker_buy_quote": 2433598.8217
        },
        {
          "timestamp": 1754798400000,
          "datetime": "2025-08-10T04:00:00",
          "open": 3.514,
          "high": 3.584,
          "low": 3.33,
          "close": 3.355,
          "volume": 526908.2,
          "close_time": 1754812799999,
          "quote_volume": 1810917.9842,
          "trades": 9257,
          "taker_buy_base": 258259.3,
          "taker_buy_quote": 888422.2441
        },
        {
          "timestamp": 1754812800000,
          "datetime": "2025-08-10T08:00:00",
          "open": 3.356,
          "high": 3.454,
          "low": 3.305,
          "close": 3.338,
          "volume": 416667.9,
          "close_time": 1754827199999,
          "quote_volume": 1407238.0255,
          "trades": 7366,
          "taker_buy_base": 215822.8,
          "taker_buy_quote": 729165.921
        },
        {
          "timestamp": 1754827200000,
          "datetime": "2025-08-10T12:00:00",
          "open": 3.34,
          "high": 3.367,
          "low": 3.254,
          "close": 3.362,
          "volume": 269308.5,
          "close_time": 1754841599999,
          "quote_volume": 895488.746,
          "trades": 5200,
          "taker_buy_base": 134718.3,
          "taker_buy_quote": 448192.572
        },
        {
          "timestamp": 1754841600000,
          "datetime": "2025-08-10T16:00:00",
          "open": 3.363,
          "high": 3.454,
          "low": 3.335,
          "close": 3.387,
          "volume": 362973.1,
          "close_time": 1754855999999,
          "quote_volume": 1234098.2163,
          "trades": 6080,
          "taker_buy_base": 185778.7,
          "taker_buy_quote": 632022.8488
        },
        {
          "timestamp": 1754856000000,
          "datetime": "2025-08-10T20:00:00",
          "open": 3.388,
          "high": 3.459,
          "low": 3.356,
          "close": 3.423,
          "volume": 310765.4,
          "close_time": 1754870399999,
          "quote_volume": 1058981.3563,
          "trades": 5159,
          "taker_buy_base": 154660.9,
          "taker_buy_quote": 527528.6668
        },
        {
          "timestamp": 1754870400000,
          "datetime": "2025-08-11T00:00:00",
          "open": 3.422,
          "high": 3.462,
          "low": 3.31,
          "close": 3.409,
          "volume": 479395.5,
          "close_time": 1754884799999,
          "quote_volume": 1629382.2566,
          "trades": 8193,
          "taker_buy_base": 227441.3,
          "taker_buy_quote": 773984.6531
        },
        {
          "timestamp": 1754884800000,
          "datetime": "2025-08-11T04:00:00",
          "open": 3.41,
          "high": 3.421,
          "low": 3.27,
          "close": 3.27,
          "volume": 229437.9,
          "close_time": 1754899199999,
          "quote_volume": 769586.9122,
          "trades": 4098,
          "taker_buy_base": 94082.5,
          "taker_buy_quote": 316191.5165
        },
        {
          "timestamp": 1754899200000,
          "datetime": "2025-08-11T08:00:00",
          "open": 3.27,
          "high": 3.327,
          "low": 3.212,
          "close": 3.226,
          "volume": 218843.5,
          "close_time": 1754913599999,
          "quote_volume": 716019.3721,
          "trades": 4116,
          "taker_buy_base": 96822.2,
          "taker_buy_quote": 316920.7454
        },
        {
          "timestamp": 1754913600000,
          "datetime": "2025-08-11T12:00:00",
          "open": 3.225,
          "high": 3.285,
          "low": 3.186,
          "close": 3.284,
          "volume": 250742.8,
          "close_time": 1754927999999,
          "quote_volume": 810905.4201,
          "trades": 4221,
          "taker_buy_base": 123125.3,
          "taker_buy_quote": 398361.7427
        },
        {
          "timestamp": 1754928000000,
          "datetime": "2025-08-11T16:00:00",
          "open": 3.283,
          "high": 3.311,
          "low": 3.203,
          "close": 3.223,
          "volume": 198402.9,
          "close_time": 1754942399999,
          "quote_volume": 646541.5745,
          "trades": 3097,
          "taker_buy_base": 91969.5,
          "taker_buy_quote": 299914.419
        },
        {
          "timestamp": 1754942400000,
          "datetime": "2025-08-11T20:00:00",
          "open": 3.22,
          "high": 3.222,
          "low": 3.111,
          "close": 3.15,
          "volume": 140323.0,
          "close_time": 1754956799999,
          "quote_volume": 444252.7126,
          "trades": 2386,
          "taker_buy_base": 62820.8,
          "taker_buy_quote": 199163.268
        },
        {
          "timestamp": 1754956800000,
          "datetime": "2025-08-12T00:00:00",
          "open": 3.147,
          "high": 3.342,
          "low": 3.132,
          "close": 3.138,
          "volume": 453255.4,
          "close_time": 1754971199999,
          "quote_volume": 1475231.0828,
          "trades": 5950,
          "taker_buy_base": 225024.7,
          "taker_buy_quote": 733032.4948
        },
        {
          "timestamp": 1754971200000,
          "datetime": "2025-08-12T04:00:00",
          "open": 3.138,
          "high": 3.153,
          "low": 3.073,
          "close": 3.089,
          "volume": 116922.9,
          "close_time": 1754985599999,
          "quote_volume": 363058.3428,
          "trades": 2254,
          "taker_buy_base": 47090.5,
          "taker_buy_quote": 146280.0582
        },
        {
          "timestamp": 1754985600000,
          "datetime": "2025-08-12T08:00:00",
          "open": 3.089,
          "high": 3.093,
          "low": 2.987,
          "close": 3.053,
          "volume": 194123.4,
          "close_time": 1754999999999,
          "quote_volume": 589894.1662,
          "trades": 3258,
          "taker_buy_base": 79078.7,
          "taker_buy_quote": 240380.9605
        },
        {
          "timestamp": 1755000000000,
          "datetime": "2025-08-12T12:00:00",
          "open": 3.052,
          "high": 3.239,
          "low": 3.039,
          "close": 3.229,
          "volume": 383571.9,
          "close_time": 1755014399999,
          "quote_volume": 1211526.9447,
          "trades": 5757,
          "taker_buy_base": 205398.1,
          "taker_buy_quote": 649335.4765
        },
        {
          "timestamp": 1755014400000,
          "datetime": "2025-08-12T16:00:00",
          "open": 3.23,
          "high": 3.324,
          "low": 3.195,
          "close": 3.288,
          "volume": 398011.7,
          "close_time": 1755028799999,
          "quote_volume": 1303445.5731,
          "trades": 5614,
          "taker_buy_base": 199429.5,
          "taker_buy_quote": 654056.1048
        },
        {
          "timestamp": 1755028800000,
          "datetime": "2025-08-12T20:00:00",
          "open": 3.284,
          "high": 3.348,
          "low": 3.268,
          "close": 3.293,
          "volume": 217525.5,
          "close_time": 1755043199999,
          "quote_volume": 720776.9528,
          "trades": 3608,
          "taker_buy_base": 126148.7,
          "taker_buy_quote": 418343.2323
        },
        {
          "timestamp": 1755043200000,
          "datetime": "2025-08-13T00:00:00",
          "open": 3.293,
          "high": 3.554,
          "low": 3.288,
          "close": 3.55,
          "volume": 870796.3,
          "close_time": 1755057599999,
          "quote_volume": 3007287.348,
          "trades": 12533,
          "taker_buy_base": 496871.5,
          "taker_buy_quote": 1716240.1934
        },
        {
          "timestamp": 1755057600000,
          "datetime": "2025-08-13T04:00:00",
          "open": 3.549,
          "high": 3.668,
          "low": 3.455,
          "close": 3.541,
          "volume": 482773.0,
          "close_time": 1755071999999,
          "quote_volume": 1714107.7942,
          "trades": 7647,
          "taker_buy_base": 234309.8,
          "taker_buy_quote": 833145.3627
        },
        {
          "timestamp": 1755072000000,
          "datetime": "2025-08-13T08:00:00",
          "open": 3.541,
          "high": 3.649,
          "low": 3.461,
          "close": 3.612,
          "volume": 497373.0,
          "close_time": 1755086399999,
          "quote_volume": 1770247.1014,
          "trades": 7586,
          "taker_buy_base": 260841.2,
          "taker_buy_quote": 929266.9367
        },
        {
          "timestamp": 1755086400000,
          "datetime": "2025-08-13T12:00:00",
          "open": 3.613,
          "high": 3.795,
          "low": 3.566,
          "close": 3.671,
          "volume": 866633.2,
          "close_time": 1755100799999,
          "quote_volume": 3185069.3052,
          "trades": 12217,
          "taker_buy_base": 431325.5,
          "taker_buy_quote": 1585647.0153
        },
        {
          "timestamp": 1755100800000,
          "datetime": "2025-08-13T16:00:00",
          "open": 3.675,
          "high": 3.77,
          "low": 3.632,
          "close": 3.758,
          "volume": 550612.7,
          "close_time": 1755115199999,
          "quote_volume": 2034432.9917,
          "trades": 8395,
          "taker_buy_base": 336627.4,
          "taker_buy_quote": 1244041.9329
        },
        {
          "timestamp": 1755115200000,
          "datetime": "2025-08-13T20:00:00",
          "open": 3.76,
          "high": 3.829,
          "low": 3.649,
          "close": 3.776,
          "volume": 454103.0,
          "close_time": 1755129599999,
          "quote_volume": 1697140.7922,
          "trades": 7191,
          "taker_buy_base": 256953.6,
          "taker_buy_quote": 960637.7047
        },
        {
          "timestamp": 1755129600000,
          "datetime": "2025-08-14T00:00:00",
          "open": 3.776,
          "high": 4.079,
          "low": 3.725,
          "close": 3.987,
          "volume": 1280802.7,
          "close_time": 1755143999999,
          "quote_volume": 5077493.608,
          "trades": 17896,
          "taker_buy_base": 677731.5,
          "taker_buy_quote": 2687533.4197
        },
        {
          "timestamp": 1755144000000,
          "datetime": "2025-08-14T04:00:00",
          "open": 3.985,
          "high": 4.121,
          "low": 3.891,
          "close": 3.907,
          "volume": 712659.6,
          "close_time": 1755158399999,
          "quote_volume": 2857902.0959,
          "trades": 10795,
          "taker_buy_base": 316274.1,
          "taker_buy_quote": 1266095.0291
        },
        {
          "timestamp": 1755158400000,
          "datetime": "2025-08-14T08:00:00",
          "open": 3.91,
          "high": 3.915,
          "low": 3.675,
          "close": 3.854,
          "volume": 737022.1,
          "close_time": 1755172799999,
          "quote_volume": 2790008.6282,
          "trades": 12173,
          "taker_buy_base": 343632.3,
          "taker_buy_quote": 1301328.7841
        },
        {
          "timestamp": 1755172800000,
          "datetime": "2025-08-14T12:00:00",
          "open": 3.853,
          "high": 3.998,
          "low": 3.531,
          "close": 3.856,
          "volume": 1467629.6,
          "close_time": 1755187199999,
          "quote_volume": 5569547.4123,
          "trades": 22317,
          "taker_buy_base": 799483.5,
          "taker_buy_quote": 3043721.7341
        },
        {
          "timestamp": 1755187200000,
          "datetime": "2025-08-14T16:00:00",
          "open": 3.857,
          "high": 3.896,
          "low": 3.717,
          "close": 3.725,
          "volume": 550820.3,
          "close_time": 1755201599999,
          "quote_volume": 2098099.9559,
          "trades": 9636,
          "taker_buy_base": 270015.7,
          "taker_buy_quote": 1029390.9283
        },
        {
          "timestamp": 1755201600000,
          "datetime": "2025-08-14T20:00:00",
          "open": 3.725,
          "high": 3.843,
          "low": 3.637,
          "close": 3.791,
          "volume": 358149.7,
          "close_time": 1755215999999,
          "quote_volume": 1337924.1673,
          "trades": 6558,
          "taker_buy_base": 166849.6,
          "taker_buy_quote": 624762.3991
        },
        {
          "timestamp": 1755216000000,
          "datetime": "2025-08-15T00:00:00",
          "open": 3.79,
          "high": 3.878,
          "low": 3.655,
          "close": 3.804,
          "volume": 429285.3,
          "close_time": 1755230399999,
          "quote_volume": 1613585.3465,
          "trades": 8369,
          "taker_buy_base": 206871.5,
          "taker_buy_quote": 778447.4209
        },
        {
          "timestamp": 1755230400000,
          "datetime": "2025-08-15T04:00:00",
          "open": 3.798,
          "high": 3.834,
          "low": 3.739,
          "close": 3.766,
          "volume": 294974.1,
          "close_time": 1755244799999,
          "quote_volume": 1118289.1633,
          "trades": 5896,
          "taker_buy_base": 144154.6,
          "taker_buy_quote": 546638.6494
        },
        {
          "timestamp": 1755244800000,
          "datetime": "2025-08-15T08:00:00",
          "open": 3.766,
          "high": 3.79,
          "low": 3.629,
          "close": 3.672,
          "volume": 440997.3,
          "close_time": 1755259199999,
          "quote_volume": 1629339.4899,
          "trades": 6764,
          "taker_buy_base": 260750.9,
          "taker_buy_quote": 962678.5176
        },
        {
          "timestamp": 1755259200000,
          "datetime": "2025-08-15T12:00:00",
          "open": 3.673,
          "high": 3.749,
          "low": 3.542,
          "close": 3.566,
          "volume": 654562.5,
          "close_time": 1755273599999,
          "quote_volume": 2366145.2471,
          "trades": 10269,
          "taker_buy_base": 260677.2,
          "taker_buy_quote": 943812.8296
        },
        {
          "timestamp": 1755273600000,
          "datetime": "2025-08-15T16:00:00",
          "open": 3.564,
          "high": 3.613,
          "low": 3.5,
          "close": 3.588,
          "volume": 287712.2,
          "close_time": 1755287999999,
          "quote_volume": 1023424.3715,
          "trades": 5728,
          "taker_buy_base": 144744.2,
          "taker_buy_quote": 515055.3489
        },
        {
          "timestamp": 1755288000000,
          "datetime": "2025-08-15T20:00:00",
          "open": 3.589,
          "high": 3.64,
          "low": 3.542,
          "close": 3.586,
          "volume": 130908.9,
          "close_time": 1755302399999,
          "quote_volume": 468732.6102,
          "trades": 4095,
          "taker_buy_base": 60878.5,
          "taker_buy_quote": 217987.2979
        },
        {
          "timestamp": 1755302400000,
          "datetime": "2025-08-16T00:00:00",
          "open": 3.587,
          "high": 3.68,
          "low": 3.577,
          "close": 3.597,
          "volume": 162871.1,
          "close_time": 1755316799999,
          "quote_volume": 592240.0948,
          "trades": 3460,
          "taker_buy_base": 78816.4,
          "taker_buy_quote": 286820.2594
        },
        {
          "timestamp": 1755316800000,
          "datetime": "2025-08-16T04:00:00",
          "open": 3.603,
          "high": 3.616,
          "low": 3.554,
          "close": 3.596,
          "volume": 83901.6,
          "close_time": 1755331199999,
          "quote_volume": 300850.4785,
          "trades": 2002,
          "taker_buy_base": 38071.5,
          "taker_buy_quote": 136535.534
        },
        {
          "timestamp": 1755331200000,
          "datetime": "2025-08-16T08:00:00",
          "open": 3.594,
          "high": 3.603,
          "low": 3.471,
          "close": 3.476,
          "volume": 341531.0,
          "close_time": 1755345599999,
          "quote_volume": 1201600.5149,
          "trades": 6091,
          "taker_buy_base": 128691.7,
          "taker_buy_quote": 453510.9085
        },
        {
          "timestamp": 1755345600000,
          "datetime": "2025-08-16T12:00:00",
          "open": 3.477,
          "high": 3.592,
          "low": 3.448,
          "close": 3.559,
          "volume": 275279.6,
          "close_time": 1755359999999,
          "quote_volume": 968105.5094,
          "trades": 5327,
          "taker_buy_base": 140882.9,
          "taker_buy_quote": 496440.1934
        },
        {
          "timestamp": 1755360000000,
          "datetime": "2025-08-16T16:00:00",
          "open": 3.558,
          "high": 3.631,
          "low": 3.557,
          "close": 3.601,
          "volume": 144903.9,
          "close_time": 1755374399999,
          "quote_volume": 521109.8203,
          "trades": 3328,
          "taker_buy_base": 78100.3,
          "taker_buy_quote": 280859.3722
        },
        {
          "timestamp": 1755374400000,
          "datetime": "2025-08-16T20:00:00",
          "open": 3.597,
          "high": 3.613,
          "low": 3.571,
          "close": 3.605,
          "volume": 50102.0,
          "close_time": 1755388799999,
          "quote_volume": 180033.1772,
          "trades": 1375,
          "taker_buy_base": 22493.3,
          "taker_buy_quote": 80806.387
        },
        {
          "timestamp": 1755388800000,
          "datetime": "2025-08-17T00:00:00",
          "open": 3.605,
          "high": 3.664,
          "low": 3.532,
          "close": 3.654,
          "volume": 114910.7,
          "close_time": 1755403199999,
          "quote_volume": 412128.1937,
          "trades": 3158,
          "taker_buy_base": 54330.0,
          "taker_buy_quote": 195256.9508
        },
        {
          "timestamp": 1755403200000,
          "datetime": "2025-08-17T04:00:00",
          "open": 3.655,
          "high": 3.765,
          "low": 3.647,
          "close": 3.685,
          "volume": 307635.8,
          "close_time": 1755417599999,
          "quote_volume": 1142543.1174,
          "trades": 6863,
          "taker_buy_base": 163244.5,
          "taker_buy_quote": 606055.1758
        },
        {
          "timestamp": 1755417600000,
          "datetime": "2025-08-17T08:00:00",
          "open": 3.686,
          "high": 3.774,
          "low": 3.672,
          "close": 3.751,
          "volume": 198152.1,
          "close_time": 1755431999999,
          "quote_volume": 738918.3956,
          "trades": 4680,
          "taker_buy_base": 111583.3,
          "taker_buy_quote": 416277.8729
        },
        {
          "timestamp": 1755432000000,
          "datetime": "2025-08-17T12:00:00",
          "open": 3.751,
          "high": 3.798,
          "low": 3.696,
          "close": 3.779,
          "volume": 243747.8,
          "close_time": 1755446399999,
          "quote_volume": 914323.5395,
          "trades": 5184,
          "taker_buy_base": 145852.4,
          "taker_buy_quote": 547303.5125
        },
        {
          "timestamp": 1755446400000,
          "datetime": "2025-08-17T16:00:00",
          "open": 3.783,
          "high": 3.81,
          "low": 3.628,
          "close": 3.645,
          "volume": 282519.3,
          "close_time": 1755460799999,
          "quote_volume": 1042449.1465,
          "trades": 6261,
          "taker_buy_base": 109975.1,
          "taker_buy_quote": 406773.9776
        },
        {
          "timestamp": 1755460800000,
          "datetime": "2025-08-17T20:00:00",
          "open": 3.645,
          "high": 3.651,
          "low": 3.565,
          "close": 3.568,
          "volume": 575974.3,
          "close_time": 1755475199999,
          "quote_volume": 2081512.7701,
          "trades": 10595,
          "taker_buy_base": 230704.2,
          "taker_buy_quote": 833888.4291
        },
        {
          "timestamp": 1755475200000,
          "datetime": "2025-08-18T00:00:00",
          "open": 3.568,
          "high": 3.581,
          "low": 3.35,
          "close": 3.392,
          "volume": 350640.1,
          "close_time": 1755489599999,
          "quote_volume": 1211502.6071,
          "trades": 6625,
          "taker_buy_base": 148213.4,
          "taker_buy_quote": 512719.8013
        },
        {
          "timestamp": 1755489600000,
          "datetime": "2025-08-18T04:00:00",
          "open": 3.391,
          "high": 3.432,
          "low": 3.325,
          "close": 3.328,
          "volume": 339970.0,
          "close_time": 1755503999999,
          "quote_volume": 1148273.04,
          "trades": 6055,
          "taker_buy_base": 152704.0,
          "taker_buy_quote": 515740.061
        },
        {
          "timestamp": 1755504000000,
          "datetime": "2025-08-18T08:00:00",
          "open": 3.327,
          "high": 3.391,
          "low": 3.313,
          "close": 3.356,
          "volume": 203817.4,
          "close_time": 1755518399999,
          "quote_volume": 682694.8155,
          "trades": 3577,
          "taker_buy_base": 99262.1,
          "taker_buy_quote": 332721.1593
        },
        {
          "timestamp": 1755518400000,
          "datetime": "2025-08-18T12:00:00",
          "open": 3.355,
          "high": 3.5,
          "low": 3.336,
          "close": 3.38,
          "volume": 245678.0,
          "close_time": 1755532799999,
          "quote_volume": 830076.5163,
          "trades": 4719,
          "taker_buy_base": 123218.5,
          "taker_buy_quote": 416739.9007
        },
        {
          "timestamp": 1755532800000,
          "datetime": "2025-08-18T16:00:00",
          "open": 3.378,
          "high": 3.461,
          "low": 3.374,
          "close": 3.4,
          "volume": 285524.7,
          "close_time": 1755547199999,
          "quote_volume": 975397.2064,
          "trades": 4946,
          "taker_buy_base": 132045.8,
          "taker_buy_quote": 451079.7759
        },
        {
          "timestamp": 1755547200000,
          "datetime": "2025-08-18T20:00:00",
          "open": 3.398,
          "high": 3.438,
          "low": 3.359,
          "close": 3.364,
          "volume": 133410.4,
          "close_time": 1755561599999,
          "quote_volume": 454138.6132,
          "trades": 2403,
          "taker_buy_base": 62468.8,
          "taker_buy_quote": 212796.9074
        },
        {
          "timestamp": 1755561600000,
          "datetime": "2025-08-19T00:00:00",
          "open": 3.367,
          "high": 3.424,
          "low": 3.244,
          "close": 3.257,
          "volume": 253763.7,
          "close_time": 1755575999999,
          "quote_volume": 842175.6586,
          "trades": 4586,
          "taker_buy_base": 127741.7,
          "taker_buy_quote": 423532.5167
        },
        {
          "timestamp": 1755576000000,
          "datetime": "2025-08-19T04:00:00",
          "open": 3.256,
          "high": 3.29,
          "low": 3.227,
          "close": 3.245,
          "volume": 139159.6,
          "close_time": 1755590399999,
          "quote_volume": 452683.222,
          "trades": 2928,
          "taker_buy_base": 69619.2,
          "taker_buy_quote": 226498.4251
        },
        {
          "timestamp": 1755590400000,
          "datetime": "2025-08-19T08:00:00",
          "open": 3.246,
          "high": 3.288,
          "low": 3.199,
          "close": 3.284,
          "volume": 219209.6,
          "close_time": 1755604799999,
          "quote_volume": 711273.669,
          "trades": 4053,
          "taker_buy_base": 102555.1,
          "taker_buy_quote": 333105.2474
        },
        {
          "timestamp": 1755604800000,
          "datetime": "2025-08-19T12:00:00",
          "open": 3.285,
          "high": 3.296,
          "low": 3.169,
          "close": 3.187,
          "volume": 246110.5,
          "close_time": 1755619199999,
          "quote_volume": 793283.1371,
          "trades": 4213,
          "taker_buy_base": 120809.8,
          "taker_buy_quote": 389298.5784
        },
        {
          "timestamp": 1755619200000,
          "datetime": "2025-08-19T16:00:00",
          "open": 3.187,
          "high": 3.195,
          "low": 3.129,
          "close": 3.155,
          "volume": 190016.7,
          "close_time": 1755633599999,
          "quote_volume": 601827.5257,
          "trades": 3853,
          "taker_buy_base": 100844.1,
          "taker_buy_quote": 319536.0582
        },
        {
          "timestamp": 1755633600000,
          "datetime": "2025-08-19T20:00:00",
          "open": 3.155,
          "high": 3.182,
          "low": 3.113,
          "close": 3.125,
          "volume": 119260.1,
          "close_time": 1755647999999,
          "quote_volume": 376243.804,
          "trades": 2312,
          "taker_buy_base": 58607.4,
          "taker_buy_quote": 185016.4263
        },
        {
          "timestamp": 1755648000000,
          "datetime": "2025-08-20T00:00:00",
          "open": 3.126,
          "high": 3.241,
          "low": 3.114,
          "close": 3.204,
          "volume": 200528.7,
          "close_time": 1755662399999,
          "quote_volume": 634737.5348,
          "trades": 3332,
          "taker_buy_base": 102309.5,
          "taker_buy_quote": 323561.5288
        },
        {
          "timestamp": 1755662400000,
          "datetime": "2025-08-20T04:00:00",
          "open": 3.204,
          "high": 3.227,
          "low": 3.177,
          "close": 3.2,
          "volume": 133747.7,
          "close_time": 1755676799999,
          "quote_volume": 428084.7845,
          "trades": 2545,
          "taker_buy_base": 65773.9,
          "taker_buy_quote": 210616.1254
        },
        {
          "timestamp": 1755676800000,
          "datetime": "2025-08-20T08:00:00",
          "open": 3.202,
          "high": 3.252,
          "low": 3.172,
          "close": 3.219,
          "volume": 146180.8,
          "close_time": 1755691199999,
          "quote_volume": 471346.879,
          "trades": 2652,
          "taker_buy_base": 74008.7,
          "taker_buy_quote": 238794.8777
        },
        {
          "timestamp": 1755691200000,
          "datetime": "2025-08-20T12:00:00",
          "open": 3.219,
          "high": 3.313,
          "low": 3.166,
          "close": 3.292,
          "volume": 252418.4,
          "close_time": 1755705599999,
          "quote_volume": 819189.2994,
          "trades": 4695,
          "taker_buy_base": 140206.4,
          "taker_buy_quote": 455030.3772
        },
        {
          "timestamp": 1755705600000,
          "datetime": "2025-08-20T16:00:00",
          "open": 3.293,
          "high": 3.392,
          "low": 3.29,
          "close": 3.377,
          "volume": 267681.1,
          "close_time": 1755719999999,
          "quote_volume": 893660.5483,
          "trades": 4880,
          "taker_buy_base": 119771.6,
          "taker_buy_quote": 400422.7656
        },
        {
          "timestamp": 1755720000000,
          "datetime": "2025-08-20T20:00:00",
          "open": 3.376,
          "high": 3.377,
          "low": 3.332,
          "close": 3.35,
          "volume": 86041.9,
          "close_time": 1755734399999,
          "quote_volume": 288735.8705,
          "trades": 2134,
          "taker_buy_base": 41563.7,
          "taker_buy_quote": 139478.0565
        },
        {
          "timestamp": 1755734400000,
          "datetime": "2025-08-21T00:00:00",
          "open": 3.351,
          "high": 3.379,
          "low": 3.305,
          "close": 3.342,
          "volume": 105483.8,
          "close_time": 1755748799999,
          "quote_volume": 352655.2805,
          "trades": 3047,
          "taker_buy_base": 48650.6,
          "taker_buy_quote": 162679.5554
        },
        {
          "timestamp": 1755748800000,
          "datetime": "2025-08-21T04:00:00",
          "open": 3.344,
          "high": 3.363,
          "low": 3.296,
          "close": 3.312,
          "volume": 66502.6,
          "close_time": 1755763199999,
          "quote_volume": 221576.3567,
          "trades": 1576,
          "taker_buy_base": 30455.1,
          "taker_buy_quote": 101510.9429
        },
        {
          "timestamp": 1755763200000,
          "datetime": "2025-08-21T08:00:00",
          "open": 3.312,
          "high": 3.314,
          "low": 3.214,
          "close": 3.227,
          "volume": 113930.9,
          "close_time": 1755777599999,
          "quote_volume": 370894.7813,
          "trades": 2162,
          "taker_buy_base": 48341.0,
          "taker_buy_quote": 157384.1848
        },
        {
          "timestamp": 1755777600000,
          "datetime": "2025-08-21T12:00:00",
          "open": 3.227,
          "high": 3.335,
          "low": 3.206,
          "close": 3.242,
          "volume": 217576.2,
          "close_time": 1755791999999,
          "quote_volume": 712993.8572,
          "trades": 4122,
          "taker_buy_base": 76131.7,
          "taker_buy_quote": 249593.9342
        },
        {
          "timestamp": 1755792000000,
          "datetime": "2025-08-21T16:00:00",
          "open": 3.245,
          "high": 3.267,
          "low": 3.208,
          "close": 3.214,
          "volume": 127038.4,
          "close_time": 1755806399999,
          "quote_volume": 410988.2155,
          "trades": 2661,
          "taker_buy_base": 56661.8,
          "taker_buy_quote": 183256.7598
        },
        {
          "timestamp": 1755806400000,
          "datetime": "2025-08-21T20:00:00",
          "open": 3.214,
          "high": 3.24,
          "low": 3.167,
          "close": 3.197,
          "volume": 97286.5,
          "close_time": 1755820799999,
          "quote_volume": 311998.1767,
          "trades": 2322,
          "taker_buy_base": 46969.9,
          "taker_buy_quote": 150592.903
        },
        {
          "timestamp": 1755820800000,
          "datetime": "2025-08-22T00:00:00",
          "open": 3.196,
          "high": 3.276,
          "low": 3.18,
          "close": 3.225,
          "volume": 123329.1,
          "close_time": 1755835199999,
          "quote_volume": 397059.4767,
          "trades": 2530,
          "taker_buy_base": 53338.6,
          "taker_buy_quote": 172331.9498
        },
        {
          "timestamp": 1755835200000,
          "datetime": "2025-08-22T04:00:00",
          "open": 3.225,
          "high": 3.269,
          "low": 3.212,
          "close": 3.266,
          "volume": 73140.7,
          "close_time": 1755849599999,
          "quote_volume": 237514.2684,
          "trades": 1795,
          "taker_buy_base": 35012.5,
          "taker_buy_quote": 113703.3875
        },
        {
          "timestamp": 1755849600000,
          "datetime": "2025-08-22T08:00:00",
          "open": 3.265,
          "high": 3.299,
          "low": 3.169,
          "close": 3.173,
          "volume": 113129.4,
          "close_time": 1755863999999,
          "quote_volume": 366016.9176,
          "trades": 2645,
          "taker_buy_base": 47054.8,
          "taker_buy_quote": 152206.4883
        },
        {
          "timestamp": 1755864000000,
          "datetime": "2025-08-22T12:00:00",
          "open": 3.174,
          "high": 3.532,
          "low": 3.102,
          "close": 3.485,
          "volume": 1081106.6,
          "close_time": 1755878399999,
          "quote_volume": 3671558.9267,
          "trades": 15665,
          "taker_buy_base": 556026.0,
          "taker_buy_quote": 1889150.0744
        },
        {
          "timestamp": 1755878400000,
          "datetime": "2025-08-22T16:00:00",
          "open": 3.486,
          "high": 3.568,
          "low": 3.486,
          "close": 3.532,
          "volume": 635779.2,
          "close_time": 1755892799999,
          "quote_volume": 2241937.8364,
          "trades": 9293,
          "taker_buy_base": 414219.8,
          "taker_buy_quote": 1460532.7919
        },
        {
          "timestamp": 1755892800000,
          "datetime": "2025-08-22T20:00:00",
          "open": 3.534,
          "high": 3.6,
          "low": 3.523,
          "close": 3.571,
          "volume": 293985.3,
          "close_time": 1755907199999,
          "quote_volume": 1047276.1298,
          "trades": 3851,
          "taker_buy_base": 176566.1,
          "taker_buy_quote": 629302.4098
        },
        {
          "timestamp": 1755907200000,
          "datetime": "2025-08-23T00:00:00",
          "open": 3.572,
          "high": 3.577,
          "low": 3.396,
          "close": 3.448,
          "volume": 203717.8,
          "close_time": 1755921599999,
          "quote_volume": 709218.8949,
          "trades": 2932,
          "taker_buy_base": 104199.2,
          "taker_buy_quote": 362639.1895
        },
        {
          "timestamp": 1755921600000,
          "datetime": "2025-08-23T04:00:00",
          "open": 3.454,
          "high": 3.714,
          "low": 3.454,
          "close": 3.574,
          "volume": 518892.5,
          "close_time": 1755935999999,
          "quote_volume": 1884935.8132,
          "trades": 8082,
          "taker_buy_base": 276324.9,
          "taker_buy_quote": 1002770.621
        },
        {
          "timestamp": 1755936000000,
          "datetime": "2025-08-23T08:00:00",
          "open": 3.575,
          "high": 3.608,
          "low": 3.532,
          "close": 3.57,
          "volume": 170336.1,
          "close_time": 1755950399999,
          "quote_volume": 607893.3709,
          "trades": 3704,
          "taker_buy_base": 82163.4,
          "taker_buy_quote": 293275.5123
        },
        {
          "timestamp": 1755950400000,
          "datetime": "2025-08-23T12:00:00",
          "open": 3.574,
          "high": 3.593,
          "low": 3.476,
          "close": 3.52,
          "volume": 673545.0,
          "close_time": 1755964799999,
          "quote_volume": 2380980.5392,
          "trades": 11832,
          "taker_buy_base": 332111.3,
          "taker_buy_quote": 1175827.6266
        },
        {
          "timestamp": 1755964800000,
          "datetime": "2025-08-23T16:00:00",
          "open": 3.528,
          "high": 3.532,
          "low": 3.499,
          "close": 3.525,
          "volume": 108295.9,
          "close_time": 1755979199999,
          "quote_volume": 380869.6936,
          "trades": 1582,
          "taker_buy_base": 51971.4,
          "taker_buy_quote": 182760.0097
        },
        {
          "timestamp": 1755979200000,
          "datetime": "2025-08-23T20:00:00",
          "open": 3.524,
          "high": 3.525,
          "low": 3.493,
          "close": 3.51,
          "volume": 93176.1,
          "close_time": 1755993599999,
          "quote_volume": 327098.3706,
          "trades": 1795,
          "taker_buy_base": 44996.0,
          "taker_buy_quote": 158059.8083
        },
        {
          "timestamp": 1755993600000,
          "datetime": "2025-08-24T00:00:00",
          "open": 3.511,
          "high": 3.699,
          "low": 3.511,
          "close": 3.65,
          "volume": 484704.4,
          "close_time": 1756007999999,
          "quote_volume": 1756033.6008,
          "trades": 9480,
          "taker_buy_base": 261250.5,
          "taker_buy_quote": 945931.8575
        },
        {
          "timestamp": 1756008000000,
          "datetime": "2025-08-24T04:00:00",
          "open": 3.648,
          "high": 3.708,
          "low": 3.583,
          "close": 3.587,
          "volume": 322575.9,
          "close_time": 1756022399999,
          "quote_volume": 1177567.2276,
          "trades": 5971,
          "taker_buy_base": 162798.0,
          "taker_buy_quote": 594808.1338
        },
        {
          "timestamp": 1756022400000,
          "datetime": "2025-08-24T08:00:00",
          "open": 3.592,
          "high": 3.689,
          "low": 3.514,
          "close": 3.531,
          "volume": 299791.5,
          "close_time": 1756036799999,
          "quote_volume": 1080059.2275,
          "trades": 5803,
          "taker_buy_base": 146986.0,
          "taker_buy_quote": 529706.1233
        },
        {
          "timestamp": 1756036800000,
          "datetime": "2025-08-24T12:00:00",
          "open": 3.526,
          "high": 3.688,
          "low": 3.524,
          "close": 3.605,
          "volume": 398486.4,
          "close_time": 1756051199999,
          "quote_volume": 1432745.3358,
          "trades": 8001,
          "taker_buy_base": 212763.7,
          "taker_buy_quote": 764217.442
        },
        {
          "timestamp": 1756051200000,
          "datetime": "2025-08-24T16:00:00",
          "open": 3.606,
          "high": 3.775,
          "low": 3.554,
          "close": 3.636,
          "volume": 590823.7,
          "close_time": 1756065599999,
          "quote_volume": 2169891.9984,
          "trades": 10900,
          "taker_buy_base": 281732.9,
          "taker_buy_quote": 1035056.7094
        },
        {
          "timestamp": 1756065600000,
          "datetime": "2025-08-24T20:00:00",
          "open": 3.639,
          "high": 3.645,
          "low": 3.546,
          "close": 3.607,
          "volume": 289712.4,
          "close_time": 1756079999999,
          "quote_volume": 1042948.3691,
          "trades": 5639,
          "taker_buy_base": 144006.5,
          "taker_buy_quote": 518842.4719
        },
        {
          "timestamp": 1756080000000,
          "datetime": "2025-08-25T00:00:00",
          "open": 3.61,
          "high": 3.739,
          "low": 3.495,
          "close": 3.646,
          "volume": 441336.1,
          "close_time": 1756094399999,
          "quote_volume": 1603188.2336,
          "trades": 8076,
          "taker_buy_base": 218844.0,
          "taker_buy_quote": 796286.8609
        },
        {
          "timestamp": 1756094400000,
          "datetime": "2025-08-25T04:00:00",
          "open": 3.648,
          "high": 3.657,
          "low": 3.419,
          "close": 3.438,
          "volume": 313912.3,
          "close_time": 1756108799999,
          "quote_volume": 1108651.4647,
          "trades": 6371,
          "taker_buy_base": 142271.4,
          "taker_buy_quote": 503414.787
        },
        {
          "timestamp": 1756108800000,
          "datetime": "2025-08-25T08:00:00",
          "open": 3.437,
          "high": 3.539,
          "low": 3.355,
          "close": 3.392,
          "volume": 400720.6,
          "close_time": 1756123199999,
          "quote_volume": 1368905.4952,
          "trades": 6678,
          "taker_buy_base": 206797.3,
          "taker_buy_quote": 706575.3
        },
        {
          "timestamp": 1756123200000,
          "datetime": "2025-08-25T12:00:00",
          "open": 3.391,
          "high": 3.479,
          "low": 3.368,
          "close": 3.411,
          "volume": 249080.2,
          "close_time": 1756137599999,
          "quote_volume": 852814.8602,
          "trades": 5027,
          "taker_buy_base": 127267.9,
          "taker_buy_quote": 435865.9507
        },
        {
          "timestamp": 1756137600000,
          "datetime": "2025-08-25T16:00:00",
          "open": 3.413,
          "high": 3.446,
          "low": 3.297,
          "close": 3.309,
          "volume": 242799.3,
          "close_time": 1756151999999,
          "quote_volume": 818677.7905,
          "trades": 4779,
          "taker_buy_base": 101379.7,
          "taker_buy_quote": 342357.771
        },
        {
          "timestamp": 1756152000000,
          "datetime": "2025-08-25T20:00:00",
          "open": 3.308,
          "high": 3.322,
          "low": 3.202,
          "close": 3.254,
          "volume": 291072.3,
          "close_time": 1756166399999,
          "quote_volume": 946252.138,
          "trades": 6165,
          "taker_buy_base": 135461.1,
          "taker_buy_quote": 440376.9238
        },
        {
          "timestamp": 1756166400000,
          "datetime": "2025-08-26T00:00:00",
          "open": 3.253,
          "high": 3.407,
          "low": 3.244,
          "close": 3.299,
          "volume": 384420.5,
          "close_time": 1756180799999,
          "quote_volume": 1283333.9917,
          "trades": 7527,
          "taker_buy_base": 190423.2,
          "taker_buy_quote": 636082.1156
        },
        {
          "timestamp": 1756180800000,
          "datetime": "2025-08-26T04:00:00",
          "open": 3.296,
          "high": 3.369,
          "low": 3.293,
          "close": 3.335,
          "volume": 133712.7,
          "close_time": 1756195199999,
          "quote_volume": 444746.2845,
          "trades": 3186,
          "taker_buy_base": 74808.8,
          "taker_buy_quote": 248858.4503
        },
        {
          "timestamp": 1756195200000,
          "datetime": "2025-08-26T08:00:00",
          "open": 3.334,
          "high": 3.371,
          "low": 3.297,
          "close": 3.322,
          "volume": 111614.2,
          "close_time": 1756209599999,
          "quote_volume": 371262.1472,
          "trades": 2391,
          "taker_buy_base": 48870.7,
          "taker_buy_quote": 162628.6898
        },
        {
          "timestamp": 1756209600000,
          "datetime": "2025-08-26T12:00:00",
          "open": 3.323,
          "high": 3.455,
          "low": 3.294,
          "close": 3.362,
          "volume": 394564.8,
          "close_time": 1756223999999,
          "quote_volume": 1332827.5471,
          "trades": 7299,
          "taker_buy_base": 197696.2,
          "taker_buy_quote": 667191.2509
        },
        {
          "timestamp": 1756224000000,
          "datetime": "2025-08-26T16:00:00",
          "open": 3.364,
          "high": 3.472,
          "low": 3.353,
          "close": 3.462,
          "volume": 158895.9,
          "close_time": 1756238399999,
          "quote_volume": 540985.7228,
          "trades": 3171,
          "taker_buy_base": 85095.7,
          "taker_buy_quote": 290083.6692
        },
        {
          "timestamp": 1756238400000,
          "datetime": "2025-08-26T20:00:00",
          "open": 3.461,
          "high": 3.51,
          "low": 3.437,
          "close": 3.451,
          "volume": 204479.5,
          "close_time": 1756252799999,
          "quote_volume": 710018.1686,
          "trades": 3525,
          "taker_buy_base": 106269.7,
          "taker_buy_quote": 369157.9687
        },
        {
          "timestamp": 1756252800000,
          "datetime": "2025-08-27T00:00:00",
          "open": 3.452,
          "high": 3.509,
          "low": 3.376,
          "close": 3.505,
          "volume": 244037.9,
          "close_time": 1756267199999,
          "quote_volume": 837423.3577,
          "trades": 4570,
          "taker_buy_base": 116745.7,
          "taker_buy_quote": 400815.9546
        },
        {
          "timestamp": 1756267200000,
          "datetime": "2025-08-27T04:00:00",
          "open": 3.505,
          "high": 3.609,
          "low": 3.498,
          "close": 3.524,
          "volume": 281222.6,
          "close_time": 1756281599999,
          "quote_volume": 997765.2917,
          "trades": 5525,
          "taker_buy_base": 144179.4,
          "taker_buy_quote": 511809.0478
        },
        {
          "timestamp": 1756281600000,
          "datetime": "2025-08-27T08:00:00",
          "open": 3.525,
          "high": 3.684,
          "low": 3.525,
          "close": 3.617,
          "volume": 433832.5,
          "close_time": 1756295999999,
          "quote_volume": 1565683.0689,
          "trades": 7647,
          "taker_buy_base": 228164.8,
          "taker_buy_quote": 823840.9624
        },
        {
          "timestamp": 1756296000000,
          "datetime": "2025-08-27T12:00:00",
          "open": 3.615,
          "high": 3.676,
          "low": 3.565,
          "close": 3.67,
          "volume": 526659.9,
          "close_time": 1756310399999,
          "quote_volume": 1909131.0437,
          "trades": 9138,
          "taker_buy_base": 289952.0,
          "taker_buy_quote": 1052250.4845
        },
        {
          "timestamp": 1756310400000,
          "datetime": "2025-08-27T16:00:00",
          "open": 3.67,
          "high": 3.786,
          "low": 3.636,
          "close": 3.668,
          "volume": 548060.3,
          "close_time": 1756324799999,
          "quote_volume": 2033002.6187,
          "trades": 9058,
          "taker_buy_base": 310005.2,
          "taker_buy_quote": 1150068.7237
        },
        {
          "timestamp": 1756324800000,
          "datetime": "2025-08-27T20:00:00",
          "open": 3.671,
          "high": 3.75,
          "low": 3.588,
          "close": 3.596,
          "volume": 649894.3,
          "close_time": 1756339199999,
          "quote_volume": 2385057.6166,
          "trades": 9798,
          "taker_buy_base": 317332.8,
          "taker_buy_quote": 1164833.0364
        },
        {
          "timestamp": 1756339200000,
          "datetime": "2025-08-28T00:00:00",
          "open": 3.594,
          "high": 4.012,
          "low": 3.594,
          "close": 3.852,
          "volume": 1331321.4,
          "close_time": 1756353599999,
          "quote_volume": 5063066.7327,
          "trades": 22014,
          "taker_buy_base": 746375.1,
          "taker_buy_quote": 2847287.7854
        },
        {
          "timestamp": 1756353600000,
          "datetime": "2025-08-28T04:00:00",
          "open": 3.851,
          "high": 3.991,
          "low": 3.778,
          "close": 3.855,
          "volume": 665093.4,
          "close_time": 1756367999999,
          "quote_volume": 2564162.5486,
          "trades": 10910,
          "taker_buy_base": 319753.0,
          "taker_buy_quote": 1234292.1339
        },
        {
          "timestamp": 1756368000000,
          "datetime": "2025-08-28T08:00:00",
          "open": 3.855,
          "high": 3.956,
          "low": 3.826,
          "close": 3.904,
          "volume": 566198.0,
          "close_time": 1756382399999,
          "quote_volume": 2204109.7,
          "trades": 9930,
          "taker_buy_base": 276064.8,
          "taker_buy_quote": 1075537.3966
        },
        {
          "timestamp": 1756382400000,
          "datetime": "2025-08-28T12:00:00",
          "open": 3.903,
          "high": 3.986,
          "low": 3.797,
          "close": 3.822,
          "volume": 530250.4,
          "close_time": 1756396799999,
          "quote_volume": 2057710.1383,
          "trades": 9821,
          "taker_buy_base": 249848.5,
          "taker_buy_quote": 970882.8943
        },
        {
          "timestamp": 1756396800000,
          "datetime": "2025-08-28T16:00:00",
          "open": 3.825,
          "high": 3.852,
          "low": 3.726,
          "close": 3.744,
          "volume": 258298.4,
          "close_time": 1756411199999,
          "quote_volume": 976527.1206,
          "trades": 5252,
          "taker_buy_base": 119371.9,
          "taker_buy_quote": 451487.5462
        },
        {
          "timestamp": 1756411200000,
          "datetime": "2025-08-28T20:00:00",
          "open": 3.745,
          "high": 3.86,
          "low": 3.739,
          "close": 3.802,
          "volume": 168339.5,
          "close_time": 1756425599999,
          "quote_volume": 639606.3727,
          "trades": 3657,
          "taker_buy_base": 83561.6,
          "taker_buy_quote": 317739.6657
        },
        {
          "timestamp": 1756425600000,
          "datetime": "2025-08-29T00:00:00",
          "open": 3.801,
          "high": 3.862,
          "low": 3.704,
          "close": 3.761,
          "volume": 326513.7,
          "close_time": 1756439999999,
          "quote_volume": 1233317.3775,
          "trades": 7002,
          "taker_buy_base": 157749.1,
          "taker_buy_quote": 595915.1985
        },
        {
          "timestamp": 1756440000000,
          "datetime": "2025-08-29T04:00:00",
          "open": 3.761,
          "high": 3.785,
          "low": 3.6,
          "close": 3.611,
          "volume": 332576.8,
          "close_time": 1756454399999,
          "quote_volume": 1223149.5354,
          "trades": 6032,
          "taker_buy_base": 140964.5,
          "taker_buy_quote": 519144.038
        },
        {
          "timestamp": 1756454400000,
          "datetime": "2025-08-29T08:00:00",
          "open": 3.614,
          "high": 3.65,
          "low": 3.528,
          "close": 3.615,
          "volume": 396154.0,
          "close_time": 1756468799999,
          "quote_volume": 1422624.6811,
          "trades": 6471,
          "taker_buy_base": 196126.5,
          "taker_buy_quote": 704620.4367
        },
        {
          "timestamp": 1756468800000,
          "datetime": "2025-08-29T12:00:00",
          "open": 3.615,
          "high": 3.763,
          "low": 3.582,
          "close": 3.595,
          "volume": 534356.3,
          "close_time": 1756483199999,
          "quote_volume": 1965559.2607,
          "trades": 9949,
          "taker_buy_base": 264269.8,
          "taker_buy_quote": 972737.65
        },
        {
          "timestamp": 1756483200000,
          "datetime": "2025-08-29T16:00:00",
          "open": 3.594,
          "high": 3.617,
          "low": 3.518,
          "close": 3.553,
          "volume": 344921.1,
          "close_time": 1756497599999,
          "quote_volume": 1228663.4897,
          "trades": 6117,
          "taker_buy_base": 186556.4,
          "taker_buy_quote": 664004.749
        },
        {
          "timestamp": 1756497600000,
          "datetime": "2025-08-29T20:00:00",
          "open": 3.554,
          "high": 3.561,
          "low": 3.472,
          "close": 3.531,
          "volume": 241014.6,
          "close_time": 1756511999999,
          "quote_volume": 846949.7474,
          "trades": 3987,
          "taker_buy_base": 112799.4,
          "taker_buy_quote": 396532.071
        },
        {
          "timestamp": 1756512000000,
          "datetime": "2025-08-30T00:00:00",
          "open": 3.532,
          "high": 3.56,
          "low": 3.429,
          "close": 3.504,
          "volume": 275749.3,
          "close_time": 1756526399999,
          "quote_volume": 961607.7293,
          "trades": 4893,
          "taker_buy_base": 123807.4,
          "taker_buy_quote": 432054.2695
        },
        {
          "timestamp": 1756526400000,
          "datetime": "2025-08-30T04:00:00",
          "open": 3.507,
          "high": 3.524,
          "low": 3.465,
          "close": 3.48,
          "volume": 212098.1,
          "close_time": 1756540799999,
          "quote_volume": 741101.7704,
          "trades": 3445,
          "taker_buy_base": 107964.6,
          "taker_buy_quote": 377363.5554
        },
        {
          "timestamp": 1756540800000,
          "datetime": "2025-08-30T08:00:00",
          "open": 3.48,
          "high": 3.487,
          "low": 3.426,
          "close": 3.444,
          "volume": 227882.1,
          "close_time": 1756555199999,
          "quote_volume": 786564.8801,
          "trades": 3557,
          "taker_buy_base": 101191.1,
          "taker_buy_quote": 349420.894
        },
        {
          "timestamp": 1756555200000,
          "datetime": "2025-08-30T12:00:00",
          "open": 3.445,
          "high": 3.481,
          "low": 3.376,
          "close": 3.48,
          "volume": 184880.3,
          "close_time": 1756569599999,
          "quote_volume": 632691.5035,
          "trades": 3761,
          "taker_buy_base": 92709.7,
          "taker_buy_quote": 317293.651
        },
        {
          "timestamp": 1756569600000,
          "datetime": "2025-08-30T16:00:00",
          "open": 3.479,
          "high": 3.479,
          "low": 3.428,
          "close": 3.445,
          "volume": 178913.7,
          "close_time": 1756583999999,
          "quote_volume": 617985.6311,
          "trades": 2863,
          "taker_buy_base": 84472.0,
          "taker_buy_quote": 291692.4811
        },
        {
          "timestamp": 1756584000000,
          "datetime": "2025-08-30T20:00:00",
          "open": 3.444,
          "high": 3.459,
          "low": 3.42,
          "close": 3.458,
          "volume": 90859.5,
          "close_time": 1756598399999,
          "quote_volume": 312167.7529,
          "trades": 1737,
          "taker_buy_base": 49328.2,
          "taker_buy_quote": 169516.3171
        },
        {
          "timestamp": 1756598400000,
          "datetime": "2025-08-31T00:00:00",
          "open": 3.458,
          "high": 3.526,
          "low": 3.445,
          "close": 3.495,
          "volume": 199073.0,
          "close_time": 1756612799999,
          "quote_volume": 695084.1846,
          "trades": 3925,
          "taker_buy_base": 103124.2,
          "taker_buy_quote": 360108.5977
        },
        {
          "timestamp": 1756612800000,
          "datetime": "2025-08-31T04:00:00",
          "open": 3.496,
          "high": 3.497,
          "low": 3.426,
          "close": 3.433,
          "volume": 100370.8,
          "close_time": 1756627199999,
          "quote_volume": 347313.7491,
          "trades": 1984,
          "taker_buy_base": 40701.7,
          "taker_buy_quote": 140841.7106
        },
        {
          "timestamp": 1756627200000,
          "datetime": "2025-08-31T08:00:00",
          "open": 3.433,
          "high": 3.478,
          "low": 3.408,
          "close": 3.431,
          "volume": 125949.0,
          "close_time": 1756641599999,
          "quote_volume": 434053.0213,
          "trades": 2387,
          "taker_buy_base": 72443.0,
          "taker_buy_quote": 249959.385
        },
        {
          "timestamp": 1756641600000,
          "datetime": "2025-08-31T12:00:00",
          "open": 3.43,
          "high": 3.624,
          "low": 3.404,
          "close": 3.538,
          "volume": 459085.8,
          "close_time": 1756655999999,
          "quote_volume": 1612913.9209,
          "trades": 7730,
          "taker_buy_base": 257023.2,
          "taker_buy_quote": 902798.2626
        },
        {
          "timestamp": 1756656000000,
          "datetime": "2025-08-31T16:00:00",
          "open": 3.538,
          "high": 3.642,
          "low": 3.491,
          "close": 3.571,
          "volume": 277938.8,
          "close_time": 1756670399999,
          "quote_volume": 989464.1673,
          "trades": 5473,
          "taker_buy_base": 139466.7,
          "taker_buy_quote": 496636.3847
        },
        {
          "timestamp": 1756670400000,
          "datetime": "2025-08-31T20:00:00",
          "open": 3.573,
          "high": 3.605,
          "low": 3.453,
          "close": 3.456,
          "volume": 215261.8,
          "close_time": 1756684799999,
          "quote_volume": 764380.106,
          "trades": 4219,
          "taker_buy_base": 98709.5,
          "taker_buy_quote": 350920.5873
        },
        {
          "timestamp": 1756684800000,
          "datetime": "2025-09-01T00:00:00",
          "open": 3.456,
          "high": 3.461,
          "low": 3.325,
          "close": 3.342,
          "volume": 297863.1,
          "close_time": 1756699199999,
          "quote_volume": 1010283.6914,
          "trades": 5603,
          "taker_buy_base": 139118.9,
          "taker_buy_quote": 472070.1298
        },
        {
          "timestamp": 1756699200000,
          "datetime": "2025-09-01T04:00:00",
          "open": 3.341,
          "high": 3.47,
          "low": 3.286,
          "close": 3.467,
          "volume": 366674.5,
          "close_time": 1756713599999,
          "quote_volume": 1226567.1477,
          "trades": 6971,
          "taker_buy_base": 184408.4,
          "taker_buy_quote": 617977.0414
        },
        {
          "timestamp": 1756713600000,
          "datetime": "2025-09-01T08:00:00",
          "open": 3.47,
          "high": 3.492,
          "low": 3.334,
          "close": 3.351,
          "volume": 254419.4,
          "close_time": 1756727999999,
          "quote_volume": 868492.907,
          "trades": 4751,
          "taker_buy_base": 125674.3,
          "taker_buy_quote": 429185.7583
        },
        {
          "timestamp": 1756728000000,
          "datetime": "2025-09-01T12:00:00",
          "open": 3.351,
          "high": 3.387,
          "low": 3.322,
          "close": 3.337,
          "volume": 194447.4,
          "close_time": 1756742399999,
          "quote_volume": 651670.7353,
          "trades": 3877,
          "taker_buy_base": 86210.8,
          "taker_buy_quote": 288989.988
        },
        {
          "timestamp": 1756742400000,
          "datetime": "2025-09-01T16:00:00",
          "open": 3.337,
          "high": 3.347,
          "low": 3.302,
          "close": 3.33,
          "volume": 143275.8,
          "close_time": 1756756799999,
          "quote_volume": 476085.5717,
          "trades": 3185,
          "taker_buy_base": 64873.3,
          "taker_buy_quote": 215680.9553
        },
        {
          "timestamp": 1756756800000,
          "datetime": "2025-09-01T20:00:00",
          "open": 3.329,
          "high": 3.329,
          "low": 3.22,
          "close": 3.277,
          "volume": 300506.7,
          "close_time": 1756771199999,
          "quote_volume": 980981.9254,
          "trades": 5409,
          "taker_buy_base": 134570.5,
          "taker_buy_quote": 438976.8703
        },
        {
          "timestamp": 1756771200000,
          "datetime": "2025-09-02T00:00:00",
          "open": 3.278,
          "high": 3.397,
          "low": 3.244,
          "close": 3.377,
          "volume": 185920.0,
          "close_time": 1756785599999,
          "quote_volume": 615556.3158,
          "trades": 4031,
          "taker_buy_base": 99654.0,
          "taker_buy_quote": 330281.2337
        },
        {
          "timestamp": 1756785600000,
          "datetime": "2025-09-02T04:00:00",
          "open": 3.377,
          "high": 3.454,
          "low": 3.362,
          "close": 3.385,
          "volume": 192314.9,
          "close_time": 1756799999999,
          "quote_volume": 655545.3436,
          "trades": 4027,
          "taker_buy_base": 106261.1,
          "taker_buy_quote": 362198.6028
        },
        {
          "timestamp": 1756800000000,
          "datetime": "2025-09-02T08:00:00",
          "open": 3.386,
          "high": 3.432,
          "low": 3.364,
          "close": 3.372,
          "volume": 129557.8,
          "close_time": 1756814399999,
          "quote_volume": 440751.4825,
          "trades": 3069,
          "taker_buy_base": 55627.5,
          "taker_buy_quote": 189242.8036
        },
        {
          "timestamp": 1756814400000,
          "datetime": "2025-09-02T12:00:00",
          "open": 3.372,
          "high": 3.429,
          "low": 3.271,
          "close": 3.293,
          "volume": 430280.3,
          "close_time": 1756828799999,
          "quote_volume": 1442310.835,
          "trades": 7807,
          "taker_buy_base": 200052.1,
          "taker_buy_quote": 670918.2338
        },
        {
          "timestamp": 1756828800000,
          "datetime": "2025-09-02T16:00:00",
          "open": 3.296,
          "high": 3.418,
          "low": 3.295,
          "close": 3.389,
          "volume": 240099.2,
          "close_time": 1756843199999,
          "quote_volume": 807112.4953,
          "trades": 4598,
          "taker_buy_base": 129545.0,
          "taker_buy_quote": 435765.2359
        },
        {
          "timestamp": 1756843200000,
          "datetime": "2025-09-02T20:00:00",
          "open": 3.391,
          "high": 3.474,
          "low": 3.378,
          "close": 3.461,
          "volume": 182205.1,
          "close_time": 1756857599999,
          "quote_volume": 626051.1687,
          "trades": 3910,
          "taker_buy_base": 81797.6,
          "taker_buy_quote": 281021.457
        },
        {
          "timestamp": 1756857600000,
          "datetime": "2025-09-03T00:00:00",
          "open": 3.461,
          "high": 3.499,
          "low": 3.419,
          "close": 3.442,
          "volume": 139568.4,
          "close_time": 1756871999999,
          "quote_volume": 482653.431,
          "trades": 3232,
          "taker_buy_base": 67900.3,
          "taker_buy_quote": 234844.332
        },
        {
          "timestamp": 1756872000000,
          "datetime": "2025-09-03T04:00:00",
          "open": 3.44,
          "high": 3.446,
          "low": 3.376,
          "close": 3.41,
          "volume": 124446.1,
          "close_time": 1756886399999,
          "quote_volume": 424281.9337,
          "trades": 3434,
          "taker_buy_base": 56118.1,
          "taker_buy_quote": 191524.6901
        },
        {
          "timestamp": 1756886400000,
          "datetime": "2025-09-03T08:00:00",
          "open": 3.411,
          "high": 3.461,
          "low": 3.4,
          "close": 3.44,
          "volume": 174572.3,
          "close_time": 1756900799999,
          "quote_volume": 597902.3814,
          "trades": 3397,
          "taker_buy_base": 103532.5,
          "taker_buy_quote": 354387.8021
        },
        {
          "timestamp": 1756900800000,
          "datetime": "2025-09-03T12:00:00",
          "open": 3.44,
          "high": 3.498,
          "low": 3.409,
          "close": 3.458,
          "volume": 154591.2,
          "close_time": 1756915199999,
          "quote_volume": 534845.4405,
          "trades": 3291,
          "taker_buy_base": 79889.5,
          "taker_buy_quote": 276404.7303
        },
        {
          "timestamp": 1756915200000,
          "datetime": "2025-09-03T16:00:00",
          "open": 3.457,
          "high": 3.469,
          "low": 3.421,
          "close": 3.436,
          "volume": 116887.9,
          "close_time": 1756929599999,
          "quote_volume": 402671.0305,
          "trades": 2378,
          "taker_buy_base": 55212.5,
          "taker_buy_quote": 190339.2584
        },
        {
          "timestamp": 1756929600000,
          "datetime": "2025-09-03T20:00:00",
          "open": 3.436,
          "high": 3.442,
          "low": 3.406,
          "close": 3.437,
          "volume": 79967.4,
          "close_time": 1756943999999,
          "quote_volume": 274107.381,
          "trades": 1681,
          "taker_buy_base": 37215.5,
          "taker_buy_quote": 127537.5716
        },
        {
          "timestamp": 1756944000000,
          "datetime": "2025-09-04T00:00:00",
          "open": 3.437,
          "high": 3.455,
          "low": 3.359,
          "close": 3.364,
          "volume": 114597.1,
          "close_time": 1756958399999,
          "quote_volume": 389626.8077,
          "trades": 2488,
          "taker_buy_base": 52863.2,
          "taker_buy_quote": 179889.7944
        },
        {
          "timestamp": 1756958400000,
          "datetime": "2025-09-04T04:00:00",
          "open": 3.363,
          "high": 3.369,
          "low": 3.317,
          "close": 3.334,
          "volume": 99581.6,
          "close_time": 1756972799999,
          "quote_volume": 332602.3479,
          "trades": 2413,
          "taker_buy_base": 40145.0,
          "taker_buy_quote": 134172.0592
        },
        {
          "timestamp": 1756972800000,
          "datetime": "2025-09-04T08:00:00",
          "open": 3.333,
          "high": 3.379,
          "low": 3.332,
          "close": 3.349,
          "volume": 65097.1,
          "close_time": 1756987199999,
          "quote_volume": 218702.9077,
          "trades": 1516,
          "taker_buy_base": 33694.8,
          "taker_buy_quote": 113247.0106
        },
        {
          "timestamp": 1756987200000,
          "datetime": "2025-09-04T12:00:00",
          "open": 3.349,
          "high": 3.369,
          "low": 3.285,
          "close": 3.292,
          "volume": 173101.6,
          "close_time": 1757001599999,
          "quote_volume": 574647.1422,
          "trades": 3444,
          "taker_buy_base": 72947.6,
          "taker_buy_quote": 242188.071
        },
        {
          "timestamp": 1757001600000,
          "datetime": "2025-09-04T16:00:00",
          "open": 3.289,
          "high": 3.301,
          "low": 3.238,
          "close": 3.253,
          "volume": 141496.0,
          "close_time": 1757015999999,
          "quote_volume": 463410.5938,
          "trades": 2297,
          "taker_buy_base": 53712.8,
          "taker_buy_quote": 176090.7346
        },
        {
          "timestamp": 1757016000000,
          "datetime": "2025-09-04T20:00:00",
          "open": 3.254,
          "high": 3.317,
          "low": 3.251,
          "close": 3.268,
          "volume": 113621.4,
          "close_time": 1757030399999,
          "quote_volume": 372647.3576,
          "trades": 2530,
          "taker_buy_base": 63794.9,
          "taker_buy_quote": 209274.3603
        },
        {
          "timestamp": 1757030400000,
          "datetime": "2025-09-05T00:00:00",
          "open": 3.268,
          "high": 3.313,
          "low": 3.261,
          "close": 3.302,
          "volume": 89726.5,
          "close_time": 1757044799999,
          "quote_volume": 295163.1566,
          "trades": 2239,
          "taker_buy_base": 45505.9,
          "taker_buy_quote": 149768.8618
        },
        {
          "timestamp": 1757044800000,
          "datetime": "2025-09-05T04:00:00",
          "open": 3.302,
          "high": 3.385,
          "low": 3.285,
          "close": 3.383,
          "volume": 117873.7,
          "close_time": 1757059199999,
          "quote_volume": 392515.4049,
          "trades": 2643,
          "taker_buy_base": 68072.0,
          "taker_buy_quote": 226819.1252
        },
        {
          "timestamp": 1757059200000,
          "datetime": "2025-09-05T08:00:00",
          "open": 3.383,
          "high": 3.383,
          "low": 3.318,
          "close": 3.354,
          "volume": 87398.1,
          "close_time": 1757073599999,
          "quote_volume": 292394.8817,
          "trades": 1893,
          "taker_buy_base": 48611.3,
          "taker_buy_quote": 162633.5742
        },
        {
          "timestamp": 1757073600000,
          "datetime": "2025-09-05T12:00:00",
          "open": 3.356,
          "high": 3.417,
          "low": 3.236,
          "close": 3.269,
          "volume": 525649.2,
          "close_time": 1757087999999,
          "quote_volume": 1745557.8049,
          "trades": 7895,
          "taker_buy_base": 298067.7,
          "taker_buy_quote": 987731.6678
        },
        {
          "timestamp": 1757088000000,
          "datetime": "2025-09-05T16:00:00",
          "open": 3.267,
          "high": 3.299,
          "low": 3.247,
          "close": 3.293,
          "volume": 146837.6,
          "close_time": 1757102399999,
          "quote_volume": 480594.0488,
          "trades": 2412,
          "taker_buy_base": 77546.0,
          "taker_buy_quote": 253861.0128
        },
        {
          "timestamp": 1757102400000,
          "datetime": "2025-09-05T20:00:00",
          "open": 3.292,
          "high": 3.309,
          "low": 3.245,
          "close": 3.266,
          "volume": 107057.7,
          "close_time": 1757116799999,
          "quote_volume": 350479.7,
          "trades": 2267,
          "taker_buy_base": 46428.4,
          "taker_buy_quote": 152166.5739
        },
        {
          "timestamp": 1757116800000,
          "datetime": "2025-09-06T00:00:00",
          "open": 3.265,
          "high": 3.309,
          "low": 3.265,
          "close": 3.283,
          "volume": 44276.3,
          "close_time": 1757131199999,
          "quote_volume": 145620.0338,
          "trades": 1296,
          "taker_buy_base": 26732.0,
          "taker_buy_quote": 87893.8487
        },
        {
          "timestamp": 1757131200000,
          "datetime": "2025-09-06T04:00:00",
          "open": 3.283,
          "high": 3.285,
          "low": 3.247,
          "close": 3.266,
          "volume": 31661.1,
          "close_time": 1757145599999,
          "quote_volume": 103280.9135,
          "trades": 1009,
          "taker_buy_base": 15344.2,
          "taker_buy_quote": 50057.6481
        },
        {
          "timestamp": 1757145600000,
          "datetime": "2025-09-06T08:00:00",
          "open": 3.267,
          "high": 3.27,
          "low": 3.224,
          "close": 3.245,
          "volume": 71275.8,
          "close_time": 1757159999999,
          "quote_volume": 231709.4251,
          "trades": 1353,
          "taker_buy_base": 27374.6,
          "taker_buy_quote": 89175.7748
        },
        {
          "timestamp": 1757160000000,
          "datetime": "2025-09-06T12:00:00",
          "open": 3.244,
          "high": 3.262,
          "low": 3.213,
          "close": 3.218,
          "volume": 54564.5,
          "close_time": 1757174399999,
          "quote_volume": 176599.6256,
          "trades": 1390,
          "taker_buy_base": 23815.2,
          "taker_buy_quote": 77208.3178
        },
        {
          "timestamp": 1757174400000,
          "datetime": "2025-09-06T16:00:00",
          "open": 3.218,
          "high": 3.23,
          "low": 3.181,
          "close": 3.184,
          "volume": 119160.3,
          "close_time": 1757188799999,
          "quote_volume": 381596.5129,
          "trades": 2010,
          "taker_buy_base": 52892.2,
          "taker_buy_quote": 169451.3533
        },
        {
          "timestamp": 1757188800000,
          "datetime": "2025-09-06T20:00:00",
          "open": 3.185,
          "high": 3.222,
          "low": 3.182,
          "close": 3.207,
          "volume": 32335.4,
          "close_time": 1757203199999,
          "quote_volume": 103619.8742,
          "trades": 984,
          "taker_buy_base": 16157.9,
          "taker_buy_quote": 51753.09
        },
        {
          "timestamp": 1757203200000,
          "datetime": "2025-09-07T00:00:00",
          "open": 3.207,
          "high": 3.242,
          "low": 3.205,
          "close": 3.228,
          "volume": 36248.7,
          "close_time": 1757217599999,
          "quote_volume": 116873.9688,
          "trades": 1039,
          "taker_buy_base": 17955.6,
          "taker_buy_quote": 57919.8666
        },
        {
          "timestamp": 1757217600000,
          "datetime": "2025-09-07T04:00:00",
          "open": 3.228,
          "high": 3.231,
          "low": 3.199,
          "close": 3.201,
          "volume": 52371.5,
          "close_time": 1757231999999,
          "quote_volume": 168382.9094,
          "trades": 1409,
          "taker_buy_base": 20656.8,
          "taker_buy_quote": 66418.1834
        },
        {
          "timestamp": 1757232000000,
          "datetime": "2025-09-07T08:00:00",
          "open": 3.202,
          "high": 3.232,
          "low": 3.201,
          "close": 3.232,
          "volume": 34405.0,
          "close_time": 1757246399999,
          "quote_volume": 110593.0679,
          "trades": 1337,
          "taker_buy_base": 17409.4,
          "taker_buy_quote": 55966.7914
        },
        {
          "timestamp": 1757246400000,
          "datetime": "2025-09-07T12:00:00",
          "open": 3.233,
          "high": 3.234,
          "low": 3.196,
          "close": 3.215,
          "volume": 62492.4,
          "close_time": 1757260799999,
          "quote_volume": 200786.1244,
          "trades": 1617,
          "taker_buy_base": 24538.3,
          "taker_buy_quote": 78886.648
        },
        {
          "timestamp": 1757260800000,
          "datetime": "2025-09-07T16:00:00",
          "open": 3.214,
          "high": 3.227,
          "low": 3.145,
          "close": 3.17,
          "volume": 140769.6,
          "close_time": 1757275199999,
          "quote_volume": 446560.6978,
          "trades": 2492,
          "taker_buy_base": 56082.4,
          "taker_buy_quote": 177675.0489
        },
        {
          "timestamp": 1757275200000,
          "datetime": "2025-09-07T20:00:00",
          "open": 3.17,
          "high": 3.247,
          "low": 3.161,
          "close": 3.219,
          "volume": 73682.9,
          "close_time": 1757289599999,
          "quote_volume": 236172.0536,
          "trades": 1672,
          "taker_buy_base": 38253.4,
          "taker_buy_quote": 122768.388
        },
        {
          "timestamp": 1757289600000,
          "datetime": "2025-09-08T00:00:00",
          "open": 3.217,
          "high": 3.289,
          "low": 3.201,
          "close": 3.253,
          "volume": 106792.8,
          "close_time": 1757303999999,
          "quote_volume": 345788.1577,
          "trades": 2521,
          "taker_buy_base": 53223.7,
          "taker_buy_quote": 172401.0643
        },
        {
          "timestamp": 1757304000000,
          "datetime": "2025-09-08T04:00:00",
          "open": 3.253,
          "high": 3.267,
          "low": 3.228,
          "close": 3.25,
          "volume": 65192.5,
          "close_time": 1757318399999,
          "quote_volume": 211614.6024,
          "trades": 1918,
          "taker_buy_base": 32354.0,
          "taker_buy_quote": 105027.5907
        },
        {
          "timestamp": 1757318400000,
          "datetime": "2025-09-08T08:00:00",
          "open": 3.251,
          "high": 3.377,
          "low": 3.241,
          "close": 3.338,
          "volume": 311603.8,
          "close_time": 1757332799999,
          "quote_volume": 1034039.5012,
          "trades": 5428,
          "taker_buy_base": 162831.4,
          "taker_buy_quote": 540882.4045
        },
        {
          "timestamp": 1757332800000,
          "datetime": "2025-09-08T12:00:00",
          "open": 3.34,
          "high": 3.378,
          "low": 3.314,
          "close": 3.356,
          "volume": 182279.2,
          "close_time": 1757347199999,
          "quote_volume": 611230.5518,
          "trades": 4153,
          "taker_buy_base": 100113.1,
          "taker_buy_quote": 335797.7976
        },
        {
          "timestamp": 1757347200000,
          "datetime": "2025-09-08T16:00:00",
          "open": 3.356,
          "high": 3.372,
          "low": 3.326,
          "close": 3.348,
          "volume": 103850.0,
          "close_time": 1757361599999,
          "quote_volume": 347531.3531,
          "trades": 2557,
          "taker_buy_base": 48881.2,
          "taker_buy_quote": 163686.2362
        },
        {
          "timestamp": 1757361600000,
          "datetime": "2025-09-08T20:00:00",
          "open": 3.349,
          "high": 3.375,
          "low": 3.33,
          "close": 3.364,
          "volume": 65254.5,
          "close_time": 1757375999999,
          "quote_volume": 218840.726,
          "trades": 1871,
          "taker_buy_base": 35677.2,
          "taker_buy_quote": 119693.3584
        },
        {
          "timestamp": 1757376000000,
          "datetime": "2025-09-09T00:00:00",
          "open": 3.364,
          "high": 3.381,
          "low": 3.264,
          "close": 3.319,
          "volume": 111123.5,
          "close_time": 1757390399999,
          "quote_volume": 368608.0296,
          "trades": 2786,
          "taker_buy_base": 51378.1,
          "taker_buy_quote": 170863.9214
        },
        {
          "timestamp": 1757390400000,
          "datetime": "2025-09-09T04:00:00",
          "open": 3.319,
          "high": 3.433,
          "low": 3.309,
          "close": 3.421,
          "volume": 202223.0,
          "close_time": 1757404799999,
          "quote_volume": 684518.7227,
          "trades": 4695,
          "taker_buy_base": 98727.2,
          "taker_buy_quote": 333811.6697
        },
        {
          "timestamp": 1757404800000,
          "datetime": "2025-09-09T08:00:00",
          "open": 3.422,
          "high": 3.43,
          "low": 3.377,
          "close": 3.377,
          "volume": 81572.8,
          "close_time": 1757419199999,
          "quote_volume": 277815.8729,
          "trades": 2236,
          "taker_buy_base": 38885.0,
          "taker_buy_quote": 132528.5161
        },
        {
          "timestamp": 1757419200000,
          "datetime": "2025-09-09T12:00:00",
          "open": 3.378,
          "high": 3.416,
          "low": 3.268,
          "close": 3.291,
          "volume": 249188.7,
          "close_time": 1757433599999,
          "quote_volume": 834615.5386,
          "trades": 5558,
          "taker_buy_base": 121704.2,
          "taker_buy_quote": 407109.8706
        },
        {
          "timestamp": 1757433600000,
          "datetime": "2025-09-09T16:00:00",
          "open": 3.29,
          "high": 3.341,
          "low": 3.288,
          "close": 3.335,
          "volume": 83553.9,
          "close_time": 1757447999999,
          "quote_volume": 276723.0884,
          "trades": 2018,
          "taker_buy_base": 36121.9,
          "taker_buy_quote": 119702.5011
        },
        {
          "timestamp": 1757448000000,
          "datetime": "2025-09-09T20:00:00",
          "open": 3.332,
          "high": 3.34,
          "low": 3.301,
          "close": 3.333,
          "volume": 56736.9,
          "close_time": 1757462399999,
          "quote_volume": 188391.3572,
          "trades": 1436,
          "taker_buy_base": 18997.2,
          "taker_buy_quote": 63121.7501
        },
        {
          "timestamp": 1757462400000,
          "datetime": "2025-09-10T00:00:00",
          "open": 3.334,
          "high": 3.395,
          "low": 3.303,
          "close": 3.371,
          "volume": 73673.7,
          "close_time": 1757476799999,
          "quote_volume": 247167.9671,
          "trades": 2723,
          "taker_buy_base": 38169.9,
          "taker_buy_quote": 128007.3846
        },
        {
          "timestamp": 1757476800000,
          "datetime": "2025-09-10T04:00:00",
          "open": 3.372,
          "high": 3.459,
          "low": 3.342,
          "close": 3.435,
          "volume": 103985.7,
          "close_time": 1757491199999,
          "quote_volume": 353283.05,
          "trades": 2763,
          "taker_buy_base": 56859.3,
          "taker_buy_quote": 193293.9817
        },
        {
          "timestamp": 1757491200000,
          "datetime": "2025-09-10T08:00:00",
          "open": 3.435,
          "high": 3.437,
          "low": 3.361,
          "close": 3.395,
          "volume": 109331.4,
          "close_time": 1757505599999,
          "quote_volume": 372062.292,
          "trades": 2580,
          "taker_buy_base": 51651.2,
          "taker_buy_quote": 175901.5682
        },
        {
          "timestamp": 1757505600000,
          "datetime": "2025-09-10T12:00:00",
          "open": 3.397,
          "high": 3.504,
          "low": 3.397,
          "close": 3.457,
          "volume": 329881.5,
          "close_time": 1757519999999,
          "quote_volume": 1141678.5601,
          "trades": 6540,
          "taker_buy_base": 200892.6,
          "taker_buy_quote": 695619.7442
        },
        {
          "timestamp": 1757520000000,
          "datetime": "2025-09-10T16:00:00",
          "open": 3.459,
          "high": 3.515,
          "low": 3.415,
          "close": 3.428,
          "volume": 216225.9,
          "close_time": 1757534399999,
          "quote_volume": 747809.8501,
          "trades": 4310,
          "taker_buy_base": 105849.6,
          "taker_buy_quote": 366412.495
        },
        {
          "timestamp": 1757534400000,
          "datetime": "2025-09-10T20:00:00",
          "open": 3.426,
          "high": 3.488,
          "low": 3.42,
          "close": 3.477,
          "volume": 79517.2,
          "close_time": 1757548799999,
          "quote_volume": 275457.3132,
          "trades": 1851,
          "taker_buy_base": 44234.0,
          "taker_buy_quote": 153269.943
        },
        {
          "timestamp": 1757548800000,
          "datetime": "2025-09-11T00:00:00",
          "open": 3.476,
          "high": 3.508,
          "low": 3.468,
          "close": 3.492,
          "volume": 71970.8,
          "close_time": 1757563199999,
          "quote_volume": 251175.2723,
          "trades": 1980,
          "taker_buy_base": 36938.2,
          "taker_buy_quote": 128917.8435
        },
        {
          "timestamp": 1757563200000,
          "datetime": "2025-09-11T04:00:00",
          "open": 3.49,
          "high": 3.491,
          "low": 3.438,
          "close": 3.462,
          "volume": 66079.2,
          "close_time": 1757577599999,
          "quote_volume": 228735.9579,
          "trades": 1836,
          "taker_buy_base": 28095.8,
          "taker_buy_quote": 97253.8635
        },
        {
          "timestamp": 1757577600000,
          "datetime": "2025-09-11T08:00:00",
          "open": 3.461,
          "high": 3.494,
          "low": 3.452,
          "close": 3.468,
          "volume": 94520.1,
          "close_time": 1757591999999,
          "quote_volume": 328842.2116,
          "trades": 1561,
          "taker_buy_base": 54376.5,
          "taker_buy_quote": 189290.6149
        },
        {
          "timestamp": 1757592000000,
          "datetime": "2025-09-11T12:00:00",
          "open": 3.469,
          "high": 3.539,
          "low": 3.437,
          "close": 3.482,
          "volume": 286066.5,
          "close_time": 1757606399999,
          "quote_volume": 996333.7589,
          "trades": 4417,
          "taker_buy_base": 140813.4,
          "taker_buy_quote": 490667.6385
        },
        {
          "timestamp": 1757606400000,
          "datetime": "2025-09-11T16:00:00",
          "open": 3.481,
          "high": 3.528,
          "low": 3.48,
          "close": 3.507,
          "volume": 77251.8,
          "close_time": 1757620799999,
          "quote_volume": 270989.0034,
          "trades": 1509,
          "taker_buy_base": 44872.9,
          "taker_buy_quote": 157417.0349
        },
        {
          "timestamp": 1757620800000,
          "datetime": "2025-09-11T20:00:00",
          "open": 3.509,
          "high": 3.564,
          "low": 3.494,
          "close": 3.557,
          "volume": 84244.7,
          "close_time": 1757635199999,
          "quote_volume": 298213.7196,
          "trades": 1501,
          "taker_buy_base": 53993.3,
          "taker_buy_quote": 191253.6233
        },
        {
          "timestamp": 1757635200000,
          "datetime": "2025-09-12T00:00:00",
          "open": 3.557,
          "high": 3.66,
          "low": 3.537,
          "close": 3.655,
          "volume": 153416.9,
          "close_time": 1757649599999,
          "quote_volume": 552483.6268,
          "trades": 2765,
          "taker_buy_base": 90431.0,
          "taker_buy_quote": 325681.6078
        },
        {
          "timestamp": 1757649600000,
          "datetime": "2025-09-12T04:00:00",
          "open": 3.652,
          "high": 3.747,
          "low": 3.638,
          "close": 3.657,
          "volume": 265587.6,
          "close_time": 1757663999999,
          "quote_volume": 978350.1503,
          "trades": 3706,
          "taker_buy_base": 129186.9,
          "taker_buy_quote": 476370.7743
        },
        {
          "timestamp": 1757664000000,
          "datetime": "2025-09-12T08:00:00",
          "open": 3.657,
          "high": 3.696,
          "low": 3.627,
          "close": 3.654,
          "volume": 143466.8,
          "close_time": 1757678399999,
          "quote_volume": 524634.1292,
          "trades": 2066,
          "taker_buy_base": 81674.7,
          "taker_buy_quote": 298956.0753
        },
        {
          "timestamp": 1757678400000,
          "datetime": "2025-09-12T12:00:00",
          "open": 3.654,
          "high": 3.714,
          "low": 3.616,
          "close": 3.657,
          "volume": 188392.4,
          "close_time": 1757692799999,
          "quote_volume": 690588.1474,
          "trades": 2834,
          "taker_buy_base": 95505.2,
          "taker_buy_quote": 350543.7163
        },
        {
          "timestamp": 1757692800000,
          "datetime": "2025-09-12T16:00:00",
          "open": 3.656,
          "high": 3.695,
          "low": 3.636,
          "close": 3.691,
          "volume": 78622.3,
          "close_time": 1757707199999,
          "quote_volume": 288470.7179,
          "trades": 1495,
          "taker_buy_base": 32114.8,
          "taker_buy_quote": 117959.6397
        },
        {
          "timestamp": 1757707200000,
          "datetime": "2025-09-12T20:00:00",
          "open": 3.691,
          "high": 3.713,
          "low": 3.643,
          "close": 3.69,
          "volume": 112238.0,
          "close_time": 1757721599999,
          "quote_volume": 412512.4041,
          "trades": 1684,
          "taker_buy_base": 52339.0,
          "taker_buy_quote": 192669.6969
        },
        {
          "timestamp": 1757721600000,
          "datetime": "2025-09-13T00:00:00",
          "open": 3.69,
          "high": 3.702,
          "low": 3.638,
          "close": 3.671,
          "volume": 97922.4,
          "close_time": 1757735999999,
          "quote_volume": 359893.4128,
          "trades": 1461,
          "taker_buy_base": 53100.9,
          "taker_buy_quote": 195217.0293
        },
        {
          "timestamp": 1757736000000,
          "datetime": "2025-09-13T04:00:00",
          "open": 3.669,
          "high": 3.669,
          "low": 3.594,
          "close": 3.596,
          "volume": 70475.9,
          "close_time": 1757750399999,
          "quote_volume": 255706.1471,
          "trades": 1441,
          "taker_buy_base": 28739.5,
          "taker_buy_quote": 104373.4519
        },
        {
          "timestamp": 1757750400000,
          "datetime": "2025-09-13T08:00:00",
          "open": 3.595,
          "high": 3.655,
          "low": 3.594,
          "close": 3.621,
          "volume": 100547.4,
          "close_time": 1757764799999,
          "quote_volume": 364948.6756,
          "trades": 2069,
          "taker_buy_base": 55287.7,
          "taker_buy_quote": 200748.997
        },
        {
          "timestamp": 1757764800000,
          "datetime": "2025-09-13T12:00:00",
          "open": 3.621,
          "high": 3.636,
          "low": 3.53,
          "close": 3.54,
          "volume": 184085.0,
          "close_time": 1757779199999,
          "quote_volume": 657450.4114,
          "trades": 2759,
          "taker_buy_base": 88246.4,
          "taker_buy_quote": 315083.0731
        },
        {
          "timestamp": 1757779200000,
          "datetime": "2025-09-13T16:00:00",
          "open": 3.539,
          "high": 3.55,
          "low": 3.486,
          "close": 3.53,
          "volume": 180610.8,
          "close_time": 1757793599999,
          "quote_volume": 635810.0947,
          "trades": 2508,
          "taker_buy_base": 83882.2,
          "taker_buy_quote": 295595.5071
        },
        {
          "timestamp": 1757793600000,
          "datetime": "2025-09-13T20:00:00",
          "open": 3.531,
          "high": 3.584,
          "low": 3.529,
          "close": 3.583,
          "volume": 70007.7,
          "close_time": 1757807999999,
          "quote_volume": 248885.9501,
          "trades": 1907,
          "taker_buy_base": 34544.3,
          "taker_buy_quote": 122836.7073
        },
        {
          "timestamp": 1757808000000,
          "datetime": "2025-09-14T00:00:00",
          "open": 3.582,
          "high": 3.693,
          "low": 3.544,
          "close": 3.567,
          "volume": 121470.6,
          "close_time": 1757822399999,
          "quote_volume": 439245.2721,
          "trades": 2579,
          "taker_buy_base": 62163.0,
          "taker_buy_quote": 224747.2038
        },
        {
          "timestamp": 1757822400000,
          "datetime": "2025-09-14T04:00:00",
          "open": 3.571,
          "high": 3.588,
          "low": 3.515,
          "close": 3.539,
          "volume": 66394.4,
          "close_time": 1757836799999,
          "quote_volume": 236302.0878,
          "trades": 1647,
          "taker_buy_base": 31886.3,
          "taker_buy_quote": 113564.043
        },
        {
          "timestamp": 1757836800000,
          "datetime": "2025-09-14T08:00:00",
          "open": 3.543,
          "high": 3.564,
          "low": 3.474,
          "close": 3.492,
          "volume": 72669.1,
          "close_time": 1757851199999,
          "quote_volume": 256232.1921,
          "trades": 1341,
          "taker_buy_base": 26545.2,
          "taker_buy_quote": 93681.7376
        },
        {
          "timestamp": 1757851200000,
          "datetime": "2025-09-14T12:00:00",
          "open": 3.494,
          "high": 3.504,
          "low": 3.361,
          "close": 3.391,
          "volume": 165097.4,
          "close_time": 1757865599999,
          "quote_volume": 565364.0722,
          "trades": 2630,
          "taker_buy_base": 83125.8,
          "taker_buy_quote": 284769.3019
        },
        {
          "timestamp": 1757865600000,
          "datetime": "2025-09-14T16:00:00",
          "open": 3.388,
          "high": 3.488,
          "low": 3.387,
          "close": 3.425,
          "volume": 102635.2,
          "close_time": 1757879999999,
          "quote_volume": 353276.9336,
          "trades": 1902,
          "taker_buy_base": 49327.9,
          "taker_buy_quote": 169804.8467
        },
        {
          "timestamp": 1757880000000,
          "datetime": "2025-09-14T20:00:00",
          "open": 3.425,
          "high": 3.458,
          "low": 3.397,
          "close": 3.409,
          "volume": 52956.5,
          "close_time": 1757894399999,
          "quote_volume": 181861.7903,
          "trades": 1077,
          "taker_buy_base": 23285.1,
          "taker_buy_quote": 79988.5702
        },
        {
          "timestamp": 1757894400000,
          "datetime": "2025-09-15T00:00:00",
          "open": 3.409,
          "high": 3.445,
          "low": 3.371,
          "close": 3.438,
          "volume": 62970.4,
          "close_time": 1757908799999,
          "quote_volume": 214986.1062,
          "trades": 1333,
          "taker_buy_base": 28641.0,
          "taker_buy_quote": 97835.8593
        },
        {
          "timestamp": 1757908800000,
          "datetime": "2025-09-15T04:00:00",
          "open": 3.437,
          "high": 3.461,
          "low": 3.326,
          "close": 3.353,
          "volume": 142739.5,
          "close_time": 1757923199999,
          "quote_volume": 485827.6479,
          "trades": 2049,
          "taker_buy_base": 65818.9,
          "taker_buy_quote": 224530.6517
        },
        {
          "timestamp": 1757923200000,
          "datetime": "2025-09-15T08:00:00",
          "open": 3.352,
          "high": 3.352,
          "low": 3.245,
          "close": 3.299,
          "volume": 261297.7,
          "close_time": 1757937599999,
          "quote_volume": 858112.7404,
          "trades": 3412,
          "taker_buy_base": 112823.0,
          "taker_buy_quote": 370206.8968
        },
        {
          "timestamp": 1757937600000,
          "datetime": "2025-09-15T12:00:00",
          "open": 3.295,
          "high": 3.308,
          "low": 3.204,
          "close": 3.235,
          "volume": 137796.5,
          "close_time": 1757951999999,
          "quote_volume": 447388.0882,
          "trades": 2293,
          "taker_buy_base": 55343.6,
          "taker_buy_quote": 179944.8552
        },
        {
          "timestamp": 1757952000000,
          "datetime": "2025-09-15T16:00:00",
          "open": 3.233,
          "high": 3.266,
          "low": 3.206,
          "close": 3.251,
          "volume": 81339.3,
          "close_time": 1757966399999,
          "quote_volume": 262905.7056,
          "trades": 1556,
          "taker_buy_base": 45441.9,
          "taker_buy_quote": 146904.2238
        },
        {
          "timestamp": 1757966400000,
          "datetime": "2025-09-15T20:00:00",
          "open": 3.249,
          "high": 3.286,
          "low": 3.246,
          "close": 3.273,
          "volume": 40297.1,
          "close_time": 1757980799999,
          "quote_volume": 131836.6602,
          "trades": 1127,
          "taker_buy_base": 19591.3,
          "taker_buy_quote": 64092.1373
        },
        {
          "timestamp": 1757980800000,
          "datetime": "2025-09-16T00:00:00",
          "open": 3.273,
          "high": 3.273,
          "low": 3.24,
          "close": 3.255,
          "volume": 50689.3,
          "close_time": 1757995199999,
          "quote_volume": 165069.9569,
          "trades": 1029,
          "taker_buy_base": 22385.4,
          "taker_buy_quote": 72883.9276
        },
        {
          "timestamp": 1757995200000,
          "datetime": "2025-09-16T04:00:00",
          "open": 3.255,
          "high": 3.265,
          "low": 3.22,
          "close": 3.253,
          "volume": 128279.5,
          "close_time": 1758009599999,
          "quote_volume": 416460.7341,
          "trades": 1524,
          "taker_buy_base": 73503.4,
          "taker_buy_quote": 238663.2537
        },
        {
          "timestamp": 1758009600000,
          "datetime": "2025-09-16T08:00:00",
          "open": 3.255,
          "high": 3.284,
          "low": 3.207,
          "close": 3.216,
          "volume": 88519.0,
          "close_time": 1758023999999,
          "quote_volume": 287280.8847,
          "trades": 1410,
          "taker_buy_base": 43942.6,
          "taker_buy_quote": 142695.1503
        },
        {
          "timestamp": 1758024000000,
          "datetime": "2025-09-16T12:00:00",
          "open": 3.215,
          "high": 3.249,
          "low": 3.174,
          "close": 3.246,
          "volume": 148361.0,
          "close_time": 1758038399999,
          "quote_volume": 475965.9528,
          "trades": 2527,
          "taker_buy_base": 68385.6,
          "taker_buy_quote": 219371.1157
        },
        {
          "timestamp": 1758038400000,
          "datetime": "2025-09-16T16:00:00",
          "open": 3.247,
          "high": 3.38,
          "low": 3.228,
          "close": 3.27,
          "volume": 151282.1,
          "close_time": 1758052799999,
          "quote_volume": 495826.9297,
          "trades": 2408,
          "taker_buy_base": 74352.9,
          "taker_buy_quote": 243950.0317
        },
        {
          "timestamp": 1758052800000,
          "datetime": "2025-09-16T20:00:00",
          "open": 3.269,
          "high": 3.271,
          "low": 3.216,
          "close": 3.216,
          "volume": 61911.7,
          "close_time": 1758067199999,
          "quote_volume": 201045.0267,
          "trades": 1130,
          "taker_buy_base": 27987.4,
          "taker_buy_quote": 90863.0795
        },
        {
          "timestamp": 1758067200000,
          "datetime": "2025-09-17T00:00:00",
          "open": 3.216,
          "high": 3.248,
          "low": 3.197,
          "close": 3.198,
          "volume": 73081.5,
          "close_time": 1758081599999,
          "quote_volume": 235893.8388,
          "trades": 1725,
          "taker_buy_base": 22513.2,
          "taker_buy_quote": 72654.7619
        },
        {
          "timestamp": 1758081600000,
          "datetime": "2025-09-17T04:00:00",
          "open": 3.2,
          "high": 3.263,
          "low": 3.188,
          "close": 3.257,
          "volume": 60106.5,
          "close_time": 1758095999999,
          "quote_volume": 194172.5872,
          "trades": 1418,
          "taker_buy_base": 31064.8,
          "taker_buy_quote": 100451.6466
        },
        {
          "timestamp": 1758096000000,
          "datetime": "2025-09-17T08:00:00",
          "open": 3.258,
          "high": 3.259,
          "low": 3.198,
          "close": 3.209,
          "volume": 62079.2,
          "close_time": 1758110399999,
          "quote_volume": 200202.9063,
          "trades": 1407,
          "taker_buy_base": 12920.5,
          "taker_buy_quote": 41638.5321
        },
        {
          "timestamp": 1758110400000,
          "datetime": "2025-09-17T12:00:00",
          "open": 3.209,
          "high": 3.275,
          "low": 3.205,
          "close": 3.208,
          "volume": 89465.6,
          "close_time": 1758124799999,
          "quote_volume": 289585.744,
          "trades": 1794,
          "taker_buy_base": 45197.3,
          "taker_buy_quote": 146453.9351
        },
        {
          "timestamp": 1758124800000,
          "datetime": "2025-09-17T16:00:00",
          "open": 3.206,
          "high": 3.294,
          "low": 3.184,
          "close": 3.29,
          "volume": 287464.1,
          "close_time": 1758139199999,
          "quote_volume": 928068.2945,
          "trades": 4220,
          "taker_buy_base": 125026.5,
          "taker_buy_quote": 404347.8447
        },
        {
          "timestamp": 1758139200000,
          "datetime": "2025-09-17T20:00:00",
          "open": 3.291,
          "high": 3.442,
          "low": 3.242,
          "close": 3.402,
          "volume": 218592.8,
          "close_time": 1758153599999,
          "quote_volume": 735949.7138,
          "trades": 3231,
          "taker_buy_base": 113591.2,
          "taker_buy_quote": 382911.3321
        },
        {
          "timestamp": 1758153600000,
          "datetime": "2025-09-18T00:00:00",
          "open": 3.406,
          "high": 3.422,
          "low": 3.371,
          "close": 3.398,
          "volume": 104976.9,
          "close_time": 1758167999999,
          "quote_volume": 356426.0371,
          "trades": 1747,
          "taker_buy_base": 50237.7,
          "taker_buy_quote": 170475.3031
        },
        {
          "timestamp": 1758168000000,
          "datetime": "2025-09-18T04:00:00",
          "open": 3.398,
          "high": 3.402,
          "low": 3.301,
          "close": 3.315,
          "volume": 128700.9,
          "close_time": 1758182399999,
          "quote_volume": 429551.8083,
          "trades": 2040,
          "taker_buy_base": 49441.9,
          "taker_buy_quote": 165102.3197
        },
        {
          "timestamp": 1758182400000,
          "datetime": "2025-09-18T08:00:00",
          "open": 3.314,
          "high": 3.374,
          "low": 3.314,
          "close": 3.34,
          "volume": 130773.1,
          "close_time": 1758196799999,
          "quote_volume": 437330.9407,
          "trades": 1791,
          "taker_buy_base": 82549.5,
          "taker_buy_quote": 275862.9434
        },
        {
          "timestamp": 1758196800000,
          "datetime": "2025-09-18T12:00:00",
          "open": 3.342,
          "high": 3.388,
          "low": 3.329,
          "close": 3.372,
          "volume": 100642.5,
          "close_time": 1758211199999,
          "quote_volume": 338488.8085,
          "trades": 2346,
          "taker_buy_base": 48109.6,
          "taker_buy_quote": 161799.3085
        },
        {
          "timestamp": 1758211200000,
          "datetime": "2025-09-18T16:00:00",
          "open": 3.372,
          "high": 3.415,
          "low": 3.329,
          "close": 3.358,
          "volume": 143238.1,
          "close_time": 1758225599999,
          "quote_volume": 483821.7359,
          "trades": 3007,
          "taker_buy_base": 70167.7,
          "taker_buy_quote": 237048.1174
        },
        {
          "timestamp": 1758225600000,
          "datetime": "2025-09-18T20:00:00",
          "open": 3.356,
          "high": 3.367,
          "low": 3.295,
          "close": 3.327,
          "volume": 103884.2,
          "close_time": 1758239999999,
          "quote_volume": 346115.918,
          "trades": 1482,
          "taker_buy_base": 51649.1,
          "taker_buy_quote": 172054.3816
        },
        {
          "timestamp": 1758240000000,
          "datetime": "2025-09-19T00:00:00",
          "open": 3.327,
          "high": 3.374,
          "low": 3.27,
          "close": 3.275,
          "volume": 91514.7,
          "close_time": 1758254399999,
          "quote_volume": 303843.8087,
          "trades": 1996,
          "taker_buy_base": 47906.2,
          "taker_buy_quote": 159099.8895
        },
        {
          "timestamp": 1758254400000,
          "datetime": "2025-09-19T04:00:00",
          "open": 3.276,
          "high": 3.298,
          "low": 3.234,
          "close": 3.25,
          "volume": 105894.3,
          "close_time": 1758268799999,
          "quote_volume": 345522.7152,
          "trades": 1974,
          "taker_buy_base": 45516.2,
          "taker_buy_quote": 148619.562
        },
        {
          "timestamp": 1758268800000,
          "datetime": "2025-09-19T08:00:00",
          "open": 3.248,
          "high": 3.265,
          "low": 3.19,
          "close": 3.2,
          "volume": 80964.8,
          "close_time": 1758283199999,
          "quote_volume": 261010.8578,
          "trades": 1916,
          "taker_buy_base": 36069.7,
          "taker_buy_quote": 116327.8636
        },
        {
          "timestamp": 1758283200000,
          "datetime": "2025-09-19T12:00:00",
          "open": 3.2,
          "high": 3.239,
          "low": 3.125,
          "close": 3.168,
          "volume": 149927.0,
          "close_time": 1758297599999,
          "quote_volume": 477013.5911,
          "trades": 3220,
          "taker_buy_base": 58396.8,
          "taker_buy_quote": 185933.7029
        },
        {
          "timestamp": 1758297600000,
          "datetime": "2025-09-19T16:00:00",
          "open": 3.166,
          "high": 3.195,
          "low": 3.139,
          "close": 3.139,
          "volume": 70696.1,
          "close_time": 1758311999999,
          "quote_volume": 223635.2505,
          "trades": 1564,
          "taker_buy_base": 29326.5,
          "taker_buy_quote": 92762.1993
        },
        {
          "timestamp": 1758312000000,
          "datetime": "2025-09-19T20:00:00",
          "open": 3.138,
          "high": 3.16,
          "low": 3.12,
          "close": 3.149,
          "volume": 45110.2,
          "close_time": 1758326399999,
          "quote_volume": 141569.4641,
          "trades": 1046,
          "taker_buy_base": 19564.5,
          "taker_buy_quote": 61460.3979
        },
        {
          "timestamp": 1758326400000,
          "datetime": "2025-09-20T00:00:00",
          "open": 3.148,
          "high": 3.175,
          "low": 3.126,
          "close": 3.149,
          "volume": 45149.8,
          "close_time": 1758340799999,
          "quote_volume": 142383.8004,
          "trades": 1198,
          "taker_buy_base": 20470.6,
          "taker_buy_quote": 64567.697
        },
        {
          "timestamp": 1758340800000,
          "datetime": "2025-09-20T04:00:00",
          "open": 3.147,
          "high": 3.191,
          "low": 3.141,
          "close": 3.189,
          "volume": 39842.6,
          "close_time": 1758355199999,
          "quote_volume": 126241.6051,
          "trades": 955,
          "taker_buy_base": 18363.1,
          "taker_buy_quote": 58249.0471
        },
        {
          "timestamp": 1758355200000,
          "datetime": "2025-09-20T08:00:00",
          "open": 3.19,
          "high": 3.191,
          "low": 3.146,
          "close": 3.16,
          "volume": 53845.3,
          "close_time": 1758369599999,
          "quote_volume": 170187.4072,
          "trades": 1171,
          "taker_buy_base": 32284.8,
          "taker_buy_quote": 101979.6086
        },
        {
          "timestamp": 1758369600000,
          "datetime": "2025-09-20T12:00:00",
          "open": 3.16,
          "high": 3.203,
          "low": 3.124,
          "close": 3.181,
          "volume": 49940.4,
          "close_time": 1758383999999,
          "quote_volume": 158315.145,
          "trades": 1057,
          "taker_buy_base": 22956.3,
          "taker_buy_quote": 72891.5662
        },
        {
          "timestamp": 1758384000000,
          "datetime": "2025-09-20T16:00:00",
          "open": 3.184,
          "high": 3.195,
          "low": 3.133,
          "close": 3.138,
          "volume": 47783.9,
          "close_time": 1758398399999,
          "quote_volume": 151031.1799,
          "trades": 1333,
          "taker_buy_base": 17397.8,
          "taker_buy_quote": 54970.071
        },
        {
          "timestamp": 1758398400000,
          "datetime": "2025-09-20T20:00:00",
          "open": 3.139,
          "high": 3.167,
          "low": 3.136,
          "close": 3.154,
          "volume": 34287.0,
          "close_time": 1758412799999,
          "quote_volume": 108131.822,
          "trades": 629,
          "taker_buy_base": 15382.4,
          "taker_buy_quote": 48530.9868
        },
        {
          "timestamp": 1758412800000,
          "datetime": "2025-09-21T00:00:00",
          "open": 3.154,
          "high": 3.176,
          "low": 3.143,
          "close": 3.173,
          "volume": 28542.6,
          "close_time": 1758427199999,
          "quote_volume": 90240.4194,
          "trades": 800,
          "taker_buy_base": 12556.0,
          "taker_buy_quote": 39706.7937
        },
        {
          "timestamp": 1758427200000,
          "datetime": "2025-09-21T04:00:00",
          "open": 3.175,
          "high": 3.198,
          "low": 3.155,
          "close": 3.18,
          "volume": 45579.8,
          "close_time": 1758441599999,
          "quote_volume": 144867.5898,
          "trades": 1248,
          "taker_buy_base": 21089.6,
          "taker_buy_quote": 67058.4969
        },
        {
          "timestamp": 1758441600000,
          "datetime": "2025-09-21T08:00:00",
          "open": 3.181,
          "high": 3.183,
          "low": 3.124,
          "close": 3.139,
          "volume": 61188.7,
          "close_time": 1758455999999,
          "quote_volume": 192375.5402,
          "trades": 1088,
          "taker_buy_base": 22149.4,
          "taker_buy_quote": 69602.6581
        },
        {
          "timestamp": 1758456000000,
          "datetime": "2025-09-21T12:00:00",
          "open": 3.137,
          "high": 3.18,
          "low": 3.127,
          "close": 3.129,
          "volume": 58240.3,
          "close_time": 1758470399999,
          "quote_volume": 183895.1207,
          "trades": 1402,
          "taker_buy_base": 26679.7,
          "taker_buy_quote": 84297.0668
        },
        {
          "timestamp": 1758470400000,
          "datetime": "2025-09-21T16:00:00",
          "open": 3.13,
          "high": 3.141,
          "low": 3.002,
          "close": 3.084,
          "volume": 253277.8,
          "close_time": 1758484799999,
          "quote_volume": 775802.3317,
          "trades": 3029,
          "taker_buy_base": 121521.0,
          "taker_buy_quote": 371866.3483
        },
        {
          "timestamp": 1758484800000,
          "datetime": "2025-09-21T20:00:00",
          "open": 3.083,
          "high": 3.089,
          "low": 3.011,
          "close": 3.016,
          "volume": 85007.8,
          "close_time": 1758499199999,
          "quote_volume": 259439.5865,
          "trades": 1351,
          "taker_buy_base": 46967.2,
          "taker_buy_quote": 143288.5356
        },
        {
          "timestamp": 1758499200000,
          "datetime": "2025-09-22T00:00:00",
          "open": 3.015,
          "high": 3.028,
          "low": 2.888,
          "close": 2.926,
          "volume": 247897.2,
          "close_time": 1758513599999,
          "quote_volume": 728777.1637,
          "trades": 3850,
          "taker_buy_base": 110026.6,
          "taker_buy_quote": 323110.8869
        },
        {
          "timestamp": 1758513600000,
          "datetime": "2025-09-22T04:00:00",
          "open": 2.925,
          "high": 2.947,
          "low": 2.635,
          "close": 2.773,
          "volume": 510912.4,
          "close_time": 1758527999999,
          "quote_volume": 1423568.8246,
          "trades": 5820,
          "taker_buy_base": 225601.7,
          "taker_buy_quote": 628696.9209
        },
        {
          "timestamp": 1758528000000,
          "datetime": "2025-09-22T08:00:00",
          "open": 2.776,
          "high": 2.785,
          "low": 2.713,
          "close": 2.744,
          "volume": 221233.3,
          "close_time": 1758542399999,
          "quote_volume": 607404.4844,
          "trades": 3467,
          "taker_buy_base": 111296.2,
          "taker_buy_quote": 305870.4675
        },
        {
          "timestamp": 1758542400000,
          "datetime": "2025-09-22T12:00:00",
          "open": 2.745,
          "high": 2.806,
          "low": 2.731,
          "close": 2.748,
          "volume": 166943.2,
          "close_time": 1758556799999,
          "quote_volume": 462688.6596,
          "trades": 3023,
          "taker_buy_base": 74689.6,
          "taker_buy_quote": 207025.9693
        },
        {
          "timestamp": 1758556800000,
          "datetime": "2025-09-22T16:00:00",
          "open": 2.746,
          "high": 2.765,
          "low": 2.71,
          "close": 2.722,
          "volume": 157581.5,
          "close_time": 1758571199999,
          "quote_volume": 431619.7763,
          "trades": 2707,
          "taker_buy_base": 62785.5,
          "taker_buy_quote": 171965.3764
        },
        {
          "timestamp": 1758571200000,
          "datetime": "2025-09-22T20:00:00",
          "open": 2.721,
          "high": 2.766,
          "low": 2.719,
          "close": 2.758,
          "volume": 123659.1,
          "close_time": 1758585599999,
          "quote_volume": 339858.4099,
          "trades": 1343,
          "taker_buy_base": 68779.9,
          "taker_buy_quote": 188913.2897
        },
        {
          "timestamp": 1758585600000,
          "datetime": "2025-09-23T00:00:00",
          "open": 2.758,
          "high": 2.776,
          "low": 2.672,
          "close": 2.745,
          "volume": 138340.8,
          "close_time": 1758599999999,
          "quote_volume": 376862.6562,
          "trades": 2073,
          "taker_buy_base": 72368.3,
          "taker_buy_quote": 197254.614
        },
        {
          "timestamp": 1758600000000,
          "datetime": "2025-09-23T04:00:00",
          "open": 2.748,
          "high": 2.802,
          "low": 2.712,
          "close": 2.8,
          "volume": 103199.1,
          "close_time": 1758614399999,
          "quote_volume": 285218.2911,
          "trades": 1912,
          "taker_buy_base": 56152.4,
          "taker_buy_quote": 154955.1625
        },
        {
          "timestamp": 1758614400000,
          "datetime": "2025-09-23T08:00:00",
          "open": 2.799,
          "high": 2.834,
          "low": 2.79,
          "close": 2.801,
          "volume": 89486.0,
          "close_time": 1758628799999,
          "quote_volume": 251318.4798,
          "trades": 1670,
          "taker_buy_base": 50903.1,
          "taker_buy_quote": 142977.6941
        },
        {
          "timestamp": 1758628800000,
          "datetime": "2025-09-23T12:00:00",
          "open": 2.799,
          "high": 2.834,
          "low": 2.77,
          "close": 2.805,
          "volume": 126236.6,
          "close_time": 1758643199999,
          "quote_volume": 354116.9755,
          "trades": 2261,
          "taker_buy_base": 66859.9,
          "taker_buy_quote": 187687.8965
        },
        {
          "timestamp": 1758643200000,
          "datetime": "2025-09-23T16:00:00",
          "open": 2.806,
          "high": 2.849,
          "low": 2.728,
          "close": 2.74,
          "volume": 144081.8,
          "close_time": 1758657599999,
          "quote_volume": 401630.6916,
          "trades": 2538,
          "taker_buy_base": 64676.7,
          "taker_buy_quote": 180725.2186
        },
        {
          "timestamp": 1758657600000,
          "datetime": "2025-09-23T20:00:00",
          "open": 2.738,
          "high": 2.775,
          "low": 2.725,
          "close": 2.735,
          "volume": 82263.2,
          "close_time": 1758671999999,
          "quote_volume": 226029.4829,
          "trades": 1712,
          "taker_buy_base": 42336.4,
          "taker_buy_quote": 116348.496
        },
        {
          "timestamp": 1758672000000,
          "datetime": "2025-09-24T00:00:00",
          "open": 2.735,
          "high": 2.789,
          "low": 2.701,
          "close": 2.714,
          "volume": 90263.6,
          "close_time": 1758686399999,
          "quote_volume": 247729.7946,
          "trades": 2052,
          "taker_buy_base": 44361.9,
          "taker_buy_quote": 121820.0242
        },
        {
          "timestamp": 1758686400000,
          "datetime": "2025-09-24T04:00:00",
          "open": 2.714,
          "high": 2.767,
          "low": 2.674,
          "close": 2.755,
          "volume": 96285.1,
          "close_time": 1758700799999,
          "quote_volume": 261812.4155,
          "trades": 1809,
          "taker_buy_base": 39653.8,
          "taker_buy_quote": 108198.8893
        },
        {
          "timestamp": 1758700800000,
          "datetime": "2025-09-24T08:00:00",
          "open": 2.754,
          "high": 2.793,
          "low": 2.742,
          "close": 2.788,
          "volume": 66169.6,
          "close_time": 1758715199999,
          "quote_volume": 183447.9888,
          "trades": 1592,
          "taker_buy_base": 33257.0,
          "taker_buy_quote": 92207.5305
        },
        {
          "timestamp": 1758715200000,
          "datetime": "2025-09-24T12:00:00",
          "open": 2.789,
          "high": 2.836,
          "low": 2.778,
          "close": 2.795,
          "volume": 124272.6,
          "close_time": 1758729599999,
          "quote_volume": 348045.8204,
          "trades": 2379,
          "taker_buy_base": 42422.1,
          "taker_buy_quote": 118891.7372
        },
        {
          "timestamp": 1758729600000,
          "datetime": "2025-09-24T16:00:00",
          "open": 2.797,
          "high": 2.816,
          "low": 2.778,
          "close": 2.79,
          "volume": 36767.1,
          "close_time": 1758743999999,
          "quote_volume": 102893.9058,
          "trades": 1122,
          "taker_buy_base": 20324.6,
          "taker_buy_quote": 56896.2356
        },
        {
          "timestamp": 1758744000000,
          "datetime": "2025-09-24T20:00:00",
          "open": 2.789,
          "high": 2.797,
          "low": 2.753,
          "close": 2.776,
          "volume": 43894.7,
          "close_time": 1758758399999,
          "quote_volume": 121897.3202,
          "trades": 1021,
          "taker_buy_base": 22860.4,
          "taker_buy_quote": 63508.7647
        },
        {
          "timestamp": 1758758400000,
          "datetime": "2025-09-25T00:00:00",
          "open": 2.774,
          "high": 2.786,
          "low": 2.716,
          "close": 2.742,
          "volume": 90527.0,
          "close_time": 1758772799999,
          "quote_volume": 248739.8034,
          "trades": 2063,
          "taker_buy_base": 35414.8,
          "taker_buy_quote": 97385.6239
        },
        {
          "timestamp": 1758772800000,
          "datetime": "2025-09-25T04:00:00",
          "open": 2.742,
          "high": 2.758,
          "low": 2.664,
          "close": 2.68,
          "volume": 109451.9,
          "close_time": 1758787199999,
          "quote_volume": 295174.7544,
          "trades": 1758,
          "taker_buy_base": 49995.7,
          "taker_buy_quote": 134838.9615
        },
        {
          "timestamp": 1758787200000,
          "datetime": "2025-09-25T08:00:00",
          "open": 2.68,
          "high": 2.703,
          "low": 2.62,
          "close": 2.622,
          "volume": 159020.4,
          "close_time": 1758801599999,
          "quote_volume": 423893.9292,
          "trades": 2614,
          "taker_buy_base": 60661.9,
          "taker_buy_quote": 161883.8252
        },
        {
          "timestamp": 1758801600000,
          "datetime": "2025-09-25T12:00:00",
          "open": 2.621,
          "high": 2.678,
          "low": 2.576,
          "close": 2.646,
          "volume": 249377.3,
          "close_time": 1758815999999,
          "quote_volume": 655011.2979,
          "trades": 4301,
          "taker_buy_base": 118895.0,
          "taker_buy_quote": 312601.6046
        },
        {
          "timestamp": 1758816000000,
          "datetime": "2025-09-25T16:00:00",
          "open": 2.647,
          "high": 2.652,
          "low": 2.513,
          "close": 2.591,
          "volume": 258289.3,
          "close_time": 1758830399999,
          "quote_volume": 664636.7689,
          "trades": 4153,
          "taker_buy_base": 117221.4,
          "taker_buy_quote": 302439.9137
        },
        {
          "timestamp": 1758830400000,
          "datetime": "2025-09-25T20:00:00",
          "open": 2.589,
          "high": 2.592,
          "low": 2.507,
          "close": 2.53,
          "volume": 112696.5,
          "close_time": 1758844799999,
          "quote_volume": 287207.7792,
          "trades": 2067,
          "taker_buy_base": 50192.9,
          "taker_buy_quote": 128046.3952
        },
        {
          "timestamp": 1758844800000,
          "datetime": "2025-09-26T00:00:00",
          "open": 2.53,
          "high": 2.595,
          "low": 2.524,
          "close": 2.584,
          "volume": 96846.1,
          "close_time": 1758859199999,
          "quote_volume": 248776.0589,
          "trades": 1982,
          "taker_buy_base": 47042.6,
          "taker_buy_quote": 120838.6236
        },
        {
          "timestamp": 1758859200000,
          "datetime": "2025-09-26T04:00:00",
          "open": 2.583,
          "high": 2.588,
          "low": 2.53,
          "close": 2.56,
          "volume": 74352.5,
          "close_time": 1758873599999,
          "quote_volume": 190123.9704,
          "trades": 1590,
          "taker_buy_base": 29664.5,
          "taker_buy_quote": 75822.3554
        },
        {
          "timestamp": 1758873600000,
          "datetime": "2025-09-26T08:00:00",
          "open": 2.56,
          "high": 2.577,
          "low": 2.499,
          "close": 2.534,
          "volume": 103809.0,
          "close_time": 1758887999999,
          "quote_volume": 262738.3022,
          "trades": 2102,
          "taker_buy_base": 41587.7,
          "taker_buy_quote": 105450.2683
        },
        {
          "timestamp": 1758888000000,
          "datetime": "2025-09-26T12:00:00",
          "open": 2.531,
          "high": 2.579,
          "low": 2.5,
          "close": 2.56,
          "volume": 141089.7,
          "close_time": 1758902399999,
          "quote_volume": 359849.304,
          "trades": 2697,
          "taker_buy_base": 71062.8,
          "taker_buy_quote": 181233.114
        },
        {
          "timestamp": 1758902400000,
          "datetime": "2025-09-26T16:00:00",
          "open": 2.559,
          "high": 2.631,
          "low": 2.557,
          "close": 2.606,
          "volume": 113820.8,
          "close_time": 1758916799999,
          "quote_volume": 296282.7762,
          "trades": 1897,
          "taker_buy_base": 60303.3,
          "taker_buy_quote": 156952.5317
        },
        {
          "timestamp": 1758916800000,
          "datetime": "2025-09-26T20:00:00",
          "open": 2.606,
          "high": 2.646,
          "low": 2.602,
          "close": 2.644,
          "volume": 56013.4,
          "close_time": 1758931199999,
          "quote_volume": 146907.0389,
          "trades": 1397,
          "taker_buy_base": 29693.2,
          "taker_buy_quote": 77861.9937
        },
        {
          "timestamp": 1758931200000,
          "datetime": "2025-09-27T00:00:00",
          "open": 2.643,
          "high": 2.646,
          "low": 2.621,
          "close": 2.628,
          "volume": 39908.1,
          "close_time": 1758945599999,
          "quote_volume": 105124.9192,
          "trades": 1033,
          "taker_buy_base": 16570.7,
          "taker_buy_quote": 43659.2685
        },
        {
          "timestamp": 1758945600000,
          "datetime": "2025-09-27T04:00:00",
          "open": 2.626,
          "high": 2.632,
          "low": 2.604,
          "close": 2.611,
          "volume": 51294.4,
          "close_time": 1758959999999,
          "quote_volume": 134366.0219,
          "trades": 1231,
          "taker_buy_base": 23977.9,
          "taker_buy_quote": 62790.5675
        },
        {
          "timestamp": 1758960000000,
          "datetime": "2025-09-27T08:00:00",
          "open": 2.611,
          "high": 2.623,
          "low": 2.577,
          "close": 2.608,
          "volume": 57109.1,
          "close_time": 1758974399999,
          "quote_volume": 148503.6508,
          "trades": 1224,
          "taker_buy_base": 31669.4,
          "taker_buy_quote": 82379.3104
        },
        {
          "timestamp": 1758974400000,
          "datetime": "2025-09-27T12:00:00",
          "open": 2.609,
          "high": 2.639,
          "low": 2.601,
          "close": 2.636,
          "volume": 36688.8,
          "close_time": 1758988799999,
          "quote_volume": 96160.7758,
          "trades": 872,
          "taker_buy_base": 20378.6,
          "taker_buy_quote": 53425.4591
        },
        {
          "timestamp": 1758988800000,
          "datetime": "2025-09-27T16:00:00",
          "open": 2.637,
          "high": 2.639,
          "low": 2.589,
          "close": 2.608,
          "volume": 42174.1,
          "close_time": 1759003199999,
          "quote_volume": 109970.0006,
          "trades": 979,
          "taker_buy_base": 21187.4,
          "taker_buy_quote": 55244.3331
        },
        {
          "timestamp": 1759003200000,
          "datetime": "2025-09-27T20:00:00",
          "open": 2.609,
          "high": 2.645,
          "low": 2.605,
          "close": 2.61,
          "volume": 24469.1,
          "close_time": 1759017599999,
          "quote_volume": 64094.3749,
          "trades": 821,
          "taker_buy_base": 12364.0,
          "taker_buy_quote": 32382.2339
        },
        {
          "timestamp": 1759017600000,
          "datetime": "2025-09-28T00:00:00",
          "open": 2.611,
          "high": 2.612,
          "low": 2.57,
          "close": 2.591,
          "volume": 35705.6,
          "close_time": 1759031999999,
          "quote_volume": 92431.5484,
          "trades": 794,
          "taker_buy_base": 14093.7,
          "taker_buy_quote": 36492.9357
        },
        {
          "timestamp": 1759032000000,
          "datetime": "2025-09-28T04:00:00",
          "open": 2.59,
          "high": 2.596,
          "low": 2.56,
          "close": 2.575,
          "volume": 29968.0,
          "close_time": 1759046399999,
          "quote_volume": 77235.3432,
          "trades": 681,
          "taker_buy_base": 10933.1,
          "taker_buy_quote": 28197.2622
        },
        {
          "timestamp": 1759046400000,
          "datetime": "2025-09-28T08:00:00",
          "open": 2.573,
          "high": 2.576,
          "low": 2.541,
          "close": 2.553,
          "volume": 64972.6,
          "close_time": 1759060799999,
          "quote_volume": 165931.1807,
          "trades": 1116,
          "taker_buy_base": 27890.3,
          "taker_buy_quote": 71262.2203
        },
        {
          "timestamp": 1759060800000,
          "datetime": "2025-09-28T12:00:00",
          "open": 2.553,
          "high": 2.593,
          "low": 2.528,
          "close": 2.581,
          "volume": 40094.9,
          "close_time": 1759075199999,
          "quote_volume": 103011.1624,
          "trades": 994,
          "taker_buy_base": 23169.8,
          "taker_buy_quote": 59524.0971
        },
        {
          "timestamp": 1759075200000,
          "datetime": "2025-09-28T16:00:00",
          "open": 2.584,
          "high": 2.647,
          "low": 2.583,
          "close": 2.637,
          "volume": 52904.5,
          "close_time": 1759089599999,
          "quote_volume": 138757.0062,
          "trades": 1184,
          "taker_buy_base": 33985.6,
          "taker_buy_quote": 89202.4971
        },
        {
          "timestamp": 1759089600000,
          "datetime": "2025-09-28T20:00:00",
          "open": 2.638,
          "high": 2.717,
          "low": 2.635,
          "close": 2.703,
          "volume": 121757.8,
          "close_time": 1759103999999,
          "quote_volume": 326521.0148,
          "trades": 1650,
          "taker_buy_base": 65273.0,
          "taker_buy_quote": 174933.3188
        },
        {
          "timestamp": 1759104000000,
          "datetime": "2025-09-29T00:00:00",
          "open": 2.703,
          "high": 2.704,
          "low": 2.653,
          "close": 2.67,
          "volume": 36564.3,
          "close_time": 1759118399999,
          "quote_volume": 97793.8554,
          "trades": 981,
          "taker_buy_base": 14553.1,
          "taker_buy_quote": 38987.7729
        },
        {
          "timestamp": 1759118400000,
          "datetime": "2025-09-29T04:00:00",
          "open": 2.671,
          "high": 2.672,
          "low": 2.634,
          "close": 2.657,
          "volume": 53092.5,
          "close_time": 1759132799999,
          "quote_volume": 140681.1879,
          "trades": 908,
          "taker_buy_base": 35187.6,
          "taker_buy_quote": 93224.201
        },
        {
          "timestamp": 1759132800000,
          "datetime": "2025-09-29T08:00:00",
          "open": 2.658,
          "high": 2.672,
          "low": 2.615,
          "close": 2.63,
          "volume": 66464.9,
          "close_time": 1759147199999,
          "quote_volume": 175911.8371,
          "trades": 1118,
          "taker_buy_base": 31746.5,
          "taker_buy_quote": 84252.412
        },
        {
          "timestamp": 1759147200000,
          "datetime": "2025-09-29T12:00:00",
          "open": 2.628,
          "high": 2.711,
          "low": 2.586,
          "close": 2.654,
          "volume": 87003.8,
          "close_time": 1759161599999,
          "quote_volume": 230848.1869,
          "trades": 1855,
          "taker_buy_base": 47116.8,
          "taker_buy_quote": 125093.6776
        },
        {
          "timestamp": 1759161600000,
          "datetime": "2025-09-29T16:00:00",
          "open": 2.655,
          "high": 2.678,
          "low": 2.615,
          "close": 2.671,
          "volume": 61039.8,
          "close_time": 1759175999999,
          "quote_volume": 161501.1905,
          "trades": 1333,
          "taker_buy_base": 29351.9,
          "taker_buy_quote": 77676.2356
        },
        {
          "timestamp": 1759176000000,
          "datetime": "2025-09-29T20:00:00",
          "open": 2.669,
          "high": 2.718,
          "low": 2.669,
          "close": 2.673,
          "volume": 60867.2,
          "close_time": 1759190399999,
          "quote_volume": 164134.042,
          "trades": 1058,
          "taker_buy_base": 29083.7,
          "taker_buy_quote": 78486.1357
        },
        {
          "timestamp": 1759190400000,
          "datetime": "2025-09-30T00:00:00",
          "open": 2.671,
          "high": 2.684,
          "low": 2.616,
          "close": 2.628,
          "volume": 64286.7,
          "close_time": 1759204799999,
          "quote_volume": 170166.3336,
          "trades": 955,
          "taker_buy_base": 29689.3,
          "taker_buy_quote": 78546.0541
        },
        {
          "timestamp": 1759204800000,
          "datetime": "2025-09-30T04:00:00",
          "open": 2.628,
          "high": 2.651,
          "low": 2.607,
          "close": 2.615,
          "volume": 71298.7,
          "close_time": 1759219199999,
          "quote_volume": 187622.9033,
          "trades": 850,
          "taker_buy_base": 33716.3,
          "taker_buy_quote": 88784.6461
        },
        {
          "timestamp": 1759219200000,
          "datetime": "2025-09-30T08:00:00",
          "open": 2.614,
          "high": 2.618,
          "low": 2.582,
          "close": 2.604,
          "volume": 72524.1,
          "close_time": 1759233599999,
          "quote_volume": 188284.1844,
          "trades": 785,
          "taker_buy_base": 31879.8,
          "taker_buy_quote": 82646.9713
        },
        {
          "timestamp": 1759233600000,
          "datetime": "2025-09-30T12:00:00",
          "open": 2.603,
          "high": 2.62,
          "low": 2.54,
          "close": 2.564,
          "volume": 75766.1,
          "close_time": 1759247999999,
          "quote_volume": 195266.5015,
          "trades": 1070,
          "taker_buy_base": 42876.6,
          "taker_buy_quote": 110479.0059
        },
        {
          "timestamp": 1759248000000,
          "datetime": "2025-09-30T16:00:00",
          "open": 2.56,
          "high": 2.635,
          "low": 2.543,
          "close": 2.632,
          "volume": 63376.2,
          "close_time": 1759262399999,
          "quote_volume": 163497.4597,
          "trades": 1006,
          "taker_buy_base": 30636.2,
          "taker_buy_quote": 79018.5644
        },
        {
          "timestamp": 1759262400000,
          "datetime": "2025-09-30T20:00:00",
          "open": 2.636,
          "high": 2.674,
          "low": 2.613,
          "close": 2.637,
          "volume": 69527.1,
          "close_time": 1759276799999,
          "quote_volume": 184049.7407,
          "trades": 985,
          "taker_buy_base": 35426.1,
          "taker_buy_quote": 93849.1268
        },
        {
          "timestamp": 1759276800000,
          "datetime": "2025-10-01T00:00:00",
          "open": 2.639,
          "high": 2.651,
          "low": 2.607,
          "close": 2.613,
          "volume": 43717.4,
          "close_time": 1759291199999,
          "quote_volume": 115051.7378,
          "trades": 712,
          "taker_buy_base": 21929.3,
          "taker_buy_quote": 57691.7416
        },
        {
          "timestamp": 1759291200000,
          "datetime": "2025-10-01T04:00:00",
          "open": 2.611,
          "high": 2.652,
          "low": 2.608,
          "close": 2.648,
          "volume": 32868.0,
          "close_time": 1759305599999,
          "quote_volume": 86700.7281,
          "trades": 917,
          "taker_buy_base": 18326.7,
          "taker_buy_quote": 48346.5821
        },
        {
          "timestamp": 1759305600000,
          "datetime": "2025-10-01T08:00:00",
          "open": 2.646,
          "high": 2.826,
          "low": 2.644,
          "close": 2.791,
          "volume": 192307.9,
          "close_time": 1759319999999,
          "quote_volume": 532680.9213,
          "trades": 2740,
          "taker_buy_base": 92422.4,
          "taker_buy_quote": 254938.1395
        },
        {
          "timestamp": 1759320000000,
          "datetime": "2025-10-01T12:00:00",
          "open": 2.792,
          "high": 2.826,
          "low": 2.763,
          "close": 2.822,
          "volume": 115507.7,
          "close_time": 1759334399999,
          "quote_volume": 322275.9403,
          "trades": 1911,
          "taker_buy_base": 63682.2,
          "taker_buy_quote": 177754.0391
        },
        {
          "timestamp": 1759334400000,
          "datetime": "2025-10-01T16:00:00",
          "open": 2.824,
          "high": 2.846,
          "low": 2.782,
          "close": 2.841,
          "volume": 148619.6,
          "close_time": 1759348799999,
          "quote_volume": 419093.3724,
          "trades": 1993,
          "taker_buy_base": 58861.7,
          "taker_buy_quote": 165566.1003
        },
        {
          "timestamp": 1759348800000,
          "datetime": "2025-10-01T20:00:00",
          "open": 2.838,
          "high": 2.867,
          "low": 2.818,
          "close": 2.861,
          "volume": 94970.7,
          "close_time": 1759363199999,
          "quote_volume": 269245.2554,
          "trades": 1320,
          "taker_buy_base": 59091.2,
          "taker_buy_quote": 167617.4965
        },
        {
          "timestamp": 1759363200000,
          "datetime": "2025-10-02T00:00:00",
          "open": 2.86,
          "high": 2.93,
          "low": 2.851,
          "close": 2.918,
          "volume": 82014.4,
          "close_time": 1759377599999,
          "quote_volume": 237610.281,
          "trades": 1767,
          "taker_buy_base": 47220.6,
          "taker_buy_quote": 136778.1388
        },
        {
          "timestamp": 1759377600000,
          "datetime": "2025-10-02T04:00:00",
          "open": 2.919,
          "high": 2.944,
          "low": 2.903,
          "close": 2.911,
          "volume": 99019.2,
          "close_time": 1759391999999,
          "quote_volume": 289333.1144,
          "trades": 1503,
          "taker_buy_base": 49969.1,
          "taker_buy_quote": 146017.3219
        },
        {
          "timestamp": 1759392000000,
          "datetime": "2025-10-02T08:00:00",
          "open": 2.912,
          "high": 2.941,
          "low": 2.898,
          "close": 2.929,
          "volume": 53548.9,
          "close_time": 1759406399999,
          "quote_volume": 156155.7206,
          "trades": 897,
          "taker_buy_base": 18733.5,
          "taker_buy_quote": 54673.8261
        },
        {
          "timestamp": 1759406400000,
          "datetime": "2025-10-02T12:00:00",
          "open": 2.927,
          "high": 3.045,
          "low": 2.885,
          "close": 2.954,
          "volume": 236167.4,
          "close_time": 1759420799999,
          "quote_volume": 703001.3207,
          "trades": 2376,
          "taker_buy_base": 139302.7,
          "taker_buy_quote": 415189.1921
        },
        {
          "timestamp": 1759420800000,
          "datetime": "2025-10-02T16:00:00",
          "open": 2.95,
          "high": 3.063,
          "low": 2.949,
          "close": 3.039,
          "volume": 216375.4,
          "close_time": 1759435199999,
          "quote_volume": 650856.9145,
          "trades": 1808,
          "taker_buy_base": 110345.2,
          "taker_buy_quote": 331782.5466
        },
        {
          "timestamp": 1759435200000,
          "datetime": "2025-10-02T20:00:00",
          "open": 3.038,
          "high": 3.065,
          "low": 3.014,
          "close": 3.059,
          "volume": 83002.6,
          "close_time": 1759449599999,
          "quote_volume": 252115.1443,
          "trades": 1226,
          "taker_buy_base": 45594.8,
          "taker_buy_quote": 138513.4234
        },
        {
          "timestamp": 1759449600000,
          "datetime": "2025-10-03T00:00:00",
          "open": 3.056,
          "high": 3.059,
          "low": 2.982,
          "close": 2.986,
          "volume": 96417.5,
          "close_time": 1759463999999,
          "quote_volume": 290092.9497,
          "trades": 2415,
          "taker_buy_base": 38323.3,
          "taker_buy_quote": 115325.4483
        },
        {
          "timestamp": 1759464000000,
          "datetime": "2025-10-03T04:00:00",
          "open": 2.987,
          "high": 3.011,
          "low": 2.934,
          "close": 2.952,
          "volume": 68102.2,
          "close_time": 1759478399999,
          "quote_volume": 202092.2556,
          "trades": 1410,
          "taker_buy_base": 31707.2,
          "taker_buy_quote": 94254.8206
        },
        {
          "timestamp": 1759478400000,
          "datetime": "2025-10-03T08:00:00",
          "open": 2.952,
          "high": 2.978,
          "low": 2.923,
          "close": 2.96,
          "volume": 79073.1,
          "close_time": 1759492799999,
          "quote_volume": 233641.4176,
          "trades": 2011,
          "taker_buy_base": 43345.7,
          "taker_buy_quote": 128006.998
        },
        {
          "timestamp": 1759492800000,
          "datetime": "2025-10-03T12:00:00",
          "open": 2.961,
          "high": 3.028,
          "low": 2.921,
          "close": 3.022,
          "volume": 103804.7,
          "close_time": 1759507199999,
          "quote_volume": 307824.3364,
          "trades": 2692,
          "taker_buy_base": 56794.7,
          "taker_buy_quote": 168508.2739
        },
        {
          "timestamp": 1759507200000,
          "datetime": "2025-10-03T16:00:00",
          "open": 3.024,
          "high": 3.066,
          "low": 2.943,
          "close": 2.984,
          "volume": 194987.8,
          "close_time": 1759521599999,
          "quote_volume": 586531.639,
          "trades": 3181,
          "taker_buy_base": 110778.4,
          "taker_buy_quote": 333310.6685
        },
        {
          "timestamp": 1759521600000,
          "datetime": "2025-10-03T20:00:00",
          "open": 2.985,
          "high": 3.002,
          "low": 2.968,
          "close": 2.979,
          "volume": 36194.3,
          "close_time": 1759535999999,
          "quote_volume": 108052.1984,
          "trades": 1176,
          "taker_buy_base": 19737.0,
          "taker_buy_quote": 58934.7267
        },
        {
          "timestamp": 1759536000000,
          "datetime": "2025-10-04T00:00:00",
          "open": 2.979,
          "high": 2.988,
          "low": 2.91,
          "close": 2.93,
          "volume": 61135.7,
          "close_time": 1759550399999,
          "quote_volume": 179682.9458,
          "trades": 971,
          "taker_buy_base": 23096.4,
          "taker_buy_quote": 67855.8715
        },
        {
          "timestamp": 1759550400000,
          "datetime": "2025-10-04T04:00:00",
          "open": 2.93,
          "high": 2.952,
          "low": 2.919,
          "close": 2.931,
          "volume": 41933.5,
          "close_time": 1759564799999,
          "quote_volume": 123218.5228,
          "trades": 594,
          "taker_buy_base": 17290.7,
          "taker_buy_quote": 50817.1456
        },
        {
          "timestamp": 1759564800000,
          "datetime": "2025-10-04T08:00:00",
          "open": 2.932,
          "high": 2.932,
          "low": 2.867,
          "close": 2.874,
          "volume": 40339.4,
          "close_time": 1759579199999,
          "quote_volume": 116646.8248,
          "trades": 842,
          "taker_buy_base": 14373.5,
          "taker_buy_quote": 41586.9286
        },
        {
          "timestamp": 1759579200000,
          "datetime": "2025-10-04T12:00:00",
          "open": 2.873,
          "high": 2.896,
          "low": 2.804,
          "close": 2.809,
          "volume": 65573.9,
          "close_time": 1759593599999,
          "quote_volume": 187096.4109,
          "trades": 1539,
          "taker_buy_base": 28088.9,
          "taker_buy_quote": 80161.5152
        },
        {
          "timestamp": 1759593600000,
          "datetime": "2025-10-04T16:00:00",
          "open": 2.812,
          "high": 2.858,
          "low": 2.807,
          "close": 2.857,
          "volume": 45688.3,
          "close_time": 1759607999999,
          "quote_volume": 129622.7653,
          "trades": 841,
          "taker_buy_base": 18389.7,
          "taker_buy_quote": 52132.1617
        },
        {
          "timestamp": 1759608000000,
          "datetime": "2025-10-04T20:00:00",
          "open": 2.858,
          "high": 2.885,
          "low": 2.858,
          "close": 2.878,
          "volume": 27398.7,
          "close_time": 1759622399999,
          "quote_volume": 78721.304,
          "trades": 467,
          "taker_buy_base": 16535.0,
          "taker_buy_quote": 47511.1834
        },
        {
          "timestamp": 1759622400000,
          "datetime": "2025-10-05T00:00:00",
          "open": 2.879,
          "high": 2.949,
          "low": 2.849,
          "close": 2.923,
          "volume": 88580.5,
          "close_time": 1759636799999,
          "quote_volume": 257748.8472,
          "trades": 1556,
          "taker_buy_base": 48577.8,
          "taker_buy_quote": 141224.452
        },
        {
          "timestamp": 1759636800000,
          "datetime": "2025-10-05T04:00:00",
          "open": 2.923,
          "high": 3.022,
          "low": 2.915,
          "close": 3.022,
          "volume": 122198.9,
          "close_time": 1759651199999,
          "quote_volume": 364492.4215,
          "trades": 2203,
          "taker_buy_base": 56183.5,
          "taker_buy_quote": 167565.241
        },
        {
          "timestamp": 1759651200000,
          "datetime": "2025-10-05T08:00:00",
          "open": 3.02,
          "high": 3.045,
          "low": 2.915,
          "close": 2.945,
          "volume": 113100.8,
          "close_time": 1759665599999,
          "quote_volume": 337475.5781,
          "trades": 1997,
          "taker_buy_base": 58442.9,
          "taker_buy_quote": 174714.8836
        },
        {
          "timestamp": 1759665600000,
          "datetime": "2025-10-05T12:00:00",
          "open": 2.943,
          "high": 2.943,
          "low": 2.885,
          "close": 2.914,
          "volume": 59528.5,
          "close_time": 1759679999999,
          "quote_volume": 173574.7268,
          "trades": 1301,
          "taker_buy_base": 28026.8,
          "taker_buy_quote": 81718.5833
        },
        {
          "timestamp": 1759680000000,
          "datetime": "2025-10-05T16:00:00",
          "open": 2.914,
          "high": 2.926,
          "low": 2.84,
          "close": 2.846,
          "volume": 77956.6,
          "close_time": 1759694399999,
          "quote_volume": 224148.112,
          "trades": 1518,
          "taker_buy_base": 26097.4,
          "taker_buy_quote": 75321.9007
        },
        {
          "timestamp": 1759694400000,
          "datetime": "2025-10-05T20:00:00",
          "open": 2.845,
          "high": 2.879,
          "low": 2.841,
          "close": 2.863,
          "volume": 50773.2,
          "close_time": 1759708799999,
          "quote_volume": 145226.8173,
          "trades": 808,
          "taker_buy_base": 29856.2,
          "taker_buy_quote": 85403.7492
        },
        {
          "timestamp": 1759708800000,
          "datetime": "2025-10-06T00:00:00",
          "open": 2.864,
          "high": 2.91,
          "low": 2.841,
          "close": 2.894,
          "volume": 67777.6,
          "close_time": 1759723199999,
          "quote_volume": 195248.3134,
          "trades": 1008,
          "taker_buy_base": 39809.2,
          "taker_buy_quote": 114729.6815
        },
        {
          "timestamp": 1759723200000,
          "datetime": "2025-10-06T04:00:00",
          "open": 2.893,
          "high": 2.937,
          "low": 2.869,
          "close": 2.907,
          "volume": 79519.2,
          "close_time": 1759737599999,
          "quote_volume": 230805.2734,
          "trades": 927,
          "taker_buy_base": 36403.9,
          "taker_buy_quote": 105578.8555
        },
        {
          "timestamp": 1759737600000,
          "datetime": "2025-10-06T08:00:00",
          "open": 2.907,
          "high": 2.934,
          "low": 2.903,
          "close": 2.914,
          "volume": 61599.3,
          "close_time": 1759751999999,
          "quote_volume": 179972.9968,
          "trades": 732,
          "taker_buy_base": 32697.0,
          "taker_buy_quote": 95575.4724
        },
        {
          "timestamp": 1759752000000,
          "datetime": "2025-10-06T12:00:00",
          "open": 2.917,
          "high": 3.004,
          "low": 2.917,
          "close": 2.979,
          "volume": 178557.1,
          "close_time": 1759766399999,
          "quote_volume": 530696.3833,
          "trades": 2285,
          "taker_buy_base": 56863.6,
          "taker_buy_quote": 169227.3487
        },
        {
          "timestamp": 1759766400000,
          "datetime": "2025-10-06T16:00:00",
          "open": 2.981,
          "high": 3.0,
          "low": 2.96,
          "close": 2.987,
          "volume": 105706.4,
          "close_time": 1759780799999,
          "quote_volume": 315272.3469,
          "trades": 1044,
          "taker_buy_base": 62293.9,
          "taker_buy_quote": 185846.3485
        },
        {
          "timestamp": 1759780800000,
          "datetime": "2025-10-06T20:00:00",
          "open": 2.989,
          "high": 3.009,
          "low": 2.967,
          "close": 2.968,
          "volume": 123803.7,
          "close_time": 1759795199999,
          "quote_volume": 369140.9267,
          "trades": 1771,
          "taker_buy_base": 34511.7,
          "taker_buy_quote": 103311.9518
        },
        {
          "timestamp": 1759795200000,
          "datetime": "2025-10-07T00:00:00",
          "open": 2.968,
          "high": 2.988,
          "low": 2.954,
          "close": 2.968,
          "volume": 40354.6,
          "close_time": 1759809599999,
          "quote_volume": 119792.1247,
          "trades": 1074,
          "taker_buy_base": 16424.0,
          "taker_buy_quote": 48735.3285
        },
        {
          "timestamp": 1759809600000,
          "datetime": "2025-10-07T04:00:00",
          "open": 2.968,
          "high": 2.995,
          "low": 2.921,
          "close": 2.926,
          "volume": 85453.7,
          "close_time": 1759823999999,
          "quote_volume": 252648.2835,
          "trades": 1592,
          "taker_buy_base": 51150.9,
          "taker_buy_quote": 151169.6067
        },
        {
          "timestamp": 1759824000000,
          "datetime": "2025-10-07T08:00:00",
          "open": 2.925,
          "high": 2.952,
          "low": 2.873,
          "close": 2.947,
          "volume": 151243.7,
          "close_time": 1759838399999,
          "quote_volume": 439920.8122,
          "trades": 2204,
          "taker_buy_base": 76070.4,
          "taker_buy_quote": 221248.3674
        },
        {
          "timestamp": 1759838400000,
          "datetime": "2025-10-07T12:00:00",
          "open": 2.945,
          "high": 2.967,
          "low": 2.785,
          "close": 2.802,
          "volume": 171221.3,
          "close_time": 1759852799999,
          "quote_volume": 489710.2179,
          "trades": 3131,
          "taker_buy_base": 74750.9,
          "taker_buy_quote": 213884.9981
        },
        {
          "timestamp": 1759852800000,
          "datetime": "2025-10-07T16:00:00",
          "open": 2.802,
          "high": 2.85,
          "low": 2.773,
          "close": 2.818,
          "volume": 128623.7,
          "close_time": 1759867199999,
          "quote_volume": 361591.2805,
          "trades": 2339,
          "taker_buy_base": 52096.0,
          "taker_buy_quote": 146635.1706
        },
        {
          "timestamp": 1759867200000,
          "datetime": "2025-10-07T20:00:00",
          "open": 2.818,
          "high": 2.871,
          "low": 2.806,
          "close": 2.815,
          "volume": 68709.2,
          "close_time": 1759881599999,
          "quote_volume": 195421.196,
          "trades": 917,
          "taker_buy_base": 34661.1,
          "taker_buy_quote": 98541.1395
        },
        {
          "timestamp": 1759881600000,
          "datetime": "2025-10-08T00:00:00",
          "open": 2.816,
          "high": 2.85,
          "low": 2.78,
          "close": 2.784,
          "volume": 36435.3,
          "close_time": 1759895999999,
          "quote_volume": 102498.6891,
          "trades": 760,
          "taker_buy_base": 22057.5,
          "taker_buy_quote": 61977.8765
        },
        {
          "timestamp": 1759896000000,
          "datetime": "2025-10-08T04:00:00",
          "open": 2.782,
          "high": 2.82,
          "low": 2.774,
          "close": 2.82,
          "volume": 74495.5,
          "close_time": 1759910399999,
          "quote_volume": 208379.0672,
          "trades": 947,
          "taker_buy_base": 27061.9,
          "taker_buy_quote": 75624.8708
        },
        {
          "timestamp": 1759910400000,
          "datetime": "2025-10-08T08:00:00",
          "open": 2.82,
          "high": 2.838,
          "low": 2.801,
          "close": 2.804,
          "volume": 66951.3,
          "close_time": 1759924799999,
          "quote_volume": 188599.8382,
          "trades": 1172,
          "taker_buy_base": 43549.7,
          "taker_buy_quote": 122706.4665
        },
        {
          "timestamp": 1759924800000,
          "datetime": "2025-10-08T12:00:00",
          "open": 2.804,
          "high": 2.853,
          "low": 2.779,
          "close": 2.812,
          "volume": 57969.0,
          "close_time": 1759939199999,
          "quote_volume": 163066.2617,
          "trades": 973,
          "taker_buy_base": 31043.3,
          "taker_buy_quote": 87294.2543
        },
        {
          "timestamp": 1759939200000,
          "datetime": "2025-10-08T16:00:00",
          "open": 2.81,
          "high": 2.899,
          "low": 2.796,
          "close": 2.868,
          "volume": 63237.0,
          "close_time": 1759953599999,
          "quote_volume": 181031.0976,
          "trades": 1536,
          "taker_buy_base": 32773.8,
          "taker_buy_quote": 93966.4144
        },
        {
          "timestamp": 1759953600000,
          "datetime": "2025-10-08T20:00:00",
          "open": 2.868,
          "high": 2.871,
          "low": 2.836,
          "close": 2.846,
          "volume": 41932.3,
          "close_time": 1759967999999,
          "quote_volume": 119624.0096,
          "trades": 808,
          "taker_buy_base": 18755.9,
          "taker_buy_quote": 53542.3158
        },
        {
          "timestamp": 1759968000000,
          "datetime": "2025-10-09T00:00:00",
          "open": 2.848,
          "high": 2.85,
          "low": 2.738,
          "close": 2.777,
          "volume": 79675.0,
          "close_time": 1759982399999,
          "quote_volume": 221460.2458,
          "trades": 1576,
          "taker_buy_base": 32613.9,
          "taker_buy_quote": 90770.1491
        },
        {
          "timestamp": 1759982400000,
          "datetime": "2025-10-09T04:00:00",
          "open": 2.776,
          "high": 2.79,
          "low": 2.715,
          "close": 2.73,
          "volume": 95448.1,
          "close_time": 1759996799999,
          "quote_volume": 262765.7896,
          "trades": 1622,
          "taker_buy_base": 42400.6,
          "taker_buy_quote": 116698.2331
        },
        {
          "timestamp": 1759996800000,
          "datetime": "2025-10-09T08:00:00",
          "open": 2.73,
          "high": 2.73,
          "low": 2.649,
          "close": 2.691,
          "volume": 169984.1,
          "close_time": 1760011199999,
          "quote_volume": 455537.5208,
          "trades": 2627,
          "taker_buy_base": 68520.3,
          "taker_buy_quote": 183762.479
        },
        {
          "timestamp": 1760011200000,
          "datetime": "2025-10-09T12:00:00",
          "open": 2.691,
          "high": 2.729,
          "low": 2.627,
          "close": 2.642,
          "volume": 113022.5,
          "close_time": 1760025599999,
          "quote_volume": 301594.1207,
          "trades": 2713,
          "taker_buy_base": 54285.6,
          "taker_buy_quote": 144927.282
        },
        {
          "timestamp": 1760025600000,
          "datetime": "2025-10-09T16:00:00",
          "open": 2.641,
          "high": 2.679,
          "low": 2.625,
          "close": 2.673,
          "volume": 170319.5,
          "close_time": 1760039999999,
          "quote_volume": 451664.2742,
          "trades": 2692,
          "taker_buy_base": 82149.8,
          "taker_buy_quote": 218131.3422
        },
        {
          "timestamp": 1760040000000,
          "datetime": "2025-10-09T20:00:00",
          "open": 2.674,
          "high": 2.709,
          "low": 2.667,
          "close": 2.696,
          "volume": 54642.6,
          "close_time": 1760054399999,
          "quote_volume": 147039.268,
          "trades": 865,
          "taker_buy_base": 36334.2,
          "taker_buy_quote": 97817.7763
        },
        {
          "timestamp": 1760054400000,
          "datetime": "2025-10-10T00:00:00",
          "open": 2.695,
          "high": 2.734,
          "low": 2.673,
          "close": 2.71,
          "volume": 54642.3,
          "close_time": 1760068799999,
          "quote_volume": 147999.0938,
          "trades": 718,
          "taker_buy_base": 21789.5,
          "taker_buy_quote": 59213.1047
        },
        {
          "timestamp": 1760068800000,
          "datetime": "2025-10-10T04:00:00",
          "open": 2.708,
          "high": 2.729,
          "low": 2.646,
          "close": 2.646,
          "volume": 52213.7,
          "close_time": 1760083199999,
          "quote_volume": 140216.2124,
          "trades": 929,
          "taker_buy_base": 23038.8,
          "taker_buy_quote": 61852.2364
        },
        {
          "timestamp": 1760083200000,
          "datetime": "2025-10-10T08:00:00",
          "open": 2.646,
          "high": 2.687,
          "low": 2.646,
          "close": 2.682,
          "volume": 53082.0,
          "close_time": 1760097599999,
          "quote_volume": 141691.9512,
          "trades": 839,
          "taker_buy_base": 24907.7,
          "taker_buy_quote": 66516.6766
        },
        {
          "timestamp": 1760097600000,
          "datetime": "2025-10-10T12:00:00",
          "open": 2.679,
          "high": 2.717,
          "low": 2.5,
          "close": 2.525,
          "volume": 274797.1,
          "close_time": 1760111999999,
          "quote_volume": 709543.0049,
          "trades": 2910,
          "taker_buy_base": 106988.5,
          "taker_buy_quote": 276217.0126
        },
        {
          "timestamp": 1760112000000,
          "datetime": "2025-10-10T16:00:00",
          "open": 2.522,
          "high": 2.546,
          "low": 2.403,
          "close": 2.435,
          "volume": 319389.5,
          "close_time": 1760126399999,
          "quote_volume": 792110.6396,
          "trades": 2659,
          "taker_buy_base": 176097.8,
          "taker_buy_quote": 437548.8454
        },
        {
          "timestamp": 1760126400000,
          "datetime": "2025-10-10T20:00:00",
          "open": 2.434,
          "high": 2.621,
          "low": 0.706,
          "close": 1.991,
          "volume": 3001807.5,
          "close_time": 1760140799999,
          "quote_volume": 5960602.9759,
          "trades": 30654,
          "taker_buy_base": 1433534.9,
          "taker_buy_quote": 2841674.1888
        },
        {
          "timestamp": 1760140800000,
          "datetime": "2025-10-11T00:00:00",
          "open": 1.992,
          "high": 2.078,
          "low": 1.954,
          "close": 2.023,
          "volume": 356709.9,
          "close_time": 1760155199999,
          "quote_volume": 717101.9118,
          "trades": 6960,
          "taker_buy_base": 189991.1,
          "taker_buy_quote": 381857.476
        },
        {
          "timestamp": 1760155200000,
          "datetime": "2025-10-11T04:00:00",
          "open": 2.024,
          "high": 2.1,
          "low": 1.875,
          "close": 1.912,
          "volume": 399902.6,
          "close_time": 1760169599999,
          "quote_volume": 791454.7288,
          "trades": 6815,
          "taker_buy_base": 175578.6,
          "taker_buy_quote": 348412.8324
        },
        {
          "timestamp": 1760169600000,
          "datetime": "2025-10-11T08:00:00",
          "open": 1.913,
          "high": 2.014,
          "low": 1.906,
          "close": 1.957,
          "volume": 233298.4,
          "close_time": 1760183999999,
          "quote_volume": 458323.0453,
          "trades": 3522,
          "taker_buy_base": 110827.3,
          "taker_buy_quote": 218081.2112
        },
        {
          "timestamp": 1760184000000,
          "datetime": "2025-10-11T12:00:00",
          "open": 1.954,
          "high": 2.012,
          "low": 1.936,
          "close": 1.981,
          "volume": 172945.5,
          "close_time": 1760198399999,
          "quote_volume": 341335.4941,
          "trades": 3577,
          "taker_buy_base": 94778.0,
          "taker_buy_quote": 187110.3352
        },
        {
          "timestamp": 1760198400000,
          "datetime": "2025-10-11T16:00:00",
          "open": 1.977,
          "high": 1.997,
          "low": 1.878,
          "close": 1.893,
          "volume": 160502.2,
          "close_time": 1760212799999,
          "quote_volume": 311437.7242,
          "trades": 3556,
          "taker_buy_base": 79646.9,
          "taker_buy_quote": 154594.4263
        },
        {
          "timestamp": 1760212800000,
          "datetime": "2025-10-11T20:00:00",
          "open": 1.891,
          "high": 1.899,
          "low": 1.791,
          "close": 1.871,
          "volume": 300351.0,
          "close_time": 1760227199999,
          "quote_volume": 553157.7112,
          "trades": 4289,
          "taker_buy_base": 153683.9,
          "taker_buy_quote": 282948.8757
        },
        {
          "timestamp": 1760227200000,
          "datetime": "2025-10-12T00:00:00",
          "open": 1.871,
          "high": 1.886,
          "low": 1.806,
          "close": 1.859,
          "volume": 217211.1,
          "close_time": 1760241599999,
          "quote_volume": 401001.0173,
          "trades": 2167,
          "taker_buy_base": 119311.9,
          "taker_buy_quote": 220432.2737
        },
        {
          "timestamp": 1760241600000,
          "datetime": "2025-10-12T04:00:00",
          "open": 1.86,
          "high": 1.918,
          "low": 1.855,
          "close": 1.904,
          "volume": 202266.9,
          "close_time": 1760255999999,
          "quote_volume": 382440.5739,
          "trades": 1830,
          "taker_buy_base": 91310.0,
          "taker_buy_quote": 172415.518
        },
        {
          "timestamp": 1760256000000,
          "datetime": "2025-10-12T08:00:00",
          "open": 1.905,
          "high": 1.919,
          "low": 1.856,
          "close": 1.909,
          "volume": 173400.0,
          "close_time": 1760270399999,
          "quote_volume": 327790.6729,
          "trades": 2057,
          "taker_buy_base": 90233.2,
          "taker_buy_quote": 170575.7313
        },
        {
          "timestamp": 1760270400000,
          "datetime": "2025-10-12T12:00:00",
          "open": 1.906,
          "high": 2.057,
          "low": 1.869,
          "close": 2.048,
          "volume": 534987.3,
          "close_time": 1760284799999,
          "quote_volume": 1041193.6403,
          "trades": 4996,
          "taker_buy_base": 243761.9,
          "taker_buy_quote": 474435.8267
        },
        {
          "timestamp": 1760284800000,
          "datetime": "2025-10-12T16:00:00",
          "open": 2.052,
          "high": 2.117,
          "low": 2.044,
          "close": 2.116,
          "volume": 542071.7,
          "close_time": 1760299199999,
          "quote_volume": 1127962.5432,
          "trades": 4871,
          "taker_buy_base": 266633.1,
          "taker_buy_quote": 554923.0381
        },
        {
          "timestamp": 1760299200000,
          "datetime": "2025-10-12T20:00:00",
          "open": 2.113,
          "high": 2.134,
          "low": 2.067,
          "close": 2.086,
          "volume": 213879.3,
          "close_time": 1760313599999,
          "quote_volume": 449363.4034,
          "trades": 2954,
          "taker_buy_base": 108021.3,
          "taker_buy_quote": 227197.9555
        },
        {
          "timestamp": 1760313600000,
          "datetime": "2025-10-13T00:00:00",
          "open": 2.085,
          "high": 2.097,
          "low": 2.038,
          "close": 2.047,
          "volume": 147316.5,
          "close_time": 1760327999999,
          "quote_volume": 303758.4201,
          "trades": 3254,
          "taker_buy_base": 76634.5,
          "taker_buy_quote": 158109.6497
        },
        {
          "timestamp": 1760328000000,
          "datetime": "2025-10-13T04:00:00",
          "open": 2.046,
          "high": 2.096,
          "low": 2.025,
          "close": 2.071,
          "volume": 142917.0,
          "close_time": 1760342399999,
          "quote_volume": 293480.0366,
          "trades": 3237,
          "taker_buy_base": 65986.0,
          "taker_buy_quote": 135519.0682
        },
        {
          "timestamp": 1760342400000,
          "datetime": "2025-10-13T08:00:00",
          "open": 2.072,
          "high": 2.1,
          "low": 1.8,
          "close": 2.019,
          "volume": 294740.3,
          "close_time": 1760356799999,
          "quote_volume": 599831.7638,
          "trades": 3830,
          "taker_buy_base": 150527.8,
          "taker_buy_quote": 305800.6726
        },
        {
          "timestamp": 1760356800000,
          "datetime": "2025-10-13T12:00:00",
          "open": 2.017,
          "high": 2.081,
          "low": 2.004,
          "close": 2.068,
          "volume": 454479.8,
          "close_time": 1760371199999,
          "quote_volume": 927799.092,
          "trades": 6755,
          "taker_buy_base": 269055.8,
          "taker_buy_quote": 549485.0317
        },
        {
          "timestamp": 1760371200000,
          "datetime": "2025-10-13T16:00:00",
          "open": 2.068,
          "high": 2.174,
          "low": 2.047,
          "close": 2.16,
          "volume": 355141.0,
          "close_time": 1760385599999,
          "quote_volume": 748010.4164,
          "trades": 5302,
          "taker_buy_base": 190164.2,
          "taker_buy_quote": 400105.3393
        },
        {
          "timestamp": 1760385600000,
          "datetime": "2025-10-13T20:00:00",
          "open": 2.16,
          "high": 2.189,
          "low": 2.149,
          "close": 2.173,
          "volume": 156120.3,
          "close_time": 1760399999999,
          "quote_volume": 337941.9692,
          "trades": 2042,
          "taker_buy_base": 77635.9,
          "taker_buy_quote": 168077.4357
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 2.173,
          "high": 2.184,
          "low": 2.064,
          "close": 2.066,
          "volume": 174898.9,
          "close_time": 1760414399999,
          "quote_volume": 369544.752,
          "trades": 1940,
          "taker_buy_base": 73416.6,
          "taker_buy_quote": 155727.8371
        },
        {
          "timestamp": 1760414400000,
          "datetime": "2025-10-14T04:00:00",
          "open": 2.067,
          "high": 2.074,
          "low": 1.868,
          "close": 1.91,
          "volume": 522197.8,
          "close_time": 1760428799999,
          "quote_volume": 1017295.825,
          "trades": 5296,
          "taker_buy_base": 258296.3,
          "taker_buy_quote": 503282.2883
        },
        {
          "timestamp": 1760428800000,
          "datetime": "2025-10-14T08:00:00",
          "open": 1.907,
          "high": 1.96,
          "low": 1.883,
          "close": 1.933,
          "volume": 332383.4,
          "close_time": 1760443199999,
          "quote_volume": 640500.6479,
          "trades": 3238,
          "taker_buy_base": 174411.4,
          "taker_buy_quote": 336280.3801
        },
        {
          "timestamp": 1760443200000,
          "datetime": "2025-10-14T12:00:00",
          "open": 1.928,
          "high": 2.034,
          "low": 1.884,
          "close": 2.031,
          "volume": 310991.1,
          "close_time": 1760457599999,
          "quote_volume": 607412.4252,
          "trades": 3003,
          "taker_buy_base": 168868.4,
          "taker_buy_quote": 330314.5636
        },
        {
          "timestamp": 1760457600000,
          "datetime": "2025-10-14T16:00:00",
          "open": 2.032,
          "high": 2.08,
          "low": 1.978,
          "close": 1.994,
          "volume": 401327.4,
          "close_time": 1760471999999,
          "quote_volume": 816190.082,
          "trades": 4242,
          "taker_buy_base": 196560.0,
          "taker_buy_quote": 399633.5833
        },
        {
          "timestamp": 1760472000000,
          "datetime": "2025-10-14T20:00:00",
          "open": 1.995,
          "high": 2.028,
          "low": 1.979,
          "close": 2.011,
          "volume": 89235.2,
          "close_time": 1760486399999,
          "quote_volume": 179057.2994,
          "trades": 1256,
          "taker_buy_base": 45679.4,
          "taker_buy_quote": 91676.8557
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 2.01,
          "high": 2.017,
          "low": 1.955,
          "close": 1.969,
          "volume": 81602.9,
          "close_time": 1760500799999,
          "quote_volume": 162314.4247,
          "trades": 1367,
          "taker_buy_base": 39020.3,
          "taker_buy_quote": 77699.6636
        },
        {
          "timestamp": 1760500800000,
          "datetime": "2025-10-15T04:00:00",
          "open": 1.97,
          "high": 2.015,
          "low": 1.954,
          "close": 2.013,
          "volume": 108154.8,
          "close_time": 1760515199999,
          "quote_volume": 214550.5393,
          "trades": 1810,
          "taker_buy_base": 55796.6,
          "taker_buy_quote": 110663.1635
        },
        {
          "timestamp": 1760515200000,
          "datetime": "2025-10-15T08:00:00",
          "open": 2.012,
          "high": 2.058,
          "low": 1.965,
          "close": 1.978,
          "volume": 125571.3,
          "close_time": 1760529599999,
          "quote_volume": 253273.8307,
          "trades": 2091,
          "taker_buy_base": 58979.5,
          "taker_buy_quote": 119059.7276
        },
        {
          "timestamp": 1760529600000,
          "datetime": "2025-10-15T12:00:00",
          "open": 1.978,
          "high": 1.985,
          "low": 1.897,
          "close": 1.912,
          "volume": 207029.3,
          "close_time": 1760543999999,
          "quote_volume": 401423.2921,
          "trades": 3279,
          "taker_buy_base": 101600.7,
          "taker_buy_quote": 196972.8192
        },
        {
          "timestamp": 1760544000000,
          "datetime": "2025-10-15T16:00:00",
          "open": 1.911,
          "high": 1.942,
          "low": 1.895,
          "close": 1.911,
          "volume": 123585.6,
          "close_time": 1760558399999,
          "quote_volume": 237140.8114,
          "trades": 1879,
          "taker_buy_base": 58886.3,
          "taker_buy_quote": 113054.2295
        },
        {
          "timestamp": 1760558400000,
          "datetime": "2025-10-15T20:00:00",
          "open": 1.911,
          "high": 1.922,
          "low": 1.85,
          "close": 1.871,
          "volume": 222811.2,
          "close_time": 1760572799999,
          "quote_volume": 419022.5405,
          "trades": 2476,
          "taker_buy_base": 102173.9,
          "taker_buy_quote": 192328.2658
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 1.872,
          "high": 1.899,
          "low": 1.855,
          "close": 1.894,
          "volume": 238808.4,
          "close_time": 1760587199999,
          "quote_volume": 449707.8365,
          "trades": 2273,
          "taker_buy_base": 89634.9,
          "taker_buy_quote": 168474.995
        },
        {
          "timestamp": 1760587200000,
          "datetime": "2025-10-16T04:00:00",
          "open": 1.894,
          "high": 1.951,
          "low": 1.892,
          "close": 1.924,
          "volume": 217205.0,
          "close_time": 1760601599999,
          "quote_volume": 417963.5349,
          "trades": 2455,
          "taker_buy_base": 107975.6,
          "taker_buy_quote": 207857.3325
        },
        {
          "timestamp": 1760601600000,
          "datetime": "2025-10-16T08:00:00",
          "open": 1.923,
          "high": 1.948,
          "low": 1.854,
          "close": 1.94,
          "volume": 265269.5,
          "close_time": 1760615999999,
          "quote_volume": 505736.2805,
          "trades": 2878,
          "taker_buy_base": 119775.5,
          "taker_buy_quote": 228517.8214
        },
        {
          "timestamp": 1760616000000,
          "datetime": "2025-10-16T12:00:00",
          "open": 1.94,
          "high": 1.966,
          "low": 1.808,
          "close": 1.817,
          "volume": 356279.4,
          "close_time": 1760630399999,
          "quote_volume": 673322.9232,
          "trades": 4345,
          "taker_buy_base": 178739.7,
          "taker_buy_quote": 337930.2989
        },
        {
          "timestamp": 1760630400000,
          "datetime": "2025-10-16T16:00:00",
          "open": 1.815,
          "high": 1.876,
          "low": 1.774,
          "close": 1.794,
          "volume": 481047.9,
          "close_time": 1760644799999,
          "quote_volume": 876980.3079,
          "trades": 5062,
          "taker_buy_base": 253563.8,
          "taker_buy_quote": 462558.3675
        },
        {
          "timestamp": 1760644800000,
          "datetime": "2025-10-16T20:00:00",
          "open": 1.798,
          "high": 1.815,
          "low": 1.758,
          "close": 1.794,
          "volume": 222392.3,
          "close_time": 1760659199999,
          "quote_volume": 397070.3546,
          "trades": 2943,
          "taker_buy_base": 133134.5,
          "taker_buy_quote": 237999.0768
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 1.794,
          "high": 1.826,
          "low": 1.79,
          "close": 1.819,
          "volume": 118218.6,
          "close_time": 1760673599999,
          "quote_volume": 213640.436,
          "trades": 2313,
          "taker_buy_base": 66459.6,
          "taker_buy_quote": 120112.7572
        },
        {
          "timestamp": 1760673600000,
          "datetime": "2025-10-17T04:00:00",
          "open": 1.821,
          "high": 1.822,
          "low": 1.655,
          "close": 1.66,
          "volume": 397298.7,
          "close_time": 1760687999999,
          "quote_volume": 682265.0504,
          "trades": 5537,
          "taker_buy_base": 192577.0,
          "taker_buy_quote": 330748.1416
        },
        {
          "timestamp": 1760688000000,
          "datetime": "2025-10-17T08:00:00",
          "open": 1.661,
          "high": 1.717,
          "low": 1.617,
          "close": 1.705,
          "volume": 677664.7,
          "close_time": 1760702399999,
          "quote_volume": 1123684.404,
          "trades": 9788,
          "taker_buy_base": 382913.7,
          "taker_buy_quote": 635606.4122
        },
        {
          "timestamp": 1760702400000,
          "datetime": "2025-10-17T12:00:00",
          "open": 1.705,
          "high": 1.726,
          "low": 1.661,
          "close": 1.716,
          "volume": 328011.6,
          "close_time": 1760716799999,
          "quote_volume": 557073.5845,
          "trades": 4887,
          "taker_buy_base": 174419.1,
          "taker_buy_quote": 296223.4672
        },
        {
          "timestamp": 1760716800000,
          "datetime": "2025-10-17T16:00:00",
          "open": 1.714,
          "high": 1.754,
          "low": 1.712,
          "close": 1.725,
          "volume": 196971.4,
          "close_time": 1760731199999,
          "quote_volume": 340733.0263,
          "trades": 3158,
          "taker_buy_base": 104073.6,
          "taker_buy_quote": 180083.62
        },
        {
          "timestamp": 1760731200000,
          "datetime": "2025-10-17T20:00:00",
          "open": 1.725,
          "high": 1.766,
          "low": 1.718,
          "close": 1.728,
          "volume": 146210.7,
          "close_time": 1760745599999,
          "quote_volume": 255143.8734,
          "trades": 1595,
          "taker_buy_base": 82333.7,
          "taker_buy_quote": 143710.1453
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 1.728,
          "high": 1.766,
          "low": 1.726,
          "close": 1.76,
          "volume": 85767.3,
          "close_time": 1760759999999,
          "quote_volume": 150108.3755,
          "trades": 2132,
          "taker_buy_base": 51327.3,
          "taker_buy_quote": 89842.077
        },
        {
          "timestamp": 1760760000000,
          "datetime": "2025-10-18T04:00:00",
          "open": 1.76,
          "high": 1.807,
          "low": 1.738,
          "close": 1.786,
          "volume": 152395.8,
          "close_time": 1760774399999,
          "quote_volume": 270129.0937,
          "trades": 1885,
          "taker_buy_base": 78273.9,
          "taker_buy_quote": 138907.4124
        },
        {
          "timestamp": 1760774400000,
          "datetime": "2025-10-18T08:00:00",
          "open": 1.785,
          "high": 1.803,
          "low": 1.771,
          "close": 1.788,
          "volume": 137440.9,
          "close_time": 1760788799999,
          "quote_volume": 245749.4617,
          "trades": 1643,
          "taker_buy_base": 75181.1,
          "taker_buy_quote": 134407.3701
        },
        {
          "timestamp": 1760788800000,
          "datetime": "2025-10-18T12:00:00",
          "open": 1.788,
          "high": 1.799,
          "low": 1.749,
          "close": 1.762,
          "volume": 74333.3,
          "close_time": 1760803199999,
          "quote_volume": 131634.9331,
          "trades": 1192,
          "taker_buy_base": 34456.0,
          "taker_buy_quote": 61037.6382
        },
        {
          "timestamp": 1760803200000,
          "datetime": "2025-10-18T16:00:00",
          "open": 1.762,
          "high": 1.777,
          "low": 1.74,
          "close": 1.772,
          "volume": 82987.3,
          "close_time": 1760817599999,
          "quote_volume": 145804.7864,
          "trades": 1422,
          "taker_buy_base": 41718.0,
          "taker_buy_quote": 73383.325
        },
        {
          "timestamp": 1760817600000,
          "datetime": "2025-10-18T20:00:00",
          "open": 1.771,
          "high": 1.79,
          "low": 1.768,
          "close": 1.781,
          "volume": 62957.2,
          "close_time": 1760831999999,
          "quote_volume": 112031.4949,
          "trades": 1063,
          "taker_buy_base": 35637.1,
          "taker_buy_quote": 63414.6227
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 1.78,
          "high": 1.785,
          "low": 1.757,
          "close": 1.784,
          "volume": 65061.4,
          "close_time": 1760846399999,
          "quote_volume": 115119.4285,
          "trades": 1054,
          "taker_buy_base": 32629.5,
          "taker_buy_quote": 57738.1337
        },
        {
          "timestamp": 1760846400000,
          "datetime": "2025-10-19T04:00:00",
          "open": 1.784,
          "high": 1.786,
          "low": 1.76,
          "close": 1.777,
          "volume": 58948.0,
          "close_time": 1760860799999,
          "quote_volume": 104561.475,
          "trades": 1008,
          "taker_buy_base": 29850.7,
          "taker_buy_quote": 52967.3811
        },
        {
          "timestamp": 1760860800000,
          "datetime": "2025-10-19T08:00:00",
          "open": 1.777,
          "high": 1.898,
          "low": 1.746,
          "close": 1.869,
          "volume": 359904.2,
          "close_time": 1760875199999,
          "quote_volume": 653749.7754,
          "trades": 4737,
          "taker_buy_base": 192446.3,
          "taker_buy_quote": 349530.5163
        },
        {
          "timestamp": 1760875200000,
          "datetime": "2025-10-19T12:00:00",
          "open": 1.869,
          "high": 1.896,
          "low": 1.834,
          "close": 1.885,
          "volume": 268416.4,
          "close_time": 1760889599999,
          "quote_volume": 502247.8507,
          "trades": 3561,
          "taker_buy_base": 140556.2,
          "taker_buy_quote": 263069.1928
        },
        {
          "timestamp": 1760889600000,
          "datetime": "2025-10-19T16:00:00",
          "open": 1.884,
          "high": 1.917,
          "low": 1.866,
          "close": 1.868,
          "volume": 230080.2,
          "close_time": 1760903999999,
          "quote_volume": 433584.6788,
          "trades": 3061,
          "taker_buy_base": 115585.5,
          "taker_buy_quote": 217939.7029
        },
        {
          "timestamp": 1760904000000,
          "datetime": "2025-10-19T20:00:00",
          "open": 1.868,
          "high": 1.89,
          "low": 1.852,
          "close": 1.859,
          "volume": 88649.0,
          "close_time": 1760918399999,
          "quote_volume": 166021.2079,
          "trades": 1270,
          "taker_buy_base": 46937.9,
          "taker_buy_quote": 87877.4641
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 1.859,
          "high": 1.945,
          "low": 1.817,
          "close": 1.928,
          "volume": 165560.3,
          "close_time": 1760932799999,
          "quote_volume": 309590.2414,
          "trades": 2350,
          "taker_buy_base": 84649.3,
          "taker_buy_quote": 158569.4602
        },
        {
          "timestamp": 1760932800000,
          "datetime": "2025-10-20T04:00:00",
          "open": 1.933,
          "high": 1.958,
          "low": 1.912,
          "close": 1.928,
          "volume": 191177.2,
          "close_time": 1760947199999,
          "quote_volume": 369625.3059,
          "trades": 2250,
          "taker_buy_base": 90830.9,
          "taker_buy_quote": 175612.3655
        },
        {
          "timestamp": 1760947200000,
          "datetime": "2025-10-20T08:00:00",
          "open": 1.927,
          "high": 1.942,
          "low": 1.898,
          "close": 1.914,
          "volume": 109955.4,
          "close_time": 1760961599999,
          "quote_volume": 210927.2766,
          "trades": 1506,
          "taker_buy_base": 55826.9,
          "taker_buy_quote": 107143.315
        },
        {
          "timestamp": 1760961600000,
          "datetime": "2025-10-20T12:00:00",
          "open": 1.911,
          "high": 1.919,
          "low": 1.872,
          "close": 1.872,
          "volume": 193577.4,
          "close_time": 1760975999999,
          "quote_volume": 367103.9392,
          "trades": 2723,
          "taker_buy_base": 64757.7,
          "taker_buy_quote": 122991.8558
        },
        {
          "timestamp": 1760976000000,
          "datetime": "2025-10-20T16:00:00",
          "open": 1.87,
          "high": 1.879,
          "low": 1.839,
          "close": 1.873,
          "volume": 176949.7,
          "close_time": 1760990399999,
          "quote_volume": 328660.7214,
          "trades": 2080,
          "taker_buy_base": 87467.2,
          "taker_buy_quote": 162431.4212
        },
        {
          "timestamp": 1760990400000,
          "datetime": "2025-10-20T20:00:00",
          "open": 1.873,
          "high": 1.889,
          "low": 1.868,
          "close": 1.873,
          "volume": 72242.7,
          "close_time": 1761004799999,
          "quote_volume": 135654.4772,
          "trades": 977,
          "taker_buy_base": 31323.4,
          "taker_buy_quote": 58828.3652
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 1.871,
          "high": 1.883,
          "low": 1.825,
          "close": 1.83,
          "volume": 95992.3,
          "close_time": 1761019199999,
          "quote_volume": 178203.4805,
          "trades": 1368,
          "taker_buy_base": 46899.6,
          "taker_buy_quote": 87065.7142
        },
        {
          "timestamp": 1761019200000,
          "datetime": "2025-10-21T04:00:00",
          "open": 1.829,
          "high": 1.862,
          "low": 1.788,
          "close": 1.842,
          "volume": 219589.0,
          "close_time": 1761033599999,
          "quote_volume": 398691.9563,
          "trades": 3129,
          "taker_buy_base": 110703.8,
          "taker_buy_quote": 200850.848
        },
        {
          "timestamp": 1761033600000,
          "datetime": "2025-10-21T08:00:00",
          "open": 1.84,
          "high": 1.861,
          "low": 1.821,
          "close": 1.847,
          "volume": 109027.5,
          "close_time": 1761047999999,
          "quote_volume": 200645.7157,
          "trades": 1727,
          "taker_buy_base": 55329.4,
          "taker_buy_quote": 101851.2755
        },
        {
          "timestamp": 1761048000000,
          "datetime": "2025-10-21T12:00:00",
          "open": 1.847,
          "high": 1.937,
          "low": 1.824,
          "close": 1.918,
          "volume": 297465.6,
          "close_time": 1761062399999,
          "quote_volume": 560277.0932,
          "trades": 4122,
          "taker_buy_base": 155349.0,
          "taker_buy_quote": 292874.1263
        },
        {
          "timestamp": 1761062400000,
          "datetime": "2025-10-21T16:00:00",
          "open": 1.919,
          "high": 1.924,
          "low": 1.85,
          "close": 1.866,
          "volume": 222403.6,
          "close_time": 1761076799999,
          "quote_volume": 419070.8663,
          "trades": 3426,
          "taker_buy_base": 119623.2,
          "taker_buy_quote": 225539.7263
        },
        {
          "timestamp": 1761076800000,
          "datetime": "2025-10-21T20:00:00",
          "open": 1.866,
          "high": 1.873,
          "low": 1.765,
          "close": 1.77,
          "volume": 225278.5,
          "close_time": 1761091199999,
          "quote_volume": 409298.3653,
          "trades": 2728,
          "taker_buy_base": 91093.6,
          "taker_buy_quote": 165414.8383
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 1.769,
          "high": 1.799,
          "low": 1.756,
          "close": 1.78,
          "volume": 124622.1,
          "close_time": 1761105599999,
          "quote_volume": 221323.1003,
          "trades": 1545,
          "taker_buy_base": 61565.2,
          "taker_buy_quote": 109323.2662
        },
        {
          "timestamp": 1761105600000,
          "datetime": "2025-10-22T04:00:00",
          "open": 1.781,
          "high": 1.807,
          "low": 1.755,
          "close": 1.785,
          "volume": 132767.5,
          "close_time": 1761119999999,
          "quote_volume": 236459.3327,
          "trades": 1682,
          "taker_buy_base": 68329.0,
          "taker_buy_quote": 121766.1163
        },
        {
          "timestamp": 1761120000000,
          "datetime": "2025-10-22T08:00:00",
          "open": 1.783,
          "high": 1.783,
          "low": 1.714,
          "close": 1.754,
          "volume": 142915.5,
          "close_time": 1761134399999,
          "quote_volume": 250232.607,
          "trades": 1824,
          "taker_buy_base": 70677.4,
          "taker_buy_quote": 123790.3239
        },
        {
          "timestamp": 1761134400000,
          "datetime": "2025-10-22T12:00:00",
          "open": 1.754,
          "high": 1.782,
          "low": 1.737,
          "close": 1.749,
          "volume": 201431.4,
          "close_time": 1761148799999,
          "quote_volume": 353585.4314,
          "trades": 2375,
          "taker_buy_base": 114042.8,
          "taker_buy_quote": 200228.5718
        },
        {
          "timestamp": 1761148800000,
          "datetime": "2025-10-22T16:00:00",
          "open": 1.749,
          "high": 1.752,
          "low": 1.68,
          "close": 1.7,
          "volume": 230131.8,
          "close_time": 1761163199999,
          "quote_volume": 395606.5544,
          "trades": 2878,
          "taker_buy_base": 112183.2,
          "taker_buy_quote": 192998.0618
        },
        {
          "timestamp": 1761163200000,
          "datetime": "2025-10-22T20:00:00",
          "open": 1.7,
          "high": 1.706,
          "low": 1.634,
          "close": 1.668,
          "volume": 346384.0,
          "close_time": 1761177599999,
          "quote_volume": 574784.0765,
          "trades": 4088,
          "taker_buy_base": 175277.2,
          "taker_buy_quote": 290981.3878
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 1.668,
          "high": 1.697,
          "low": 1.647,
          "close": 1.677,
          "volume": 137716.7,
          "close_time": 1761191999999,
          "quote_volume": 230202.5455,
          "trades": 2256,
          "taker_buy_base": 68017.9,
          "taker_buy_quote": 113621.3576
        },
        {
          "timestamp": 1761192000000,
          "datetime": "2025-10-23T04:00:00",
          "open": 1.678,
          "high": 1.739,
          "low": 1.673,
          "close": 1.732,
          "volume": 150277.0,
          "close_time": 1761206399999,
          "quote_volume": 257296.54,
          "trades": 2160,
          "taker_buy_base": 80625.2,
          "taker_buy_quote": 138108.76
        },
        {
          "timestamp": 1761206400000,
          "datetime": "2025-10-23T08:00:00",
          "open": 1.733,
          "high": 1.75,
          "low": 1.733,
          "close": 1.739,
          "volume": 129637.6,
          "close_time": 1761220799999,
          "quote_volume": 225603.1133,
          "trades": 2022,
          "taker_buy_base": 72332.4,
          "taker_buy_quote": 125890.9675
        },
        {
          "timestamp": 1761220800000,
          "datetime": "2025-10-23T12:00:00",
          "open": 1.737,
          "high": 1.784,
          "low": 1.72,
          "close": 1.77,
          "volume": 261877.4,
          "close_time": 1761235199999,
          "quote_volume": 460631.8203,
          "trades": 4220,
          "taker_buy_base": 135007.8,
          "taker_buy_quote": 237637.5832
        },
        {
          "timestamp": 1761235200000,
          "datetime": "2025-10-23T16:00:00",
          "open": 1.77,
          "high": 1.804,
          "low": 1.766,
          "close": 1.778,
          "volume": 230128.1,
          "close_time": 1761249599999,
          "quote_volume": 409869.0576,
          "trades": 3646,
          "taker_buy_base": 113405.2,
          "taker_buy_quote": 202118.9443
        },
        {
          "timestamp": 1761249600000,
          "datetime": "2025-10-23T20:00:00",
          "open": 1.776,
          "high": 1.784,
          "low": 1.745,
          "close": 1.774,
          "volume": 181321.7,
          "close_time": 1761263999999,
          "quote_volume": 320068.7195,
          "trades": 2757,
          "taker_buy_base": 108221.3,
          "taker_buy_quote": 191059.3527
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 1.775,
          "high": 1.8,
          "low": 1.769,
          "close": 1.784,
          "volume": 112223.5,
          "close_time": 1761278399999,
          "quote_volume": 200038.5993,
          "trades": 1438,
          "taker_buy_base": 60213.0,
          "taker_buy_quote": 107368.03
        },
        {
          "timestamp": 1761278400000,
          "datetime": "2025-10-24T04:00:00",
          "open": 1.782,
          "high": 1.819,
          "low": 1.776,
          "close": 1.801,
          "volume": 180021.5,
          "close_time": 1761292799999,
          "quote_volume": 324991.7432,
          "trades": 2140,
          "taker_buy_base": 93697.5,
          "taker_buy_quote": 169120.1351
        },
        {
          "timestamp": 1761292800000,
          "datetime": "2025-10-24T08:00:00",
          "open": 1.801,
          "high": 1.818,
          "low": 1.778,
          "close": 1.798,
          "volume": 98977.5,
          "close_time": 1761307199999,
          "quote_volume": 177763.6142,
          "trades": 1359,
          "taker_buy_base": 45295.0,
          "taker_buy_quote": 81420.8599
        },
        {
          "timestamp": 1761307200000,
          "datetime": "2025-10-24T12:00:00",
          "open": 1.8,
          "high": 1.838,
          "low": 1.766,
          "close": 1.775,
          "volume": 295205.9,
          "close_time": 1761321599999,
          "quote_volume": 530637.6656,
          "trades": 3476,
          "taker_buy_base": 151151.6,
          "taker_buy_quote": 271917.2858
        },
        {
          "timestamp": 1761321600000,
          "datetime": "2025-10-24T16:00:00",
          "open": 1.774,
          "high": 1.803,
          "low": 1.764,
          "close": 1.799,
          "volume": 93459.1,
          "close_time": 1761335999999,
          "quote_volume": 166506.7874,
          "trades": 1466,
          "taker_buy_base": 47767.0,
          "taker_buy_quote": 85174.537
        },
        {
          "timestamp": 1761336000000,
          "datetime": "2025-10-24T20:00:00",
          "open": 1.799,
          "high": 1.818,
          "low": 1.798,
          "close": 1.808,
          "volume": 79154.9,
          "close_time": 1761350399999,
          "quote_volume": 143054.9456,
          "trades": 1419,
          "taker_buy_base": 54881.9,
          "taker_buy_quote": 99187.4183
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 1.807,
          "high": 1.813,
          "low": 1.782,
          "close": 1.787,
          "volume": 77726.3,
          "close_time": 1761364799999,
          "quote_volume": 139658.0205,
          "trades": 1323,
          "taker_buy_base": 38722.6,
          "taker_buy_quote": 69566.6287
        },
        {
          "timestamp": 1761364800000,
          "datetime": "2025-10-25T04:00:00",
          "open": 1.786,
          "high": 1.798,
          "low": 1.767,
          "close": 1.771,
          "volume": 91522.9,
          "close_time": 1761379199999,
          "quote_volume": 163088.4741,
          "trades": 1571,
          "taker_buy_base": 39903.9,
          "taker_buy_quote": 71097.1791
        },
        {
          "timestamp": 1761379200000,
          "datetime": "2025-10-25T08:00:00",
          "open": 1.771,
          "high": 1.786,
          "low": 1.759,
          "close": 1.771,
          "volume": 84527.0,
          "close_time": 1761393599999,
          "quote_volume": 149728.4602,
          "trades": 1459,
          "taker_buy_base": 40725.9,
          "taker_buy_quote": 72216.0486
        },
        {
          "timestamp": 1761393600000,
          "datetime": "2025-10-25T12:00:00",
          "open": 1.77,
          "high": 1.778,
          "low": 1.758,
          "close": 1.769,
          "volume": 110868.8,
          "close_time": 1761407999999,
          "quote_volume": 196156.3357,
          "trades": 1723,
          "taker_buy_base": 47365.9,
          "taker_buy_quote": 83796.0397
        },
        {
          "timestamp": 1761408000000,
          "datetime": "2025-10-25T16:00:00",
          "open": 1.77,
          "high": 1.8,
          "low": 1.765,
          "close": 1.8,
          "volume": 67998.3,
          "close_time": 1761422399999,
          "quote_volume": 121319.6088,
          "trades": 1893,
          "taker_buy_base": 39696.2,
          "taker_buy_quote": 70863.1211
        },
        {
          "timestamp": 1761422400000,
          "datetime": "2025-10-25T20:00:00",
          "open": 1.8,
          "high": 1.807,
          "low": 1.782,
          "close": 1.799,
          "volume": 89308.6,
          "close_time": 1761436799999,
          "quote_volume": 160417.2558,
          "trades": 2073,
          "taker_buy_base": 46072.6,
          "taker_buy_quote": 82738.2089
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 1.798,
          "high": 1.801,
          "low": 1.773,
          "close": 1.778,
          "volume": 73613.9,
          "close_time": 1761451199999,
          "quote_volume": 131574.1554,
          "trades": 968,
          "taker_buy_base": 33977.2,
          "taker_buy_quote": 60730.9347
        },
        {
          "timestamp": 1761451200000,
          "datetime": "2025-10-26T04:00:00",
          "open": 1.777,
          "high": 1.814,
          "low": 1.777,
          "close": 1.805,
          "volume": 78759.0,
          "close_time": 1761465599999,
          "quote_volume": 141653.0172,
          "trades": 1182,
          "taker_buy_base": 45972.1,
          "taker_buy_quote": 82713.8855
        },
        {
          "timestamp": 1761465600000,
          "datetime": "2025-10-26T08:00:00",
          "open": 1.807,
          "high": 1.881,
          "low": 1.806,
          "close": 1.877,
          "volume": 160715.7,
          "close_time": 1761479999999,
          "quote_volume": 295305.6588,
          "trades": 1808,
          "taker_buy_base": 82326.9,
          "taker_buy_quote": 151536.2056
        },
        {
          "timestamp": 1761480000000,
          "datetime": "2025-10-26T12:00:00",
          "open": 1.878,
          "high": 1.898,
          "low": 1.853,
          "close": 1.894,
          "volume": 142572.8,
          "close_time": 1761494399999,
          "quote_volume": 266531.9393,
          "trades": 2049,
          "taker_buy_base": 66149.0,
          "taker_buy_quote": 123726.3252
        },
        {
          "timestamp": 1761494400000,
          "datetime": "2025-10-26T16:00:00",
          "open": 1.894,
          "high": 1.906,
          "low": 1.862,
          "close": 1.866,
          "volume": 206057.7,
          "close_time": 1761508799999,
          "quote_volume": 388256.4469,
          "trades": 2321,
          "taker_buy_base": 109656.1,
          "taker_buy_quote": 206626.2797
        },
        {
          "timestamp": 1761508800000,
          "datetime": "2025-10-26T20:00:00",
          "open": 1.865,
          "high": 1.911,
          "low": 1.847,
          "close": 1.894,
          "volume": 147951.0,
          "close_time": 1761523199999,
          "quote_volume": 278188.7139,
          "trades": 2560,
          "taker_buy_base": 78536.7,
          "taker_buy_quote": 147718.8786
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 1.895,
          "high": 1.954,
          "low": 1.891,
          "close": 1.921,
          "volume": 153232.4,
          "close_time": 1761537599999,
          "quote_volume": 296075.5685,
          "trades": 2632,
          "taker_buy_base": 86971.6,
          "taker_buy_quote": 168038.1484
        },
        {
          "timestamp": 1761537600000,
          "datetime": "2025-10-27T04:00:00",
          "open": 1.92,
          "high": 1.943,
          "low": 1.893,
          "close": 1.909,
          "volume": 121737.6,
          "close_time": 1761551999999,
          "quote_volume": 233789.3043,
          "trades": 2048,
          "taker_buy_base": 67787.6,
          "taker_buy_quote": 130261.0259
        },
        {
          "timestamp": 1761552000000,
          "datetime": "2025-10-27T08:00:00",
          "open": 1.908,
          "high": 1.91,
          "low": 1.853,
          "close": 1.876,
          "volume": 129943.7,
          "close_time": 1761566399999,
          "quote_volume": 243304.4096,
          "trades": 2350,
          "taker_buy_base": 66285.2,
          "taker_buy_quote": 124039.2573
        },
        {
          "timestamp": 1761566400000,
          "datetime": "2025-10-27T12:00:00",
          "open": 1.875,
          "high": 1.875,
          "low": 1.834,
          "close": 1.852,
          "volume": 132901.9,
          "close_time": 1761580799999,
          "quote_volume": 246256.955,
          "trades": 2376,
          "taker_buy_base": 69231.0,
          "taker_buy_quote": 128290.5287
        },
        {
          "timestamp": 1761580800000,
          "datetime": "2025-10-27T16:00:00",
          "open": 1.853,
          "high": 1.899,
          "low": 1.853,
          "close": 1.87,
          "volume": 134501.8,
          "close_time": 1761595199999,
          "quote_volume": 253090.4684,
          "trades": 2306,
          "taker_buy_base": 62909.8,
          "taker_buy_quote": 118361.9297
        },
        {
          "timestamp": 1761595200000,
          "datetime": "2025-10-27T20:00:00",
          "open": 1.87,
          "high": 1.87,
          "low": 1.823,
          "close": 1.837,
          "volume": 187302.1,
          "close_time": 1761609599999,
          "quote_volume": 346260.6671,
          "trades": 2114,
          "taker_buy_base": 77934.7,
          "taker_buy_quote": 143991.9019
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 1.837,
          "high": 1.851,
          "low": 1.816,
          "close": 1.835,
          "volume": 136551.2,
          "close_time": 1761623999999,
          "quote_volume": 250769.764,
          "trades": 1907,
          "taker_buy_base": 74968.3,
          "taker_buy_quote": 137739.5628
        },
        {
          "timestamp": 1761624000000,
          "datetime": "2025-10-28T04:00:00",
          "open": 1.832,
          "high": 1.853,
          "low": 1.81,
          "close": 1.836,
          "volume": 142640.2,
          "close_time": 1761638399999,
          "quote_volume": 261537.7052,
          "trades": 1938,
          "taker_buy_base": 74506.2,
          "taker_buy_quote": 136630.1742
        },
        {
          "timestamp": 1761638400000,
          "datetime": "2025-10-28T08:00:00",
          "open": 1.836,
          "high": 1.863,
          "low": 1.834,
          "close": 1.847,
          "volume": 140556.7,
          "close_time": 1761652799999,
          "quote_volume": 260418.9602,
          "trades": 1918,
          "taker_buy_base": 73988.4,
          "taker_buy_quote": 137129.8516
        },
        {
          "timestamp": 1761652800000,
          "datetime": "2025-10-28T12:00:00",
          "open": 1.847,
          "high": 1.925,
          "low": 1.834,
          "close": 1.849,
          "volume": 330052.2,
          "close_time": 1761667199999,
          "quote_volume": 620160.7365,
          "trades": 3963,
          "taker_buy_base": 166124.9,
          "taker_buy_quote": 312261.8819
        },
        {
          "timestamp": 1761667200000,
          "datetime": "2025-10-28T16:00:00",
          "open": 1.847,
          "high": 1.881,
          "low": 1.804,
          "close": 1.813,
          "volume": 215089.2,
          "close_time": 1761681599999,
          "quote_volume": 397832.9377,
          "trades": 3467,
          "taker_buy_base": 100883.9,
          "taker_buy_quote": 186674.7916
        },
        {
          "timestamp": 1761681600000,
          "datetime": "2025-10-28T20:00:00",
          "open": 1.811,
          "high": 1.813,
          "low": 1.762,
          "close": 1.804,
          "volume": 333365.3,
          "close_time": 1761695999999,
          "quote_volume": 596120.3206,
          "trades": 3532,
          "taker_buy_base": 153915.4,
          "taker_buy_quote": 275509.1359
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 1.804,
          "high": 1.831,
          "low": 1.801,
          "close": 1.814,
          "volume": 117550.3,
          "close_time": 1761710399999,
          "quote_volume": 212992.2858,
          "trades": 2127,
          "taker_buy_base": 63745.6,
          "taker_buy_quote": 115516.889
        },
        {
          "timestamp": 1761710400000,
          "datetime": "2025-10-29T04:00:00",
          "open": 1.813,
          "high": 1.842,
          "low": 1.808,
          "close": 1.816,
          "volume": 132521.1,
          "close_time": 1761724799999,
          "quote_volume": 241694.7942,
          "trades": 1853,
          "taker_buy_base": 68251.2,
          "taker_buy_quote": 124541.7601
        },
        {
          "timestamp": 1761724800000,
          "datetime": "2025-10-29T08:00:00",
          "open": 1.816,
          "high": 1.853,
          "low": 1.799,
          "close": 1.851,
          "volume": 127274.7,
          "close_time": 1761739199999,
          "quote_volume": 231784.8936,
          "trades": 2239,
          "taker_buy_base": 76838.4,
          "taker_buy_quote": 140042.8049
        },
        {
          "timestamp": 1761739200000,
          "datetime": "2025-10-29T12:00:00",
          "open": 1.851,
          "high": 1.876,
          "low": 1.79,
          "close": 1.806,
          "volume": 223971.1,
          "close_time": 1761753599999,
          "quote_volume": 411624.8956,
          "trades": 3773,
          "taker_buy_base": 96614.9,
          "taker_buy_quote": 177878.3459
        },
        {
          "timestamp": 1761753600000,
          "datetime": "2025-10-29T16:00:00",
          "open": 1.802,
          "high": 1.862,
          "low": 1.757,
          "close": 1.822,
          "volume": 560230.5,
          "close_time": 1761767999999,
          "quote_volume": 1015017.1346,
          "trades": 8173,
          "taker_buy_base": 280342.2,
          "taker_buy_quote": 508043.0549
        },
        {
          "timestamp": 1761768000000,
          "datetime": "2025-10-29T20:00:00",
          "open": 1.822,
          "high": 1.855,
          "low": 1.791,
          "close": 1.801,
          "volume": 248349.4,
          "close_time": 1761782399999,
          "quote_volume": 452940.9993,
          "trades": 3255,
          "taker_buy_base": 115530.8,
          "taker_buy_quote": 211197.3272
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 1.801,
          "high": 1.835,
          "low": 1.771,
          "close": 1.814,
          "volume": 228946.2,
          "close_time": 1761796799999,
          "quote_volume": 413363.1801,
          "trades": 2687,
          "taker_buy_base": 108635.2,
          "taker_buy_quote": 196273.6765
        },
        {
          "timestamp": 1761796800000,
          "datetime": "2025-10-30T04:00:00",
          "open": 1.814,
          "high": 1.814,
          "low": 1.72,
          "close": 1.779,
          "volume": 352977.2,
          "close_time": 1761811199999,
          "quote_volume": 619828.3744,
          "trades": 3979,
          "taker_buy_base": 174319.7,
          "taker_buy_quote": 306264.6721
        },
        {
          "timestamp": 1761811200000,
          "datetime": "2025-10-30T08:00:00",
          "open": 1.778,
          "high": 1.778,
          "low": 1.714,
          "close": 1.715,
          "volume": 230728.6,
          "close_time": 1761825599999,
          "quote_volume": 400802.8416,
          "trades": 2793,
          "taker_buy_base": 116364.2,
          "taker_buy_quote": 202187.3417
        },
        {
          "timestamp": 1761825600000,
          "datetime": "2025-10-30T12:00:00",
          "open": 1.714,
          "high": 1.717,
          "low": 1.624,
          "close": 1.638,
          "volume": 401175.4,
          "close_time": 1761839999999,
          "quote_volume": 669740.328,
          "trades": 4084,
          "taker_buy_base": 194659.4,
          "taker_buy_quote": 324552.132
        },
        {
          "timestamp": 1761840000000,
          "datetime": "2025-10-30T16:00:00",
          "open": 1.635,
          "high": 1.666,
          "low": 1.568,
          "close": 1.577,
          "volume": 361182.1,
          "close_time": 1761854399999,
          "quote_volume": 583768.0398,
          "trades": 3336,
          "taker_buy_base": 184516.4,
          "taker_buy_quote": 298361.6208
        },
        {
          "timestamp": 1761854400000,
          "datetime": "2025-10-30T20:00:00",
          "open": 1.577,
          "high": 1.644,
          "low": 1.574,
          "close": 1.643,
          "volume": 182309.4,
          "close_time": 1761868799999,
          "quote_volume": 292903.0802,
          "trades": 1909,
          "taker_buy_base": 102099.0,
          "taker_buy_quote": 163989.0614
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 1.641,
          "high": 1.678,
          "low": 1.64,
          "close": 1.663,
          "volume": 151425.2,
          "close_time": 1761883199999,
          "quote_volume": 251634.0908,
          "trades": 2119,
          "taker_buy_base": 85192.3,
          "taker_buy_quote": 141586.7043
        },
        {
          "timestamp": 1761883200000,
          "datetime": "2025-10-31T04:00:00",
          "open": 1.664,
          "high": 1.681,
          "low": 1.659,
          "close": 1.662,
          "volume": 108008.0,
          "close_time": 1761897599999,
          "quote_volume": 180326.2511,
          "trades": 1848,
          "taker_buy_base": 60734.9,
          "taker_buy_quote": 101442.0011
        },
        {
          "timestamp": 1761897600000,
          "datetime": "2025-10-31T08:00:00",
          "open": 1.663,
          "high": 1.682,
          "low": 1.649,
          "close": 1.681,
          "volume": 146750.5,
          "close_time": 1761911999999,
          "quote_volume": 243584.2528,
          "trades": 2395,
          "taker_buy_base": 75144.4,
          "taker_buy_quote": 124875.5152
        },
        {
          "timestamp": 1761912000000,
          "datetime": "2025-10-31T12:00:00",
          "open": 1.681,
          "high": 1.691,
          "low": 1.656,
          "close": 1.671,
          "volume": 156090.2,
          "close_time": 1761926399999,
          "quote_volume": 261228.6621,
          "trades": 2503,
          "taker_buy_base": 94662.7,
          "taker_buy_quote": 158438.7754
        },
        {
          "timestamp": 1761926400000,
          "datetime": "2025-10-31T16:00:00",
          "open": 1.67,
          "high": 1.674,
          "low": 1.609,
          "close": 1.654,
          "volume": 211002.3,
          "close_time": 1761940799999,
          "quote_volume": 344401.8905,
          "trades": 3078,
          "taker_buy_base": 119307.2,
          "taker_buy_quote": 194661.7939
        },
        {
          "timestamp": 1761940800000,
          "datetime": "2025-10-31T20:00:00",
          "open": 1.654,
          "high": 1.656,
          "low": 1.632,
          "close": 1.633,
          "volume": 57100.7,
          "close_time": 1761955199999,
          "quote_volume": 93646.5189,
          "trades": 1062,
          "taker_buy_base": 28418.2,
          "taker_buy_quote": 46599.6565
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 1.633,
          "high": 1.664,
          "low": 1.62,
          "close": 1.663,
          "volume": 75052.2,
          "close_time": 1761969599999,
          "quote_volume": 122778.7105,
          "trades": 936,
          "taker_buy_base": 36852.3,
          "taker_buy_quote": 60294.3472
        },
        {
          "timestamp": 1761969600000,
          "datetime": "2025-11-01T04:00:00",
          "open": 1.662,
          "high": 1.664,
          "low": 1.638,
          "close": 1.66,
          "volume": 67345.0,
          "close_time": 1761983999999,
          "quote_volume": 111217.916,
          "trades": 780,
          "taker_buy_base": 34953.4,
          "taker_buy_quote": 57726.2911
        },
        {
          "timestamp": 1761984000000,
          "datetime": "2025-11-01T08:00:00",
          "open": 1.659,
          "high": 1.687,
          "low": 1.651,
          "close": 1.685,
          "volume": 130854.1,
          "close_time": 1761998399999,
          "quote_volume": 218551.8963,
          "trades": 1901,
          "taker_buy_base": 65518.0,
          "taker_buy_quote": 109316.2481
        },
        {
          "timestamp": 1761998400000,
          "datetime": "2025-11-01T12:00:00",
          "open": 1.687,
          "high": 1.696,
          "low": 1.657,
          "close": 1.677,
          "volume": 107886.9,
          "close_time": 1762012799999,
          "quote_volume": 181120.6458,
          "trades": 1739,
          "taker_buy_base": 56858.4,
          "taker_buy_quote": 95555.8328
        },
        {
          "timestamp": 1762012800000,
          "datetime": "2025-11-01T16:00:00",
          "open": 1.678,
          "high": 1.684,
          "low": 1.667,
          "close": 1.677,
          "volume": 73295.7,
          "close_time": 1762027199999,
          "quote_volume": 122710.8605,
          "trades": 1316,
          "taker_buy_base": 39405.5,
          "taker_buy_quote": 65989.8103
        },
        {
          "timestamp": 1762027200000,
          "datetime": "2025-11-01T20:00:00",
          "open": 1.678,
          "high": 1.692,
          "low": 1.66,
          "close": 1.676,
          "volume": 44473.5,
          "close_time": 1762041599999,
          "quote_volume": 74555.3773,
          "trades": 1057,
          "taker_buy_base": 21261.2,
          "taker_buy_quote": 35668.7627
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 1.675,
          "high": 1.675,
          "low": 1.659,
          "close": 1.661,
          "volume": 49354.3,
          "close_time": 1762055999999,
          "quote_volume": 82139.6973,
          "trades": 762,
          "taker_buy_base": 23856.9,
          "taker_buy_quote": 39712.0437
        },
        {
          "timestamp": 1762056000000,
          "datetime": "2025-11-02T04:00:00",
          "open": 1.661,
          "high": 1.696,
          "low": 1.659,
          "close": 1.691,
          "volume": 62436.5,
          "close_time": 1762070399999,
          "quote_volume": 104970.3845,
          "trades": 1019,
          "taker_buy_base": 34167.3,
          "taker_buy_quote": 57425.3642
        },
        {
          "timestamp": 1762070400000,
          "datetime": "2025-11-02T08:00:00",
          "open": 1.692,
          "high": 1.693,
          "low": 1.653,
          "close": 1.68,
          "volume": 77609.6,
          "close_time": 1762084799999,
          "quote_volume": 129610.1365,
          "trades": 1221,
          "taker_buy_base": 41559.9,
          "taker_buy_quote": 69405.9024
        },
        {
          "timestamp": 1762084800000,
          "datetime": "2025-11-02T12:00:00",
          "open": 1.679,
          "high": 1.679,
          "low": 1.628,
          "close": 1.628,
          "volume": 96956.9,
          "close_time": 1762099199999,
          "quote_volume": 159837.982,
          "trades": 1457,
          "taker_buy_base": 41229.4,
          "taker_buy_quote": 67910.673
        },
        {
          "timestamp": 1762099200000,
          "datetime": "2025-11-02T16:00:00",
          "open": 1.627,
          "high": 1.64,
          "low": 1.609,
          "close": 1.625,
          "volume": 110410.8,
          "close_time": 1762113599999,
          "quote_volume": 179434.5592,
          "trades": 1335,
          "taker_buy_base": 47298.0,
          "taker_buy_quote": 76968.1748
        },
        {
          "timestamp": 1762113600000,
          "datetime": "2025-11-02T20:00:00",
          "open": 1.625,
          "high": 1.662,
          "low": 1.621,
          "close": 1.659,
          "volume": 82867.8,
          "close_time": 1762127999999,
          "quote_volume": 136052.8576,
          "trades": 1009,
          "taker_buy_base": 41068.0,
          "taker_buy_quote": 67508.7258
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 1.659,
          "high": 1.668,
          "low": 1.527,
          "close": 1.53,
          "volume": 311975.4,
          "close_time": 1762142399999,
          "quote_volume": 492038.8148,
          "trades": 2667,
          "taker_buy_base": 162042.0,
          "taker_buy_quote": 255514.1489
        },
        {
          "timestamp": 1762142400000,
          "datetime": "2025-11-03T04:00:00",
          "open": 1.529,
          "high": 1.549,
          "low": 1.487,
          "close": 1.528,
          "volume": 327503.6,
          "close_time": 1762156799999,
          "quote_volume": 498155.0513,
          "trades": 2641,
          "taker_buy_base": 157490.0,
          "taker_buy_quote": 239469.2409
        },
        {
          "timestamp": 1762156800000,
          "datetime": "2025-11-03T08:00:00",
          "open": 1.528,
          "high": 1.53,
          "low": 1.496,
          "close": 1.521,
          "volume": 153070.4,
          "close_time": 1762171199999,
          "quote_volume": 231673.8225,
          "trades": 1583,
          "taker_buy_base": 87998.2,
          "taker_buy_quote": 133205.7231
        },
        {
          "timestamp": 1762171200000,
          "datetime": "2025-11-03T12:00:00",
          "open": 1.519,
          "high": 1.534,
          "low": 1.38,
          "close": 1.429,
          "volume": 428066.0,
          "close_time": 1762185599999,
          "quote_volume": 626182.2726,
          "trades": 3993,
          "taker_buy_base": 204342.4,
          "taker_buy_quote": 299212.8454
        },
        {
          "timestamp": 1762185600000,
          "datetime": "2025-11-03T16:00:00",
          "open": 1.428,
          "high": 1.494,
          "low": 1.42,
          "close": 1.428,
          "volume": 278182.5,
          "close_time": 1762199999999,
          "quote_volume": 405823.7299,
          "trades": 2624,
          "taker_buy_base": 145207.2,
          "taker_buy_quote": 211967.5858
        },
        {
          "timestamp": 1762200000000,
          "datetime": "2025-11-03T20:00:00",
          "open": 1.43,
          "high": 1.434,
          "low": 1.391,
          "close": 1.416,
          "volume": 268912.0,
          "close_time": 1762214399999,
          "quote_volume": 379329.7966,
          "trades": 1953,
          "taker_buy_base": 135179.9,
          "taker_buy_quote": 190881.4483
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 1.417,
          "high": 1.448,
          "low": 1.397,
          "close": 1.414,
          "volume": 296769.2,
          "close_time": 1762228799999,
          "quote_volume": 422797.8276,
          "trades": 3906,
          "taker_buy_base": 145102.4,
          "taker_buy_quote": 206803.9301
        },
        {
          "timestamp": 1762228800000,
          "datetime": "2025-11-04T04:00:00",
          "open": 1.416,
          "high": 1.426,
          "low": 1.324,
          "close": 1.331,
          "volume": 669187.1,
          "close_time": 1762243199999,
          "quote_volume": 912621.2457,
          "trades": 6790,
          "taker_buy_base": 327427.6,
          "taker_buy_quote": 446084.5586
        },
        {
          "timestamp": 1762243200000,
          "datetime": "2025-11-04T08:00:00",
          "open": 1.331,
          "high": 1.369,
          "low": 1.323,
          "close": 1.351,
          "volume": 469055.1,
          "close_time": 1762257599999,
          "quote_volume": 633819.9492,
          "trades": 4816,
          "taker_buy_base": 258108.3,
          "taker_buy_quote": 348844.8497
        },
        {
          "timestamp": 1762257600000,
          "datetime": "2025-11-04T12:00:00",
          "open": 1.351,
          "high": 1.405,
          "low": 1.334,
          "close": 1.366,
          "volume": 420168.0,
          "close_time": 1762271999999,
          "quote_volume": 574901.4696,
          "trades": 4501,
          "taker_buy_base": 225462.5,
          "taker_buy_quote": 308731.3884
        },
        {
          "timestamp": 1762272000000,
          "datetime": "2025-11-04T16:00:00",
          "open": 1.366,
          "high": 1.377,
          "low": 1.267,
          "close": 1.307,
          "volume": 682869.5,
          "close_time": 1762286399999,
          "quote_volume": 897676.5145,
          "trades": 8321,
          "taker_buy_base": 354428.1,
          "taker_buy_quote": 466293.7476
        },
        {
          "timestamp": 1762286400000,
          "datetime": "2025-11-04T20:00:00",
          "open": 1.308,
          "high": 1.36,
          "low": 1.229,
          "close": 1.33,
          "volume": 1158240.9,
          "close_time": 1762300799999,
          "quote_volume": 1481128.5177,
          "trades": 10623,
          "taker_buy_base": 667427.1,
          "taker_buy_quote": 853953.6975
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 1.329,
          "high": 1.358,
          "low": 1.256,
          "close": 1.353,
          "volume": 413571.4,
          "close_time": 1762315199999,
          "quote_volume": 542560.0889,
          "trades": 4778,
          "taker_buy_base": 235021.4,
          "taker_buy_quote": 308013.1108
        },
        {
          "timestamp": 1762315200000,
          "datetime": "2025-11-05T04:00:00",
          "open": 1.353,
          "high": 1.358,
          "low": 1.334,
          "close": 1.337,
          "volume": 212665.4,
          "close_time": 1762329599999,
          "quote_volume": 285831.3737,
          "trades": 2473,
          "taker_buy_base": 113300.0,
          "taker_buy_quote": 152272.5887
        },
        {
          "timestamp": 1762329600000,
          "datetime": "2025-11-05T08:00:00",
          "open": 1.335,
          "high": 1.335,
          "low": 1.297,
          "close": 1.334,
          "volume": 196341.6,
          "close_time": 1762343999999,
          "quote_volume": 258583.2348,
          "trades": 2265,
          "taker_buy_base": 106035.2,
          "taker_buy_quote": 139740.3015
        },
        {
          "timestamp": 1762344000000,
          "datetime": "2025-11-05T12:00:00",
          "open": 1.333,
          "high": 1.394,
          "low": 1.323,
          "close": 1.381,
          "volume": 324088.4,
          "close_time": 1762358399999,
          "quote_volume": 440209.0681,
          "trades": 3775,
          "taker_buy_base": 190608.6,
          "taker_buy_quote": 259084.0879
        },
        {
          "timestamp": 1762358400000,
          "datetime": "2025-11-05T16:00:00",
          "open": 1.381,
          "high": 1.407,
          "low": 1.358,
          "close": 1.39,
          "volume": 273745.3,
          "close_time": 1762372799999,
          "quote_volume": 379372.9759,
          "trades": 3525,
          "taker_buy_base": 172943.5,
          "taker_buy_quote": 239810.7349
        },
        {
          "timestamp": 1762372800000,
          "datetime": "2025-11-05T20:00:00",
          "open": 1.39,
          "high": 1.401,
          "low": 1.376,
          "close": 1.38,
          "volume": 161467.4,
          "close_time": 1762387199999,
          "quote_volume": 223828.8305,
          "trades": 1620,
          "taker_buy_base": 82782.3,
          "taker_buy_quote": 114749.3785
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 1.381,
          "high": 1.384,
          "low": 1.348,
          "close": 1.372,
          "volume": 166121.6,
          "close_time": 1762401599999,
          "quote_volume": 227132.8517,
          "trades": 1764,
          "taker_buy_base": 93924.9,
          "taker_buy_quote": 128539.8762
        },
        {
          "timestamp": 1762401600000,
          "datetime": "2025-11-06T04:00:00",
          "open": 1.372,
          "high": 1.38,
          "low": 1.335,
          "close": 1.342,
          "volume": 152154.2,
          "close_time": 1762415999999,
          "quote_volume": 205858.7628,
          "trades": 1414,
          "taker_buy_base": 67537.5,
          "taker_buy_quote": 91563.8275
        },
        {
          "timestamp": 1762416000000,
          "datetime": "2025-11-06T08:00:00",
          "open": 1.34,
          "high": 1.349,
          "low": 1.319,
          "close": 1.338,
          "volume": 140691.9,
          "close_time": 1762430399999,
          "quote_volume": 188072.1126,
          "trades": 1524,
          "taker_buy_base": 77163.8,
          "taker_buy_quote": 103211.413
        },
        {
          "timestamp": 1762430400000,
          "datetime": "2025-11-06T12:00:00",
          "open": 1.339,
          "high": 1.356,
          "low": 1.28,
          "close": 1.285,
          "volume": 303935.9,
          "close_time": 1762444799999,
          "quote_volume": 399729.5154,
          "trades": 3607,
          "taker_buy_base": 161475.7,
          "taker_buy_quote": 212653.1072
        },
        {
          "timestamp": 1762444800000,
          "datetime": "2025-11-06T16:00:00",
          "open": 1.286,
          "high": 1.326,
          "low": 1.272,
          "close": 1.304,
          "volume": 252971.9,
          "close_time": 1762459199999,
          "quote_volume": 328610.5965,
          "trades": 2976,
          "taker_buy_base": 138385.8,
          "taker_buy_quote": 179803.5141
        },
        {
          "timestamp": 1762459200000,
          "datetime": "2025-11-06T20:00:00",
          "open": 1.304,
          "high": 1.315,
          "low": 1.28,
          "close": 1.289,
          "volume": 162868.2,
          "close_time": 1762473599999,
          "quote_volume": 211145.5268,
          "trades": 2190,
          "taker_buy_base": 90343.1,
          "taker_buy_quote": 117150.944
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 1.289,
          "high": 1.329,
          "low": 1.286,
          "close": 1.311,
          "volume": 217747.8,
          "close_time": 1762487999999,
          "quote_volume": 284483.2026,
          "trades": 2564,
          "taker_buy_base": 126071.0,
          "taker_buy_quote": 164746.625
        },
        {
          "timestamp": 1762488000000,
          "datetime": "2025-11-07T04:00:00",
          "open": 1.31,
          "high": 1.343,
          "low": 1.302,
          "close": 1.34,
          "volume": 147446.5,
          "close_time": 1762502399999,
          "quote_volume": 195418.3826,
          "trades": 1711,
          "taker_buy_base": 78243.8,
          "taker_buy_quote": 103591.2178
        },
        {
          "timestamp": 1762502400000,
          "datetime": "2025-11-07T08:00:00",
          "open": 1.34,
          "high": 1.344,
          "low": 1.275,
          "close": 1.292,
          "volume": 214069.9,
          "close_time": 1762516799999,
          "quote_volume": 279621.7908,
          "trades": 2588,
          "taker_buy_base": 133510.7,
          "taker_buy_quote": 174429.6559
        },
        {
          "timestamp": 1762516800000,
          "datetime": "2025-11-07T12:00:00",
          "open": 1.292,
          "high": 1.338,
          "low": 1.231,
          "close": 1.332,
          "volume": 483474.1,
          "close_time": 1762531199999,
          "quote_volume": 615495.7989,
          "trades": 5700,
          "taker_buy_base": 260778.1,
          "taker_buy_quote": 332878.3813
        },
        {
          "timestamp": 1762531200000,
          "datetime": "2025-11-07T16:00:00",
          "open": 1.333,
          "high": 1.489,
          "low": 1.324,
          "close": 1.474,
          "volume": 964637.5,
          "close_time": 1762545599999,
          "quote_volume": 1381574.8732,
          "trades": 8540,
          "taker_buy_base": 528568.5,
          "taker_buy_quote": 756898.1518
        },
        {
          "timestamp": 1762545600000,
          "datetime": "2025-11-07T20:00:00",
          "open": 1.474,
          "high": 1.483,
          "low": 1.429,
          "close": 1.432,
          "volume": 316963.3,
          "close_time": 1762559999999,
          "quote_volume": 463618.4051,
          "trades": 2777,
          "taker_buy_base": 169752.4,
          "taker_buy_quote": 248141.5102
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 1.433,
          "high": 1.487,
          "low": 1.414,
          "close": 1.444,
          "volume": 200048.1,
          "close_time": 1762574399999,
          "quote_volume": 290556.4251,
          "trades": 2149,
          "taker_buy_base": 104223.9,
          "taker_buy_quote": 151380.183
        },
        {
          "timestamp": 1762574400000,
          "datetime": "2025-11-08T04:00:00",
          "open": 1.444,
          "high": 1.473,
          "low": 1.401,
          "close": 1.421,
          "volume": 205390.8,
          "close_time": 1762588799999,
          "quote_volume": 294135.8108,
          "trades": 1820,
          "taker_buy_base": 117520.1,
          "taker_buy_quote": 168419.6519
        },
        {
          "timestamp": 1762588800000,
          "datetime": "2025-11-08T08:00:00",
          "open": 1.421,
          "high": 1.443,
          "low": 1.405,
          "close": 1.423,
          "volume": 200680.3,
          "close_time": 1762603199999,
          "quote_volume": 286368.0134,
          "trades": 1817,
          "taker_buy_base": 99748.9,
          "taker_buy_quote": 142193.2091
        },
        {
          "timestamp": 1762603200000,
          "datetime": "2025-11-08T12:00:00",
          "open": 1.422,
          "high": 1.428,
          "low": 1.37,
          "close": 1.379,
          "volume": 230506.2,
          "close_time": 1762617599999,
          "quote_volume": 321751.0086,
          "trades": 1797,
          "taker_buy_base": 151145.5,
          "taker_buy_quote": 210827.404
        },
        {
          "timestamp": 1762617600000,
          "datetime": "2025-11-08T16:00:00",
          "open": 1.379,
          "high": 1.396,
          "low": 1.366,
          "close": 1.386,
          "volume": 209625.0,
          "close_time": 1762631999999,
          "quote_volume": 289094.65,
          "trades": 1574,
          "taker_buy_base": 105972.9,
          "taker_buy_quote": 146200.4442
        },
        {
          "timestamp": 1762632000000,
          "datetime": "2025-11-08T20:00:00",
          "open": 1.386,
          "high": 1.43,
          "low": 1.376,
          "close": 1.409,
          "volume": 205254.6,
          "close_time": 1762646399999,
          "quote_volume": 289782.0697,
          "trades": 1402,
          "taker_buy_base": 126406.2,
          "taker_buy_quote": 178403.9443
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 1.409,
          "high": 1.409,
          "low": 1.351,
          "close": 1.361,
          "volume": 200695.0,
          "close_time": 1762660799999,
          "quote_volume": 276955.8386,
          "trades": 2543,
          "taker_buy_base": 100293.3,
          "taker_buy_quote": 138552.5845
        },
        {
          "timestamp": 1762660800000,
          "datetime": "2025-11-09T04:00:00",
          "open": 1.362,
          "high": 1.392,
          "low": 1.354,
          "close": 1.391,
          "volume": 142889.0,
          "close_time": 1762675199999,
          "quote_volume": 195885.3052,
          "trades": 1960,
          "taker_buy_base": 78627.4,
          "taker_buy_quote": 107775.5907
        },
        {
          "timestamp": 1762675200000,
          "datetime": "2025-11-09T08:00:00",
          "open": 1.391,
          "high": 1.404,
          "low": 1.359,
          "close": 1.397,
          "volume": 187061.8,
          "close_time": 1762689599999,
          "quote_volume": 258851.0439,
          "trades": 2108,
          "taker_buy_base": 106608.8,
          "taker_buy_quote": 147559.4123
        },
        {
          "timestamp": 1762689600000,
          "datetime": "2025-11-09T12:00:00",
          "open": 1.398,
          "high": 1.55,
          "low": 1.392,
          "close": 1.509,
          "volume": 946564.0,
          "close_time": 1762703999999,
          "quote_volume": 1406229.1591,
          "trades": 8847,
          "taker_buy_base": 547507.6,
          "taker_buy_quote": 812944.7905
        },
        {
          "timestamp": 1762704000000,
          "datetime": "2025-11-09T16:00:00",
          "open": 1.51,
          "high": 1.589,
          "low": 1.464,
          "close": 1.556,
          "volume": 747276.4,
          "close_time": 1762718399999,
          "quote_volume": 1141498.3415,
          "trades": 7104,
          "taker_buy_base": 398067.9,
          "taker_buy_quote": 607851.1501
        },
        {
          "timestamp": 1762718400000,
          "datetime": "2025-11-09T20:00:00",
          "open": 1.556,
          "high": 1.574,
          "low": 1.498,
          "close": 1.501,
          "volume": 359263.6,
          "close_time": 1762732799999,
          "quote_volume": 551364.8075,
          "trades": 3122,
          "taker_buy_base": 183673.0,
          "taker_buy_quote": 281690.4977
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 1.502,
          "high": 1.553,
          "low": 1.487,
          "close": 1.535,
          "volume": 237565.7,
          "close_time": 1762747199999,
          "quote_volume": 363767.9984,
          "trades": 2170,
          "taker_buy_base": 137925.2,
          "taker_buy_quote": 211176.7171
        },
        {
          "timestamp": 1762747200000,
          "datetime": "2025-11-10T04:00:00",
          "open": 1.534,
          "high": 1.608,
          "low": 1.533,
          "close": 1.58,
          "volume": 548720.6,
          "close_time": 1762761599999,
          "quote_volume": 862711.6823,
          "trades": 3908,
          "taker_buy_base": 316219.4,
          "taker_buy_quote": 497483.9961
        },
        {
          "timestamp": 1762761600000,
          "datetime": "2025-11-10T08:00:00",
          "open": 1.58,
          "high": 1.66,
          "low": 1.536,
          "close": 1.574,
          "volume": 526996.7,
          "close_time": 1762775999999,
          "quote_volume": 843396.7755,
          "trades": 4200,
          "taker_buy_base": 278081.3,
          "taker_buy_quote": 445138.5281
        },
        {
          "timestamp": 1762776000000,
          "datetime": "2025-11-10T12:00:00",
          "open": 1.574,
          "high": 1.62,
          "low": 1.532,
          "close": 1.551,
          "volume": 487344.4,
          "close_time": 1762790399999,
          "quote_volume": 764609.3553,
          "trades": 3792,
          "taker_buy_base": 255977.8,
          "taker_buy_quote": 402195.4952
        },
        {
          "timestamp": 1762790400000,
          "datetime": "2025-11-10T16:00:00",
          "open": 1.552,
          "high": 1.568,
          "low": 1.513,
          "close": 1.559,
          "volume": 214808.2,
          "close_time": 1762804799999,
          "quote_volume": 331662.7946,
          "trades": 1941,
          "taker_buy_base": 101528.7,
          "taker_buy_quote": 156786.9535
        },
        {
          "timestamp": 1762804800000,
          "datetime": "2025-11-10T20:00:00",
          "open": 1.561,
          "high": 1.656,
          "low": 1.552,
          "close": 1.635,
          "volume": 418839.9,
          "close_time": 1762819199999,
          "quote_volume": 673708.2739,
          "trades": 3105,
          "taker_buy_base": 233734.3,
          "taker_buy_quote": 375508.9091
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 1.638,
          "high": 1.727,
          "low": 1.597,
          "close": 1.689,
          "volume": 657128.7,
          "close_time": 1762833599999,
          "quote_volume": 1098773.194,
          "trades": 6402,
          "taker_buy_base": 356358.4,
          "taker_buy_quote": 596222.8083
        },
        {
          "timestamp": 1762833600000,
          "datetime": "2025-11-11T04:00:00",
          "open": 1.687,
          "high": 1.692,
          "low": 1.57,
          "close": 1.571,
          "volume": 598741.0,
          "close_time": 1762847999999,
          "quote_volume": 979301.3781,
          "trades": 6673,
          "taker_buy_base": 298353.1,
          "taker_buy_quote": 488609.7825
        },
        {
          "timestamp": 1762848000000,
          "datetime": "2025-11-11T08:00:00",
          "open": 1.57,
          "high": 1.612,
          "low": 1.553,
          "close": 1.597,
          "volume": 290395.0,
          "close_time": 1762862399999,
          "quote_volume": 459015.643,
          "trades": 3297,
          "taker_buy_base": 152884.6,
          "taker_buy_quote": 241807.4957
        },
        {
          "timestamp": 1762862400000,
          "datetime": "2025-11-11T12:00:00",
          "open": 1.596,
          "high": 1.618,
          "low": 1.567,
          "close": 1.572,
          "volume": 426024.4,
          "close_time": 1762876799999,
          "quote_volume": 677155.641,
          "trades": 4566,
          "taker_buy_base": 216444.8,
          "taker_buy_quote": 344223.8847
        },
        {
          "timestamp": 1762876800000,
          "datetime": "2025-11-11T16:00:00",
          "open": 1.573,
          "high": 1.583,
          "low": 1.509,
          "close": 1.514,
          "volume": 447792.2,
          "close_time": 1762891199999,
          "quote_volume": 693039.1038,
          "trades": 5315,
          "taker_buy_base": 212517.7,
          "taker_buy_quote": 328948.0844
        },
        {
          "timestamp": 1762891200000,
          "datetime": "2025-11-11T20:00:00",
          "open": 1.512,
          "high": 1.517,
          "low": 1.471,
          "close": 1.478,
          "volume": 373237.5,
          "close_time": 1762905599999,
          "quote_volume": 557981.1308,
          "trades": 3293,
          "taker_buy_base": 179727.7,
          "taker_buy_quote": 268566.033
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 1.48,
          "high": 1.501,
          "low": 1.46,
          "close": 1.5,
          "volume": 274004.9,
          "close_time": 1762919999999,
          "quote_volume": 406049.1841,
          "trades": 2586,
          "taker_buy_base": 140997.1,
          "taker_buy_quote": 208978.8064
        },
        {
          "timestamp": 1762920000000,
          "datetime": "2025-11-12T04:00:00",
          "open": 1.501,
          "high": 1.525,
          "low": 1.492,
          "close": 1.497,
          "volume": 196026.8,
          "close_time": 1762934399999,
          "quote_volume": 296003.685,
          "trades": 1456,
          "taker_buy_base": 94577.8,
          "taker_buy_quote": 142879.2752
        },
        {
          "timestamp": 1762934400000,
          "datetime": "2025-11-12T08:00:00",
          "open": 1.5,
          "high": 1.913,
          "low": 1.499,
          "close": 1.623,
          "volume": 834602.0,
          "close_time": 1762948799999,
          "quote_volume": 1360245.6185,
          "trades": 6475,
          "taker_buy_base": 468771.8,
          "taker_buy_quote": 765050.4137
        },
        {
          "timestamp": 1762948800000,
          "datetime": "2025-11-12T12:00:00",
          "open": 1.623,
          "high": 1.625,
          "low": 1.528,
          "close": 1.538,
          "volume": 485184.1,
          "close_time": 1762963199999,
          "quote_volume": 764755.3049,
          "trades": 4069,
          "taker_buy_base": 227613.7,
          "taker_buy_quote": 359073.2959
        },
        {
          "timestamp": 1762963200000,
          "datetime": "2025-11-12T16:00:00",
          "open": 1.537,
          "high": 1.541,
          "low": 1.47,
          "close": 1.498,
          "volume": 360658.3,
          "close_time": 1762977599999,
          "quote_volume": 541573.9297,
          "trades": 2961,
          "taker_buy_base": 209464.9,
          "taker_buy_quote": 314456.6128
        },
        {
          "timestamp": 1762977600000,
          "datetime": "2025-11-12T20:00:00",
          "open": 1.496,
          "high": 1.554,
          "low": 1.49,
          "close": 1.52,
          "volume": 189173.8,
          "close_time": 1762991999999,
          "quote_volume": 289390.4977,
          "trades": 1667,
          "taker_buy_base": 98765.2,
          "taker_buy_quote": 151202.5754
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 1.52,
          "high": 1.575,
          "low": 1.499,
          "close": 1.55,
          "volume": 646208.4,
          "close_time": 1763006399999,
          "quote_volume": 996459.5365,
          "trades": 6869,
          "taker_buy_base": 346472.1,
          "taker_buy_quote": 534065.3556
        },
        {
          "timestamp": 1763006400000,
          "datetime": "2025-11-13T04:00:00",
          "open": 1.55,
          "high": 1.599,
          "low": 1.53,
          "close": 1.566,
          "volume": 388350.5,
          "close_time": 1763020799999,
          "quote_volume": 607218.4402,
          "trades": 4655,
          "taker_buy_base": 204253.3,
          "taker_buy_quote": 319445.9395
        },
        {
          "timestamp": 1763020800000,
          "datetime": "2025-11-13T08:00:00",
          "open": 1.567,
          "high": 1.577,
          "low": 1.537,
          "close": 1.554,
          "volume": 289646.9,
          "close_time": 1763035199999,
          "quote_volume": 451110.4582,
          "trades": 3211,
          "taker_buy_base": 137934.1,
          "taker_buy_quote": 214892.4902
        },
        {
          "timestamp": 1763035200000,
          "datetime": "2025-11-13T12:00:00",
          "open": 1.555,
          "high": 1.569,
          "low": 1.481,
          "close": 1.494,
          "volume": 446392.5,
          "close_time": 1763049599999,
          "quote_volume": 683240.5727,
          "trades": 4772,
          "taker_buy_base": 232167.5,
          "taker_buy_quote": 355965.829
        },
        {
          "timestamp": 1763049600000,
          "datetime": "2025-11-13T16:00:00",
          "open": 1.492,
          "high": 1.498,
          "low": 1.373,
          "close": 1.382,
          "volume": 790397.0,
          "close_time": 1763063999999,
          "quote_volume": 1128143.0195,
          "trades": 7940,
          "taker_buy_base": 371676.5,
          "taker_buy_quote": 529735.873
        },
        {
          "timestamp": 1763064000000,
          "datetime": "2025-11-13T20:00:00",
          "open": 1.382,
          "high": 1.443,
          "low": 1.373,
          "close": 1.419,
          "volume": 291867.7,
          "close_time": 1763078399999,
          "quote_volume": 409063.0956,
          "trades": 3163,
          "taker_buy_base": 127492.4,
          "taker_buy_quote": 178543.1054
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 1.418,
          "high": 1.427,
          "low": 1.397,
          "close": 1.404,
          "volume": 191198.4,
          "close_time": 1763092799999,
          "quote_volume": 269727.218,
          "trades": 1634,
          "taker_buy_base": 97229.5,
          "taker_buy_quote": 137188.6392
        },
        {
          "timestamp": 1763092800000,
          "datetime": "2025-11-14T04:00:00",
          "open": 1.405,
          "high": 1.412,
          "low": 1.344,
          "close": 1.396,
          "volume": 379590.9,
          "close_time": 1763107199999,
          "quote_volume": 524840.3226,
          "trades": 3267,
          "taker_buy_base": 180041.7,
          "taker_buy_quote": 249046.5569
        },
        {
          "timestamp": 1763107200000,
          "datetime": "2025-11-14T08:00:00",
          "open": 1.396,
          "high": 1.398,
          "low": 1.351,
          "close": 1.361,
          "volume": 173987.3,
          "close_time": 1763121599999,
          "quote_volume": 238862.9513,
          "trades": 1645,
          "taker_buy_base": 76243.2,
          "taker_buy_quote": 104779.4231
        },
        {
          "timestamp": 1763121600000,
          "datetime": "2025-11-14T12:00:00",
          "open": 1.361,
          "high": 1.394,
          "low": 1.309,
          "close": 1.377,
          "volume": 452738.0,
          "close_time": 1763135999999,
          "quote_volume": 612812.5817,
          "trades": 4030,
          "taker_buy_base": 239904.4,
          "taker_buy_quote": 324497.4799
        },
        {
          "timestamp": 1763136000000,
          "datetime": "2025-11-14T16:00:00",
          "open": 1.38,
          "high": 1.401,
          "low": 1.347,
          "close": 1.361,
          "volume": 232860.1,
          "close_time": 1763150399999,
          "quote_volume": 320054.2621,
          "trades": 1765,
          "taker_buy_base": 102840.5,
          "taker_buy_quote": 141434.7669
        },
        {
          "timestamp": 1763150400000,
          "datetime": "2025-11-14T20:00:00",
          "open": 1.363,
          "high": 1.363,
          "low": 1.274,
          "close": 1.284,
          "volume": 287902.6,
          "close_time": 1763164799999,
          "quote_volume": 376527.7712,
          "trades": 2498,
          "taker_buy_base": 131946.7,
          "taker_buy_quote": 172905.0815
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 1.283,
          "high": 1.347,
          "low": 1.283,
          "close": 1.339,
          "volume": 202040.6,
          "close_time": 1763179199999,
          "quote_volume": 266247.5725,
          "trades": 2953,
          "taker_buy_base": 115171.9,
          "taker_buy_quote": 151820.7986
        },
        {
          "timestamp": 1763179200000,
          "datetime": "2025-11-15T04:00:00",
          "open": 1.34,
          "high": 1.361,
          "low": 1.33,
          "close": 1.332,
          "volume": 175163.3,
          "close_time": 1763193599999,
          "quote_volume": 235308.3041,
          "trades": 1823,
          "taker_buy_base": 83628.7,
          "taker_buy_quote": 112501.0061
        },
        {
          "timestamp": 1763193600000,
          "datetime": "2025-11-15T08:00:00",
          "open": 1.334,
          "high": 1.334,
          "low": 1.297,
          "close": 1.305,
          "volume": 188637.9,
          "close_time": 1763207999999,
          "quote_volume": 248220.3359,
          "trades": 2235,
          "taker_buy_base": 75092.0,
          "taker_buy_quote": 98557.4176
        },
        {
          "timestamp": 1763208000000,
          "datetime": "2025-11-15T12:00:00",
          "open": 1.305,
          "high": 1.345,
          "low": 1.302,
          "close": 1.338,
          "volume": 175163.2,
          "close_time": 1763222399999,
          "quote_volume": 233446.9383,
          "trades": 2053,
          "taker_buy_base": 101380.6,
          "taker_buy_quote": 135046.1278
        },
        {
          "timestamp": 1763222400000,
          "datetime": "2025-11-15T16:00:00",
          "open": 1.338,
          "high": 1.355,
          "low": 1.325,
          "close": 1.34,
          "volume": 161648.8,
          "close_time": 1763236799999,
          "quote_volume": 216953.7512,
          "trades": 1827,
          "taker_buy_base": 85207.6,
          "taker_buy_quote": 114393.9696
        },
        {
          "timestamp": 1763236800000,
          "datetime": "2025-11-15T20:00:00",
          "open": 1.34,
          "high": 1.344,
          "low": 1.321,
          "close": 1.327,
          "volume": 95788.7,
          "close_time": 1763251199999,
          "quote_volume": 127530.8678,
          "trades": 1176,
          "taker_buy_base": 45321.3,
          "taker_buy_quote": 60362.9623
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 1.327,
          "high": 1.336,
          "low": 1.294,
          "close": 1.329,
          "volume": 178688.2,
          "close_time": 1763265599999,
          "quote_volume": 235512.4914,
          "trades": 2261,
          "taker_buy_base": 91132.4,
          "taker_buy_quote": 120153.2076
        },
        {
          "timestamp": 1763265600000,
          "datetime": "2025-11-16T04:00:00",
          "open": 1.328,
          "high": 1.338,
          "low": 1.316,
          "close": 1.329,
          "volume": 81998.7,
          "close_time": 1763279999999,
          "quote_volume": 108705.1334,
          "trades": 1359,
          "taker_buy_base": 41514.6,
          "taker_buy_quote": 55038.9459
        },
        {
          "timestamp": 1763280000000,
          "datetime": "2025-11-16T08:00:00",
          "open": 1.329,
          "high": 1.343,
          "low": 1.302,
          "close": 1.307,
          "volume": 182557.0,
          "close_time": 1763294399999,
          "quote_volume": 242471.6739,
          "trades": 2375,
          "taker_buy_base": 85011.6,
          "taker_buy_quote": 113015.5211
        },
        {
          "timestamp": 1763294400000,
          "datetime": "2025-11-16T12:00:00",
          "open": 1.308,
          "high": 1.316,
          "low": 1.257,
          "close": 1.261,
          "volume": 322794.2,
          "close_time": 1763308799999,
          "quote_volume": 417132.769,
          "trades": 3951,
          "taker_buy_base": 151503.1,
          "taker_buy_quote": 196082.1433
        },
        {
          "timestamp": 1763308800000,
          "datetime": "2025-11-16T16:00:00",
          "open": 1.262,
          "high": 1.278,
          "low": 1.225,
          "close": 1.253,
          "volume": 481442.4,
          "close_time": 1763323199999,
          "quote_volume": 602673.8865,
          "trades": 5075,
          "taker_buy_base": 252049.6,
          "taker_buy_quote": 315654.3734
        },
        {
          "timestamp": 1763323200000,
          "datetime": "2025-11-16T20:00:00",
          "open": 1.254,
          "high": 1.278,
          "low": 1.236,
          "close": 1.266,
          "volume": 237853.1,
          "close_time": 1763337599999,
          "quote_volume": 297661.0017,
          "trades": 2505,
          "taker_buy_base": 124051.1,
          "taker_buy_quote": 155272.3803
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 1.266,
          "high": 1.29,
          "low": 1.252,
          "close": 1.284,
          "volume": 224112.6,
          "close_time": 1763351999999,
          "quote_volume": 285903.9145,
          "trades": 2655,
          "taker_buy_base": 133189.2,
          "taker_buy_quote": 169956.3831
        },
        {
          "timestamp": 1763352000000,
          "datetime": "2025-11-17T04:00:00",
          "open": 1.285,
          "high": 1.301,
          "low": 1.276,
          "close": 1.296,
          "volume": 167972.2,
          "close_time": 1763366399999,
          "quote_volume": 216594.2418,
          "trades": 1882,
          "taker_buy_base": 90335.6,
          "taker_buy_quote": 116407.6771
        },
        {
          "timestamp": 1763366400000,
          "datetime": "2025-11-17T08:00:00",
          "open": 1.296,
          "high": 1.3,
          "low": 1.283,
          "close": 1.284,
          "volume": 118079.1,
          "close_time": 1763380799999,
          "quote_volume": 152557.4631,
          "trades": 1344,
          "taker_buy_base": 67174.2,
          "taker_buy_quote": 86824.2285
        },
        {
          "timestamp": 1763380800000,
          "datetime": "2025-11-17T12:00:00",
          "open": 1.284,
          "high": 1.311,
          "low": 1.229,
          "close": 1.238,
          "volume": 725041.0,
          "close_time": 1763395199999,
          "quote_volume": 914644.803,
          "trades": 7412,
          "taker_buy_base": 454414.6,
          "taker_buy_quote": 573390.7295
        },
        {
          "timestamp": 1763395200000,
          "datetime": "2025-11-17T16:00:00",
          "open": 1.239,
          "high": 1.259,
          "low": 1.17,
          "close": 1.176,
          "volume": 709419.9,
          "close_time": 1763409599999,
          "quote_volume": 860802.5031,
          "trades": 7292,
          "taker_buy_base": 399166.5,
          "taker_buy_quote": 485022.5043
        },
        {
          "timestamp": 1763409600000,
          "datetime": "2025-11-17T20:00:00",
          "open": 1.176,
          "high": 1.202,
          "low": 1.168,
          "close": 1.183,
          "volume": 371594.1,
          "close_time": 1763423999999,
          "quote_volume": 439731.1118,
          "trades": 3844,
          "taker_buy_base": 215010.0,
          "taker_buy_quote": 254652.8785
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 1.183,
          "high": 1.212,
          "low": 1.159,
          "close": 1.197,
          "volume": 503479.4,
          "close_time": 1763438399999,
          "quote_volume": 597626.1161,
          "trades": 5170,
          "taker_buy_base": 304439.0,
          "taker_buy_quote": 361615.1515
        },
        {
          "timestamp": 1763438400000,
          "datetime": "2025-11-18T04:00:00",
          "open": 1.199,
          "high": 1.22,
          "low": 1.177,
          "close": 1.209,
          "volume": 384761.7,
          "close_time": 1763452799999,
          "quote_volume": 462112.5086,
          "trades": 4037,
          "taker_buy_base": 245620.7,
          "taker_buy_quote": 295085.2373
        },
        {
          "timestamp": 1763452800000,
          "datetime": "2025-11-18T08:00:00",
          "open": 1.208,
          "high": 1.228,
          "low": 1.204,
          "close": 1.206,
          "volume": 253477.2,
          "close_time": 1763467199999,
          "quote_volume": 308335.9066,
          "trades": 2847,
          "taker_buy_base": 163116.3,
          "taker_buy_quote": 198414.0527
        },
        {
          "timestamp": 1763467200000,
          "datetime": "2025-11-18T12:00:00",
          "open": 1.206,
          "high": 1.234,
          "low": 1.187,
          "close": 1.218,
          "volume": 453803.5,
          "close_time": 1763481599999,
          "quote_volume": 547884.9847,
          "trades": 4964,
          "taker_buy_base": 281233.8,
          "taker_buy_quote": 339494.4656
        },
        {
          "timestamp": 1763481600000,
          "datetime": "2025-11-18T16:00:00",
          "open": 1.218,
          "high": 1.271,
          "low": 1.212,
          "close": 1.253,
          "volume": 488428.0,
          "close_time": 1763495999999,
          "quote_volume": 607513.5444,
          "trades": 4384,
          "taker_buy_base": 250330.0,
          "taker_buy_quote": 311562.1932
        },
        {
          "timestamp": 1763496000000,
          "datetime": "2025-11-18T20:00:00",
          "open": 1.254,
          "high": 1.263,
          "low": 1.228,
          "close": 1.248,
          "volume": 257887.3,
          "close_time": 1763510399999,
          "quote_volume": 322338.8985,
          "trades": 2409,
          "taker_buy_base": 149614.6,
          "taker_buy_quote": 186906.6739
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 1.247,
          "high": 1.252,
          "low": 1.213,
          "close": 1.217,
          "volume": 308786.2,
          "close_time": 1763524799999,
          "quote_volume": 381512.2178,
          "trades": 3199,
          "taker_buy_base": 197261.7,
          "taker_buy_quote": 243768.0615
        },
        {
          "timestamp": 1763524800000,
          "datetime": "2025-11-19T04:00:00",
          "open": 1.216,
          "high": 1.231,
          "low": 1.189,
          "close": 1.227,
          "volume": 299133.0,
          "close_time": 1763539199999,
          "quote_volume": 361819.7863,
          "trades": 2942,
          "taker_buy_base": 192747.0,
          "taker_buy_quote": 233200.2116
        },
        {
          "timestamp": 1763539200000,
          "datetime": "2025-11-19T08:00:00",
          "open": 1.226,
          "high": 1.229,
          "low": 1.21,
          "close": 1.211,
          "volume": 150934.9,
          "close_time": 1763553599999,
          "quote_volume": 183868.8134,
          "trades": 1840,
          "taker_buy_base": 88015.1,
          "taker_buy_quote": 107252.8959
        },
        {
          "timestamp": 1763553600000,
          "datetime": "2025-11-19T12:00:00",
          "open": 1.21,
          "high": 1.223,
          "low": 1.167,
          "close": 1.169,
          "volume": 365424.4,
          "close_time": 1763567999999,
          "quote_volume": 437877.4204,
          "trades": 3772,
          "taker_buy_base": 205779.4,
          "taker_buy_quote": 247106.7799
        },
        {
          "timestamp": 1763568000000,
          "datetime": "2025-11-19T16:00:00",
          "open": 1.168,
          "high": 1.178,
          "low": 1.13,
          "close": 1.141,
          "volume": 468904.8,
          "close_time": 1763582399999,
          "quote_volume": 537730.147,
          "trades": 4507,
          "taker_buy_base": 275246.4,
          "taker_buy_quote": 315839.8826
        },
        {
          "timestamp": 1763582400000,
          "datetime": "2025-11-19T20:00:00",
          "open": 1.142,
          "high": 1.219,
          "low": 1.138,
          "close": 1.213,
          "volume": 402089.3,
          "close_time": 1763596799999,
          "quote_volume": 476845.3824,
          "trades": 3687,
          "taker_buy_base": 251463.7,
          "taker_buy_quote": 298095.6925
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 1.214,
          "high": 1.24,
          "low": 1.202,
          "close": 1.233,
          "volume": 189504.3,
          "close_time": 1763611199999,
          "quote_volume": 231387.1332,
          "trades": 1974,
          "taker_buy_base": 89943.6,
          "taker_buy_quote": 110027.0675
        },
        {
          "timestamp": 1763611200000,
          "datetime": "2025-11-20T04:00:00",
          "open": 1.234,
          "high": 1.247,
          "low": 1.223,
          "close": 1.238,
          "volume": 189543.0,
          "close_time": 1763625599999,
          "quote_volume": 233844.8707,
          "trades": 2199,
          "taker_buy_base": 103527.3,
          "taker_buy_quote": 127793.866
        },
        {
          "timestamp": 1763625600000,
          "datetime": "2025-11-20T08:00:00",
          "open": 1.238,
          "high": 1.238,
          "low": 1.205,
          "close": 1.215,
          "volume": 193601.6,
          "close_time": 1763639999999,
          "quote_volume": 235879.6241,
          "trades": 1636,
          "taker_buy_base": 119729.2,
          "taker_buy_quote": 145797.9041
        },
        {
          "timestamp": 1763640000000,
          "datetime": "2025-11-20T12:00:00",
          "open": 1.215,
          "high": 1.235,
          "low": 1.188,
          "close": 1.188,
          "volume": 505565.4,
          "close_time": 1763654399999,
          "quote_volume": 613517.3716,
          "trades": 5225,
          "taker_buy_base": 317468.3,
          "taker_buy_quote": 385388.8527
        },
        {
          "timestamp": 1763654400000,
          "datetime": "2025-11-20T16:00:00",
          "open": 1.188,
          "high": 1.19,
          "low": 1.112,
          "close": 1.141,
          "volume": 730150.6,
          "close_time": 1763668799999,
          "quote_volume": 832209.9847,
          "trades": 7232,
          "taker_buy_base": 446316.3,
          "taker_buy_quote": 508287.1617
        },
        {
          "timestamp": 1763668800000,
          "datetime": "2025-11-20T20:00:00",
          "open": 1.141,
          "high": 1.167,
          "low": 1.13,
          "close": 1.134,
          "volume": 249676.3,
          "close_time": 1763683199999,
          "quote_volume": 286504.7185,
          "trades": 2328,
          "taker_buy_base": 142063.7,
          "taker_buy_quote": 163044.2684
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 1.135,
          "high": 1.148,
          "low": 1.086,
          "close": 1.086,
          "volume": 401916.4,
          "close_time": 1763697599999,
          "quote_volume": 450750.1029,
          "trades": 4035,
          "taker_buy_base": 238537.0,
          "taker_buy_quote": 267479.5097
        },
        {
          "timestamp": 1763697600000,
          "datetime": "2025-11-21T04:00:00",
          "open": 1.085,
          "high": 1.095,
          "low": 0.977,
          "close": 1.033,
          "volume": 762563.8,
          "close_time": 1763711999999,
          "quote_volume": 805325.2383,
          "trades": 6543,
          "taker_buy_base": 407053.9,
          "taker_buy_quote": 431452.0546
        },
        {
          "timestamp": 1763712000000,
          "datetime": "2025-11-21T08:00:00",
          "open": 1.031,
          "high": 1.054,
          "low": 1.008,
          "close": 1.013,
          "volume": 631512.1,
          "close_time": 1763726399999,
          "quote_volume": 650565.2188,
          "trades": 5832,
          "taker_buy_base": 373992.7,
          "taker_buy_quote": 385570.2946
        },
        {
          "timestamp": 1763726400000,
          "datetime": "2025-11-21T12:00:00",
          "open": 1.013,
          "high": 1.058,
          "low": 0.983,
          "close": 1.013,
          "volume": 776499.9,
          "close_time": 1763740799999,
          "quote_volume": 794639.5287,
          "trades": 6815,
          "taker_buy_base": 456438.9,
          "taker_buy_quote": 467165.7393
        },
        {
          "timestamp": 1763740800000,
          "datetime": "2025-11-21T16:00:00",
          "open": 1.013,
          "high": 1.055,
          "low": 0.998,
          "close": 1.025,
          "volume": 782774.8,
          "close_time": 1763755199999,
          "quote_volume": 805924.4697,
          "trades": 6318,
          "taker_buy_base": 529852.1,
          "taker_buy_quote": 545721.3697
        },
        {
          "timestamp": 1763755200000,
          "datetime": "2025-11-21T20:00:00",
          "open": 1.025,
          "high": 1.043,
          "low": 1.0,
          "close": 1.031,
          "volume": 277728.1,
          "close_time": 1763769599999,
          "quote_volume": 284522.9701,
          "trades": 2719,
          "taker_buy_base": 146189.8,
          "taker_buy_quote": 149981.2582
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 1.032,
          "high": 1.046,
          "low": 1.013,
          "close": 1.018,
          "volume": 253549.2,
          "close_time": 1763783999999,
          "quote_volume": 261499.0011,
          "trades": 2832,
          "taker_buy_base": 147487.6,
          "taker_buy_quote": 152053.8826
        },
        {
          "timestamp": 1763784000000,
          "datetime": "2025-11-22T04:00:00",
          "open": 1.017,
          "high": 1.017,
          "low": 0.982,
          "close": 1.003,
          "volume": 350741.1,
          "close_time": 1763798399999,
          "quote_volume": 350540.7359,
          "trades": 3738,
          "taker_buy_base": 224076.8,
          "taker_buy_quote": 224015.1203
        },
        {
          "timestamp": 1763798400000,
          "datetime": "2025-11-22T08:00:00",
          "open": 1.002,
          "high": 1.016,
          "low": 0.984,
          "close": 1.01,
          "volume": 239685.4,
          "close_time": 1763812799999,
          "quote_volume": 239338.2688,
          "trades": 2581,
          "taker_buy_base": 155718.7,
          "taker_buy_quote": 155497.8476
        },
        {
          "timestamp": 1763812800000,
          "datetime": "2025-11-22T12:00:00",
          "open": 1.009,
          "high": 1.013,
          "low": 0.977,
          "close": 0.99,
          "volume": 314454.8,
          "close_time": 1763827199999,
          "quote_volume": 312558.9014,
          "trades": 3083,
          "taker_buy_base": 178451.6,
          "taker_buy_quote": 177660.1684
        },
        {
          "timestamp": 1763827200000,
          "datetime": "2025-11-22T16:00:00",
          "open": 0.988,
          "high": 1.008,
          "low": 0.987,
          "close": 0.994,
          "volume": 196260.6,
          "close_time": 1763841599999,
          "quote_volume": 196029.0189,
          "trades": 2144,
          "taker_buy_base": 120537.2,
          "taker_buy_quote": 120400.773
        },
        {
          "timestamp": 1763841600000,
          "datetime": "2025-11-22T20:00:00",
          "open": 0.993,
          "high": 1.012,
          "low": 0.978,
          "close": 0.996,
          "volume": 152824.4,
          "close_time": 1763855999999,
          "quote_volume": 151771.946,
          "trades": 1802,
          "taker_buy_base": 94983.2,
          "taker_buy_quote": 94338.185
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 0.996,
          "high": 1.033,
          "low": 0.99,
          "close": 1.031,
          "volume": 239404.6,
          "close_time": 1763870399999,
          "quote_volume": 241742.1569,
          "trades": 2541,
          "taker_buy_base": 168576.7,
          "taker_buy_quote": 170244.9302
        },
        {
          "timestamp": 1763870400000,
          "datetime": "2025-11-23T04:00:00",
          "open": 1.031,
          "high": 1.082,
          "low": 1.011,
          "close": 1.018,
          "volume": 496822.3,
          "close_time": 1763884799999,
          "quote_volume": 520620.4827,
          "trades": 4362,
          "taker_buy_base": 259561.9,
          "taker_buy_quote": 272297.1745
        },
        {
          "timestamp": 1763884800000,
          "datetime": "2025-11-23T08:00:00",
          "open": 1.019,
          "high": 1.04,
          "low": 1.008,
          "close": 1.022,
          "volume": 220028.7,
          "close_time": 1763899199999,
          "quote_volume": 225141.9481,
          "trades": 1709,
          "taker_buy_base": 146380.0,
          "taker_buy_quote": 149825.8851
        },
        {
          "timestamp": 1763899200000,
          "datetime": "2025-11-23T12:00:00",
          "open": 1.021,
          "high": 1.058,
          "low": 1.02,
          "close": 1.058,
          "volume": 256581.5,
          "close_time": 1763913599999,
          "quote_volume": 266310.1174,
          "trades": 2271,
          "taker_buy_base": 146241.3,
          "taker_buy_quote": 151757.7743
        },
        {
          "timestamp": 1763913600000,
          "datetime": "2025-11-23T16:00:00",
          "open": 1.058,
          "high": 1.067,
          "low": 1.036,
          "close": 1.055,
          "volume": 254239.8,
          "close_time": 1763927999999,
          "quote_volume": 266797.3803,
          "trades": 2462,
          "taker_buy_base": 167999.6,
          "taker_buy_quote": 176298.1556
        },
        {
          "timestamp": 1763928000000,
          "datetime": "2025-11-23T20:00:00",
          "open": 1.055,
          "high": 1.118,
          "low": 1.046,
          "close": 1.057,
          "volume": 653354.0,
          "close_time": 1763942399999,
          "quote_volume": 707153.3182,
          "trades": 4234,
          "taker_buy_base": 319359.8,
          "taker_buy_quote": 345348.3826
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 1.057,
          "high": 1.09,
          "low": 1.031,
          "close": 1.074,
          "volume": 458530.2,
          "close_time": 1763956799999,
          "quote_volume": 485478.5203,
          "trades": 3937,
          "taker_buy_base": 277459.0,
          "taker_buy_quote": 293844.2892
        },
        {
          "timestamp": 1763956800000,
          "datetime": "2025-11-24T04:00:00",
          "open": 1.075,
          "high": 1.082,
          "low": 1.047,
          "close": 1.056,
          "volume": 272160.1,
          "close_time": 1763971199999,
          "quote_volume": 288719.9879,
          "trades": 2611,
          "taker_buy_base": 162989.1,
          "taker_buy_quote": 172991.7933
        },
        {
          "timestamp": 1763971200000,
          "datetime": "2025-11-24T08:00:00",
          "open": 1.056,
          "high": 1.059,
          "low": 1.028,
          "close": 1.043,
          "volume": 213449.9,
          "close_time": 1763985599999,
          "quote_volume": 222323.9404,
          "trades": 2151,
          "taker_buy_base": 122470.0,
          "taker_buy_quote": 127638.4113
        },
        {
          "timestamp": 1763985600000,
          "datetime": "2025-11-24T12:00:00",
          "open": 1.043,
          "high": 1.074,
          "low": 1.032,
          "close": 1.066,
          "volume": 295954.5,
          "close_time": 1763999999999,
          "quote_volume": 310469.2958,
          "trades": 3105,
          "taker_buy_base": 162384.0,
          "taker_buy_quote": 170325.2459
        },
        {
          "timestamp": 1764000000000,
          "datetime": "2025-11-24T16:00:00",
          "open": 1.067,
          "high": 1.109,
          "low": 1.064,
          "close": 1.098,
          "volume": 370078.6,
          "close_time": 1764014399999,
          "quote_volume": 403682.6408,
          "trades": 3249,
          "taker_buy_base": 175337.2,
          "taker_buy_quote": 191243.9625
        },
        {
          "timestamp": 1764014400000,
          "datetime": "2025-11-24T20:00:00",
          "open": 1.1,
          "high": 1.119,
          "low": 1.097,
          "close": 1.108,
          "volume": 125583.2,
          "close_time": 1764028799999,
          "quote_volume": 139335.9578,
          "trades": 1311,
          "taker_buy_base": 62098.6,
          "taker_buy_quote": 68883.8019
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 1.107,
          "high": 1.113,
          "low": 1.086,
          "close": 1.101,
          "volume": 142346.4,
          "close_time": 1764043199999,
          "quote_volume": 156886.239,
          "trades": 1397,
          "taker_buy_base": 71747.4,
          "taker_buy_quote": 79050.4108
        },
        {
          "timestamp": 1764043200000,
          "datetime": "2025-11-25T04:00:00",
          "open": 1.101,
          "high": 1.124,
          "low": 1.086,
          "close": 1.087,
          "volume": 185338.6,
          "close_time": 1764057599999,
          "quote_volume": 205353.0496,
          "trades": 1711,
          "taker_buy_base": 87775.8,
          "taker_buy_quote": 97194.4125
        },
        {
          "timestamp": 1764057600000,
          "datetime": "2025-11-25T08:00:00",
          "open": 1.088,
          "high": 1.115,
          "low": 1.081,
          "close": 1.108,
          "volume": 183174.2,
          "close_time": 1764071999999,
          "quote_volume": 200997.2306,
          "trades": 1745,
          "taker_buy_base": 103815.9,
          "taker_buy_quote": 114062.2288
        },
        {
          "timestamp": 1764072000000,
          "datetime": "2025-11-25T12:00:00",
          "open": 1.109,
          "high": 1.136,
          "low": 1.099,
          "close": 1.114,
          "volume": 313067.0,
          "close_time": 1764086399999,
          "quote_volume": 349208.0025,
          "trades": 3099,
          "taker_buy_base": 161239.6,
          "taker_buy_quote": 180012.6282
        },
        {
          "timestamp": 1764086400000,
          "datetime": "2025-11-25T16:00:00",
          "open": 1.113,
          "high": 1.146,
          "low": 1.096,
          "close": 1.122,
          "volume": 425099.3,
          "close_time": 1764100799999,
          "quote_volume": 478815.0384,
          "trades": 4982,
          "taker_buy_base": 202640.7,
          "taker_buy_quote": 228165.8699
        },
        {
          "timestamp": 1764100800000,
          "datetime": "2025-11-25T20:00:00",
          "open": 1.122,
          "high": 1.145,
          "low": 1.11,
          "close": 1.132,
          "volume": 201411.9,
          "close_time": 1764115199999,
          "quote_volume": 227435.5857,
          "trades": 1459,
          "taker_buy_base": 108997.7,
          "taker_buy_quote": 123213.103
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 1.132,
          "high": 1.15,
          "low": 1.117,
          "close": 1.12,
          "volume": 102517.5,
          "close_time": 1764129599999,
          "quote_volume": 116336.9288,
          "trades": 1322,
          "taker_buy_base": 46640.2,
          "taker_buy_quote": 52925.2677
        },
        {
          "timestamp": 1764129600000,
          "datetime": "2025-11-26T04:00:00",
          "open": 1.12,
          "high": 1.14,
          "low": 1.116,
          "close": 1.14,
          "volume": 99836.4,
          "close_time": 1764143999999,
          "quote_volume": 112403.4288,
          "trades": 1055,
          "taker_buy_base": 66327.1,
          "taker_buy_quote": 74736.2084
        },
        {
          "timestamp": 1764144000000,
          "datetime": "2025-11-26T08:00:00",
          "open": 1.14,
          "high": 1.14,
          "low": 1.108,
          "close": 1.111,
          "volume": 106852.4,
          "close_time": 1764158399999,
          "quote_volume": 119349.2126,
          "trades": 1115,
          "taker_buy_base": 46380.2,
          "taker_buy_quote": 51882.9051
        },
        {
          "timestamp": 1764158400000,
          "datetime": "2025-11-26T12:00:00",
          "open": 1.111,
          "high": 1.114,
          "low": 1.092,
          "close": 1.1,
          "volume": 171458.6,
          "close_time": 1764172799999,
          "quote_volume": 189225.4329,
          "trades": 1961,
          "taker_buy_base": 90201.5,
          "taker_buy_quote": 99570.0763
        },
        {
          "timestamp": 1764172800000,
          "datetime": "2025-11-26T16:00:00",
          "open": 1.1,
          "high": 1.169,
          "low": 1.1,
          "close": 1.155,
          "volume": 299858.2,
          "close_time": 1764187199999,
          "quote_volume": 344534.1175,
          "trades": 2792,
          "taker_buy_base": 170116.5,
          "taker_buy_quote": 195323.4466
        },
        {
          "timestamp": 1764187200000,
          "datetime": "2025-11-26T20:00:00",
          "open": 1.154,
          "high": 1.168,
          "low": 1.142,
          "close": 1.152,
          "volume": 86486.9,
          "close_time": 1764201599999,
          "quote_volume": 99626.1615,
          "trades": 1109,
          "taker_buy_base": 45702.4,
          "taker_buy_quote": 52646.746
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 1.151,
          "high": 1.208,
          "low": 1.143,
          "close": 1.168,
          "volume": 330499.3,
          "close_time": 1764215999999,
          "quote_volume": 387095.7535,
          "trades": 3697,
          "taker_buy_base": 167591.0,
          "taker_buy_quote": 196656.8446
        },
        {
          "timestamp": 1764216000000,
          "datetime": "2025-11-27T04:00:00",
          "open": 1.169,
          "high": 1.198,
          "low": 1.151,
          "close": 1.196,
          "volume": 245014.0,
          "close_time": 1764230399999,
          "quote_volume": 287912.3959,
          "trades": 3150,
          "taker_buy_base": 130702.8,
          "taker_buy_quote": 153729.2935
        },
        {
          "timestamp": 1764230400000,
          "datetime": "2025-11-27T08:00:00",
          "open": 1.195,
          "high": 1.199,
          "low": 1.155,
          "close": 1.159,
          "volume": 188382.2,
          "close_time": 1764244799999,
          "quote_volume": 221515.3272,
          "trades": 2452,
          "taker_buy_base": 87772.0,
          "taker_buy_quote": 103213.1993
        },
        {
          "timestamp": 1764244800000,
          "datetime": "2025-11-27T12:00:00",
          "open": 1.158,
          "high": 1.168,
          "low": 1.143,
          "close": 1.159,
          "volume": 136920.1,
          "close_time": 1764259199999,
          "quote_volume": 158026.8035,
          "trades": 1752,
          "taker_buy_base": 70130.8,
          "taker_buy_quote": 80976.4599
        },
        {
          "timestamp": 1764259200000,
          "datetime": "2025-11-27T16:00:00",
          "open": 1.16,
          "high": 1.168,
          "low": 1.152,
          "close": 1.161,
          "volume": 131002.2,
          "close_time": 1764273599999,
          "quote_volume": 151972.6234,
          "trades": 1438,
          "taker_buy_base": 67705.3,
          "taker_buy_quote": 78545.8481
        },
        {
          "timestamp": 1764273600000,
          "datetime": "2025-11-27T20:00:00",
          "open": 1.16,
          "high": 1.173,
          "low": 1.132,
          "close": 1.139,
          "volume": 108435.2,
          "close_time": 1764287999999,
          "quote_volume": 125212.2239,
          "trades": 978,
          "taker_buy_base": 46725.5,
          "taker_buy_quote": 53991.3245
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 1.139,
          "high": 1.142,
          "low": 1.108,
          "close": 1.125,
          "volume": 146336.0,
          "close_time": 1764302399999,
          "quote_volume": 164239.6615,
          "trades": 1382,
          "taker_buy_base": 70403.4,
          "taker_buy_quote": 79055.4548
        },
        {
          "timestamp": 1764302400000,
          "datetime": "2025-11-28T04:00:00",
          "open": 1.124,
          "high": 1.133,
          "low": 1.111,
          "close": 1.112,
          "volume": 63493.0,
          "close_time": 1764316799999,
          "quote_volume": 71178.1657,
          "trades": 677,
          "taker_buy_base": 27943.9,
          "taker_buy_quote": 31332.3333
        },
        {
          "timestamp": 1764316800000,
          "datetime": "2025-11-28T08:00:00",
          "open": 1.112,
          "high": 1.152,
          "low": 1.112,
          "close": 1.126,
          "volume": 138639.5,
          "close_time": 1764331199999,
          "quote_volume": 157060.6139,
          "trades": 1507,
          "taker_buy_base": 75745.1,
          "taker_buy_quote": 85718.4071
        },
        {
          "timestamp": 1764331200000,
          "datetime": "2025-11-28T12:00:00",
          "open": 1.125,
          "high": 1.166,
          "low": 1.121,
          "close": 1.144,
          "volume": 176814.8,
          "close_time": 1764345599999,
          "quote_volume": 202415.5954,
          "trades": 1842,
          "taker_buy_base": 86176.1,
          "taker_buy_quote": 98654.1386
        },
        {
          "timestamp": 1764345600000,
          "datetime": "2025-11-28T16:00:00",
          "open": 1.147,
          "high": 1.147,
          "low": 1.088,
          "close": 1.112,
          "volume": 224619.8,
          "close_time": 1764359999999,
          "quote_volume": 249157.4566,
          "trades": 2325,
          "taker_buy_base": 118066.3,
          "taker_buy_quote": 130938.4764
        },
        {
          "timestamp": 1764360000000,
          "datetime": "2025-11-28T20:00:00",
          "open": 1.111,
          "high": 1.12,
          "low": 1.105,
          "close": 1.11,
          "volume": 72722.0,
          "close_time": 1764374399999,
          "quote_volume": 80844.0665,
          "trades": 691,
          "taker_buy_base": 34744.8,
          "taker_buy_quote": 38625.1831
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 1.109,
          "high": 1.115,
          "low": 1.1,
          "close": 1.102,
          "volume": 46130.8,
          "close_time": 1764388799999,
          "quote_volume": 51064.8612,
          "trades": 791,
          "taker_buy_base": 21585.4,
          "taker_buy_quote": 23901.1971
        },
        {
          "timestamp": 1764388800000,
          "datetime": "2025-11-29T04:00:00",
          "open": 1.102,
          "high": 1.109,
          "low": 1.088,
          "close": 1.098,
          "volume": 59541.0,
          "close_time": 1764403199999,
          "quote_volume": 65412.1956,
          "trades": 626,
          "taker_buy_base": 23289.6,
          "taker_buy_quote": 25593.0213
        },
        {
          "timestamp": 1764403200000,
          "datetime": "2025-11-29T08:00:00",
          "open": 1.096,
          "high": 1.102,
          "low": 1.089,
          "close": 1.101,
          "volume": 37857.7,
          "close_time": 1764417599999,
          "quote_volume": 41442.4241,
          "trades": 507,
          "taker_buy_base": 17054.7,
          "taker_buy_quote": 18671.5368
        },
        {
          "timestamp": 1764417600000,
          "datetime": "2025-11-29T12:00:00",
          "open": 1.101,
          "high": 1.115,
          "low": 1.091,
          "close": 1.11,
          "volume": 89373.0,
          "close_time": 1764431999999,
          "quote_volume": 98348.2599,
          "trades": 1595,
          "taker_buy_base": 59492.0,
          "taker_buy_quote": 65479.5042
        },
        {
          "timestamp": 1764432000000,
          "datetime": "2025-11-29T16:00:00",
          "open": 1.109,
          "high": 1.115,
          "low": 1.077,
          "close": 1.088,
          "volume": 87678.1,
          "close_time": 1764446399999,
          "quote_volume": 95762.065,
          "trades": 1068,
          "taker_buy_base": 44165.7,
          "taker_buy_quote": 48208.0472
        },
        {
          "timestamp": 1764446400000,
          "datetime": "2025-11-29T20:00:00",
          "open": 1.089,
          "high": 1.097,
          "low": 1.082,
          "close": 1.093,
          "volume": 46400.3,
          "close_time": 1764460799999,
          "quote_volume": 50570.2432,
          "trades": 753,
          "taker_buy_base": 25641.5,
          "taker_buy_quote": 27948.4848
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 1.093,
          "high": 1.099,
          "low": 1.08,
          "close": 1.097,
          "volume": 45045.7,
          "close_time": 1764475199999,
          "quote_volume": 49194.889,
          "trades": 565,
          "taker_buy_base": 24680.1,
          "taker_buy_quote": 26958.2507
        },
        {
          "timestamp": 1764475200000,
          "datetime": "2025-11-30T04:00:00",
          "open": 1.098,
          "high": 1.108,
          "low": 1.087,
          "close": 1.107,
          "volume": 54350.6,
          "close_time": 1764489599999,
          "quote_volume": 59712.8019,
          "trades": 707,
          "taker_buy_base": 33304.3,
          "taker_buy_quote": 36616.4678
        },
        {
          "timestamp": 1764489600000,
          "datetime": "2025-11-30T08:00:00",
          "open": 1.106,
          "high": 1.115,
          "low": 1.093,
          "close": 1.102,
          "volume": 138916.2,
          "close_time": 1764503999999,
          "quote_volume": 153311.4235,
          "trades": 1128,
          "taker_buy_base": 63462.9,
          "taker_buy_quote": 70066.4182
        },
        {
          "timestamp": 1764504000000,
          "datetime": "2025-11-30T12:00:00",
          "open": 1.103,
          "high": 1.129,
          "low": 1.091,
          "close": 1.106,
          "volume": 106433.9,
          "close_time": 1764518399999,
          "quote_volume": 118188.7315,
          "trades": 1203,
          "taker_buy_base": 53895.3,
          "taker_buy_quote": 59834.6599
        },
        {
          "timestamp": 1764518400000,
          "datetime": "2025-11-30T16:00:00",
          "open": 1.108,
          "high": 1.12,
          "low": 1.106,
          "close": 1.108,
          "volume": 57417.4,
          "close_time": 1764532799999,
          "quote_volume": 63799.4093,
          "trades": 832,
          "taker_buy_base": 24742.9,
          "taker_buy_quote": 27495.9682
        },
        {
          "timestamp": 1764532800000,
          "datetime": "2025-11-30T20:00:00",
          "open": 1.106,
          "high": 1.113,
          "low": 1.072,
          "close": 1.073,
          "volume": 65459.0,
          "close_time": 1764547199999,
          "quote_volume": 71779.9691,
          "trades": 734,
          "taker_buy_base": 26448.9,
          "taker_buy_quote": 29094.3544
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 1.073,
          "high": 1.076,
          "low": 0.985,
          "close": 0.989,
          "volume": 440311.4,
          "close_time": 1764561599999,
          "quote_volume": 447631.7034,
          "trades": 4443,
          "taker_buy_base": 216043.4,
          "taker_buy_quote": 219629.2662
        },
        {
          "timestamp": 1764561600000,
          "datetime": "2025-12-01T04:00:00",
          "open": 0.989,
          "high": 1.005,
          "low": 0.975,
          "close": 1.002,
          "volume": 192837.5,
          "close_time": 1764575999999,
          "quote_volume": 191507.3042,
          "trades": 2029,
          "taker_buy_base": 103068.6,
          "taker_buy_quote": 102402.0769
        },
        {
          "timestamp": 1764576000000,
          "datetime": "2025-12-01T08:00:00",
          "open": 1.001,
          "high": 1.009,
          "low": 0.995,
          "close": 0.998,
          "volume": 111875.7,
          "close_time": 1764590399999,
          "quote_volume": 112042.9418,
          "trades": 1168,
          "taker_buy_base": 52368.5,
          "taker_buy_quote": 52488.3732
        },
        {
          "timestamp": 1764590400000,
          "datetime": "2025-12-01T12:00:00",
          "open": 0.998,
          "high": 1.004,
          "low": 0.965,
          "close": 0.981,
          "volume": 252453.7,
          "close_time": 1764604799999,
          "quote_volume": 249155.6623,
          "trades": 2358,
          "taker_buy_base": 129699.6,
          "taker_buy_quote": 128221.5941
        },
        {
          "timestamp": 1764604800000,
          "datetime": "2025-12-01T16:00:00",
          "open": 0.981,
          "high": 0.984,
          "low": 0.969,
          "close": 0.976,
          "volume": 161974.4,
          "close_time": 1764619199999,
          "quote_volume": 158081.26,
          "trades": 1633,
          "taker_buy_base": 78388.3,
          "taker_buy_quote": 76562.6364
        },
        {
          "timestamp": 1764619200000,
          "datetime": "2025-12-01T20:00:00",
          "open": 0.977,
          "high": 1.01,
          "low": 0.977,
          "close": 1.002,
          "volume": 138921.7,
          "close_time": 1764633599999,
          "quote_volume": 138619.0618,
          "trades": 1048,
          "taker_buy_base": 79924.1,
          "taker_buy_quote": 79718.5234
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 1.003,
          "high": 1.03,
          "low": 1.002,
          "close": 1.029,
          "volume": 160869.6,
          "close_time": 1764647999999,
          "quote_volume": 162573.7998,
          "trades": 2508,
          "taker_buy_base": 81119.0,
          "taker_buy_quote": 82062.3434
        },
        {
          "timestamp": 1764648000000,
          "datetime": "2025-12-02T04:00:00",
          "open": 1.029,
          "high": 1.051,
          "low": 1.029,
          "close": 1.037,
          "volume": 175324.3,
          "close_time": 1764662399999,
          "quote_volume": 182247.2505,
          "trades": 1832,
          "taker_buy_base": 84070.4,
          "taker_buy_quote": 87472.5733
        },
        {
          "timestamp": 1764662400000,
          "datetime": "2025-12-02T08:00:00",
          "open": 1.037,
          "high": 1.054,
          "low": 1.026,
          "close": 1.049,
          "volume": 125006.9,
          "close_time": 1764676799999,
          "quote_volume": 130044.3927,
          "trades": 1544,
          "taker_buy_base": 64337.9,
          "taker_buy_quote": 67019.4998
        },
        {
          "timestamp": 1764676800000,
          "datetime": "2025-12-02T12:00:00",
          "open": 1.05,
          "high": 1.147,
          "low": 1.05,
          "close": 1.14,
          "volume": 414195.7,
          "close_time": 1764691199999,
          "quote_volume": 454980.8154,
          "trades": 3727,
          "taker_buy_base": 231307.5,
          "taker_buy_quote": 254157.6036
        },
        {
          "timestamp": 1764691200000,
          "datetime": "2025-12-02T16:00:00",
          "open": 1.14,
          "high": 1.157,
          "low": 1.129,
          "close": 1.135,
          "volume": 270353.6,
          "close_time": 1764705599999,
          "quote_volume": 308741.1819,
          "trades": 2655,
          "taker_buy_base": 135889.9,
          "taker_buy_quote": 155169.794
        },
        {
          "timestamp": 1764705600000,
          "datetime": "2025-12-02T20:00:00",
          "open": 1.135,
          "high": 1.138,
          "low": 1.117,
          "close": 1.123,
          "volume": 119789.3,
          "close_time": 1764719999999,
          "quote_volume": 134988.9405,
          "trades": 1262,
          "taker_buy_base": 53454.1,
          "taker_buy_quote": 60206.2654
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 1.124,
          "high": 1.151,
          "low": 1.124,
          "close": 1.145,
          "volume": 176170.8,
          "close_time": 1764734399999,
          "quote_volume": 200419.566,
          "trades": 2184,
          "taker_buy_base": 93829.4,
          "taker_buy_quote": 106747.8223
        },
        {
          "timestamp": 1764734400000,
          "datetime": "2025-12-03T04:00:00",
          "open": 1.145,
          "high": 1.162,
          "low": 1.143,
          "close": 1.148,
          "volume": 100711.3,
          "close_time": 1764748799999,
          "quote_volume": 116244.6687,
          "trades": 1306,
          "taker_buy_base": 55808.4,
          "taker_buy_quote": 64466.9502
        },
        {
          "timestamp": 1764748800000,
          "datetime": "2025-12-03T08:00:00",
          "open": 1.149,
          "high": 1.156,
          "low": 1.135,
          "close": 1.143,
          "volume": 125258.4,
          "close_time": 1764763199999,
          "quote_volume": 143501.9043,
          "trades": 1572,
          "taker_buy_base": 67496.4,
          "taker_buy_quote": 77315.7137
        },
        {
          "timestamp": 1764763200000,
          "datetime": "2025-12-03T12:00:00",
          "open": 1.144,
          "high": 1.147,
          "low": 1.108,
          "close": 1.13,
          "volume": 261682.4,
          "close_time": 1764777599999,
          "quote_volume": 295944.4787,
          "trades": 3258,
          "taker_buy_base": 140753.3,
          "taker_buy_quote": 159244.4134
        },
        {
          "timestamp": 1764777600000,
          "datetime": "2025-12-03T16:00:00",
          "open": 1.13,
          "high": 1.145,
          "low": 1.123,
          "close": 1.134,
          "volume": 129558.0,
          "close_time": 1764791999999,
          "quote_volume": 146973.4294,
          "trades": 1696,
          "taker_buy_base": 71569.0,
          "taker_buy_quote": 81199.6963
        },
        {
          "timestamp": 1764792000000,
          "datetime": "2025-12-03T20:00:00",
          "open": 1.135,
          "high": 1.157,
          "low": 1.131,
          "close": 1.143,
          "volume": 101531.7,
          "close_time": 1764806399999,
          "quote_volume": 116175.5804,
          "trades": 1714,
          "taker_buy_base": 52773.0,
          "taker_buy_quote": 60370.0142
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 1.146,
          "high": 1.164,
          "low": 1.138,
          "close": 1.149,
          "volume": 111998.8,
          "close_time": 1764820799999,
          "quote_volume": 128935.3411,
          "trades": 1070,
          "taker_buy_base": 58907.9,
          "taker_buy_quote": 67845.7684
        },
        {
          "timestamp": 1764820800000,
          "datetime": "2025-12-04T04:00:00",
          "open": 1.15,
          "high": 1.153,
          "low": 1.139,
          "close": 1.143,
          "volume": 73234.1,
          "close_time": 1764835199999,
          "quote_volume": 83955.8257,
          "trades": 807,
          "taker_buy_base": 32826.5,
          "taker_buy_quote": 37639.3489
        },
        {
          "timestamp": 1764835200000,
          "datetime": "2025-12-04T08:00:00",
          "open": 1.142,
          "high": 1.196,
          "low": 1.136,
          "close": 1.184,
          "volume": 277145.9,
          "close_time": 1764849599999,
          "quote_volume": 324802.3498,
          "trades": 2037,
          "taker_buy_base": 144033.4,
          "taker_buy_quote": 168597.0304
        },
        {
          "timestamp": 1764849600000,
          "datetime": "2025-12-04T12:00:00",
          "open": 1.182,
          "high": 1.262,
          "low": 1.179,
          "close": 1.242,
          "volume": 551579.6,
          "close_time": 1764863999999,
          "quote_volume": 674048.5465,
          "trades": 4679,
          "taker_buy_base": 281075.5,
          "taker_buy_quote": 343179.8893
        },
        {
          "timestamp": 1764864000000,
          "datetime": "2025-12-04T16:00:00",
          "open": 1.241,
          "high": 1.291,
          "low": 1.187,
          "close": 1.215,
          "volume": 679718.0,
          "close_time": 1764878399999,
          "quote_volume": 849932.0235,
          "trades": 6358,
          "taker_buy_base": 330497.5,
          "taker_buy_quote": 413744.3318
        },
        {
          "timestamp": 1764878400000,
          "datetime": "2025-12-04T20:00:00",
          "open": 1.216,
          "high": 1.227,
          "low": 1.196,
          "close": 1.218,
          "volume": 130106.8,
          "close_time": 1764892799999,
          "quote_volume": 157740.9883,
          "trades": 1704,
          "taker_buy_base": 75354.7,
          "taker_buy_quote": 91404.5038
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 1.218,
          "high": 1.22,
          "low": 1.16,
          "close": 1.164,
          "volume": 176825.9,
          "close_time": 1764907199999,
          "quote_volume": 210475.3319,
          "trades": 2272,
          "taker_buy_base": 80731.6,
          "taker_buy_quote": 96134.9588
        },
        {
          "timestamp": 1764907200000,
          "datetime": "2025-12-05T04:00:00",
          "open": 1.164,
          "high": 1.19,
          "low": 1.159,
          "close": 1.176,
          "volume": 95654.9,
          "close_time": 1764921599999,
          "quote_volume": 112221.1357,
          "trades": 1225,
          "taker_buy_base": 58097.8,
          "taker_buy_quote": 68179.4754
        },
        {
          "timestamp": 1764921600000,
          "datetime": "2025-12-05T08:00:00",
          "open": 1.176,
          "high": 1.176,
          "low": 1.135,
          "close": 1.142,
          "volume": 186921.8,
          "close_time": 1764935999999,
          "quote_volume": 215092.5011,
          "trades": 2272,
          "taker_buy_base": 92557.8,
          "taker_buy_quote": 106565.66
        },
        {
          "timestamp": 1764936000000,
          "datetime": "2025-12-05T12:00:00",
          "open": 1.141,
          "high": 1.165,
          "low": 1.131,
          "close": 1.149,
          "volume": 227039.3,
          "close_time": 1764950399999,
          "quote_volume": 260633.897,
          "trades": 2528,
          "taker_buy_base": 128376.0,
          "taker_buy_quote": 147413.9681
        },
        {
          "timestamp": 1764950400000,
          "datetime": "2025-12-05T16:00:00",
          "open": 1.148,
          "high": 1.148,
          "low": 1.097,
          "close": 1.113,
          "volume": 302720.7,
          "close_time": 1764964799999,
          "quote_volume": 338925.1087,
          "trades": 3217,
          "taker_buy_base": 137522.0,
          "taker_buy_quote": 153958.056
        },
        {
          "timestamp": 1764964800000,
          "datetime": "2025-12-05T20:00:00",
          "open": 1.113,
          "high": 1.13,
          "low": 1.107,
          "close": 1.13,
          "volume": 77554.9,
          "close_time": 1764979199999,
          "quote_volume": 86661.0786,
          "trades": 1154,
          "taker_buy_base": 49234.8,
          "taker_buy_quote": 55015.9756
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 1.128,
          "high": 1.183,
          "low": 1.109,
          "close": 1.115,
          "volume": 185758.2,
          "close_time": 1764993599999,
          "quote_volume": 211248.1495,
          "trades": 1292,
          "taker_buy_base": 99214.9,
          "taker_buy_quote": 112878.0495
        },
        {
          "timestamp": 1764993600000,
          "datetime": "2025-12-06T04:00:00",
          "open": 1.114,
          "high": 1.118,
          "low": 1.109,
          "close": 1.11,
          "volume": 22241.4,
          "close_time": 1765007999999,
          "quote_volume": 24743.098,
          "trades": 380,
          "taker_buy_base": 10284.6,
          "taker_buy_quote": 11446.8518
        },
        {
          "timestamp": 1765008000000,
          "datetime": "2025-12-06T08:00:00",
          "open": 1.11,
          "high": 1.119,
          "low": 1.103,
          "close": 1.118,
          "volume": 51755.8,
          "close_time": 1765022399999,
          "quote_volume": 57491.0002,
          "trades": 594,
          "taker_buy_base": 21839.6,
          "taker_buy_quote": 24294.2472
        },
        {
          "timestamp": 1765022400000,
          "datetime": "2025-12-06T12:00:00",
          "open": 1.118,
          "high": 1.148,
          "low": 1.114,
          "close": 1.133,
          "volume": 132998.0,
          "close_time": 1765036799999,
          "quote_volume": 150609.264,
          "trades": 1164,
          "taker_buy_base": 69037.0,
          "taker_buy_quote": 78191.2218
        },
        {
          "timestamp": 1765036800000,
          "datetime": "2025-12-06T16:00:00",
          "open": 1.133,
          "high": 1.16,
          "low": 1.132,
          "close": 1.141,
          "volume": 109663.4,
          "close_time": 1765051199999,
          "quote_volume": 126184.6883,
          "trades": 1138,
          "taker_buy_base": 47731.6,
          "taker_buy_quote": 54909.6595
        },
        {
          "timestamp": 1765051200000,
          "datetime": "2025-12-06T20:00:00",
          "open": 1.142,
          "high": 1.16,
          "low": 1.129,
          "close": 1.137,
          "volume": 137196.1,
          "close_time": 1765065599999,
          "quote_volume": 157367.1755,
          "trades": 1301,
          "taker_buy_base": 64205.9,
          "taker_buy_quote": 73738.4324
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 1.137,
          "high": 1.153,
          "low": 1.133,
          "close": 1.149,
          "volume": 79828.3,
          "close_time": 1765079999999,
          "quote_volume": 91264.4895,
          "trades": 1090,
          "taker_buy_base": 43412.1,
          "taker_buy_quote": 49618.1768
        },
        {
          "timestamp": 1765080000000,
          "datetime": "2025-12-07T04:00:00",
          "open": 1.15,
          "high": 1.15,
          "low": 1.129,
          "close": 1.131,
          "volume": 33618.0,
          "close_time": 1765094399999,
          "quote_volume": 38365.3031,
          "trades": 675,
          "taker_buy_base": 17111.9,
          "taker_buy_quote": 19529.6786
        },
        {
          "timestamp": 1765094400000,
          "datetime": "2025-12-07T08:00:00",
          "open": 1.13,
          "high": 1.13,
          "low": 1.115,
          "close": 1.125,
          "volume": 46212.3,
          "close_time": 1765108799999,
          "quote_volume": 51884.4902,
          "trades": 593,
          "taker_buy_base": 18602.3,
          "taker_buy_quote": 20893.8765
        },
        {
          "timestamp": 1765108800000,
          "datetime": "2025-12-07T12:00:00",
          "open": 1.127,
          "high": 1.134,
          "low": 1.081,
          "close": 1.128,
          "volume": 198601.9,
          "close_time": 1765123199999,
          "quote_volume": 219552.206,
          "trades": 2374,
          "taker_buy_base": 107824.2,
          "taker_buy_quote": 119260.9909
        },
        {
          "timestamp": 1765123200000,
          "datetime": "2025-12-07T16:00:00",
          "open": 1.127,
          "high": 1.163,
          "low": 1.109,
          "close": 1.156,
          "volume": 184352.5,
          "close_time": 1765137599999,
          "quote_volume": 210428.9067,
          "trades": 2147,
          "taker_buy_base": 76086.9,
          "taker_buy_quote": 86774.0826
        },
        {
          "timestamp": 1765137600000,
          "datetime": "2025-12-07T20:00:00",
          "open": 1.158,
          "high": 1.161,
          "low": 1.097,
          "close": 1.12,
          "volume": 142403.8,
          "close_time": 1765151999999,
          "quote_volume": 160298.0673,
          "trades": 1571,
          "taker_buy_base": 66913.0,
          "taker_buy_quote": 75100.6382
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 1.12,
          "high": 1.147,
          "low": 1.113,
          "close": 1.14,
          "volume": 96587.5,
          "close_time": 1765166399999,
          "quote_volume": 109268.1876,
          "trades": 1120,
          "taker_buy_base": 52987.4,
          "taker_buy_quote": 59972.1524
        },
        {
          "timestamp": 1765166400000,
          "datetime": "2025-12-08T04:00:00",
          "open": 1.14,
          "high": 1.158,
          "low": 1.14,
          "close": 1.154,
          "volume": 54133.0,
          "close_time": 1765180799999,
          "quote_volume": 62332.5961,
          "trades": 959,
          "taker_buy_base": 25589.9,
          "taker_buy_quote": 29476.9642
        },
        {
          "timestamp": 1765180800000,
          "datetime": "2025-12-08T08:00:00",
          "open": 1.154,
          "high": 1.177,
          "low": 1.152,
          "close": 1.157,
          "volume": 132155.5,
          "close_time": 1765195199999,
          "quote_volume": 153841.7868,
          "trades": 1446,
          "taker_buy_base": 65113.8,
          "taker_buy_quote": 75735.6857
        },
        {
          "timestamp": 1765195200000,
          "datetime": "2025-12-08T12:00:00",
          "open": 1.157,
          "high": 1.172,
          "low": 1.138,
          "close": 1.144,
          "volume": 179408.2,
          "close_time": 1765209599999,
          "quote_volume": 207099.0061,
          "trades": 2189,
          "taker_buy_base": 99828.2,
          "taker_buy_quote": 115287.025
        },
        {
          "timestamp": 1765209600000,
          "datetime": "2025-12-08T16:00:00",
          "open": 1.143,
          "high": 1.16,
          "low": 1.125,
          "close": 1.131,
          "volume": 165381.5,
          "close_time": 1765223999999,
          "quote_volume": 189128.2556,
          "trades": 2279,
          "taker_buy_base": 91342.4,
          "taker_buy_quote": 104485.3546
        },
        {
          "timestamp": 1765224000000,
          "datetime": "2025-12-08T20:00:00",
          "open": 1.131,
          "high": 1.149,
          "low": 1.13,
          "close": 1.137,
          "volume": 103772.6,
          "close_time": 1765238399999,
          "quote_volume": 118149.1859,
          "trades": 1269,
          "taker_buy_base": 55210.4,
          "taker_buy_quote": 62849.6732
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 1.136,
          "high": 1.141,
          "low": 1.121,
          "close": 1.134,
          "volume": 48918.7,
          "close_time": 1765252799999,
          "quote_volume": 55307.8161,
          "trades": 346,
          "taker_buy_base": 19722.5,
          "taker_buy_quote": 22287.2228
        },
        {
          "timestamp": 1765252800000,
          "datetime": "2025-12-09T04:00:00",
          "open": 1.133,
          "high": 1.133,
          "low": 1.116,
          "close": 1.131,
          "volume": 25833.4,
          "close_time": 1765267199999,
          "quote_volume": 29044.5633,
          "trades": 355,
          "taker_buy_base": 13804.0,
          "taker_buy_quote": 15528.8194
        },
        {
          "timestamp": 1765267200000,
          "datetime": "2025-12-09T08:00:00",
          "open": 1.131,
          "high": 1.134,
          "low": 1.118,
          "close": 1.131,
          "volume": 24919.4,
          "close_time": 1765281599999,
          "quote_volume": 28074.6761,
          "trades": 349,
          "taker_buy_base": 12380.9,
          "taker_buy_quote": 13970.0352
        },
        {
          "timestamp": 1765281600000,
          "datetime": "2025-12-09T12:00:00",
          "open": 1.13,
          "high": 1.183,
          "low": 1.122,
          "close": 1.181,
          "volume": 71375.2,
          "close_time": 1765295999999,
          "quote_volume": 82216.884,
          "trades": 653,
          "taker_buy_base": 39828.8,
          "taker_buy_quote": 45849.5373
        },
        {
          "timestamp": 1765296000000,
          "datetime": "2025-12-09T16:00:00",
          "open": 1.18,
          "high": 1.229,
          "low": 1.18,
          "close": 1.198,
          "volume": 347002.9,
          "close_time": 1765310399999,
          "quote_volume": 418020.9307,
          "trades": 2159,
          "taker_buy_base": 159733.9,
          "taker_buy_quote": 192853.8992
        },
        {
          "timestamp": 1765310400000,
          "datetime": "2025-12-09T20:00:00",
          "open": 1.196,
          "high": 1.197,
          "low": 1.159,
          "close": 1.18,
          "volume": 143868.8,
          "close_time": 1765324799999,
          "quote_volume": 169473.9441,
          "trades": 821,
          "taker_buy_base": 62579.8,
          "taker_buy_quote": 73782.6733
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 1.18,
          "high": 1.184,
          "low": 1.166,
          "close": 1.172,
          "volume": 42315.9,
          "close_time": 1765339199999,
          "quote_volume": 49586.6235,
          "trades": 344,
          "taker_buy_base": 20456.6,
          "taker_buy_quote": 23992.0371
        },
        {
          "timestamp": 1765339200000,
          "datetime": "2025-12-10T04:00:00",
          "open": 1.172,
          "high": 1.18,
          "low": 1.161,
          "close": 1.168,
          "volume": 38918.5,
          "close_time": 1765353599999,
          "quote_volume": 45529.3742,
          "trades": 450,
          "taker_buy_base": 21993.2,
          "taker_buy_quote": 25715.336
        },
        {
          "timestamp": 1765353600000,
          "datetime": "2025-12-10T08:00:00",
          "open": 1.17,
          "high": 1.182,
          "low": 1.155,
          "close": 1.167,
          "volume": 74335.7,
          "close_time": 1765367999999,
          "quote_volume": 86871.8709,
          "trades": 573,
          "taker_buy_base": 37222.7,
          "taker_buy_quote": 43506.5866
        },
        {
          "timestamp": 1765368000000,
          "datetime": "2025-12-10T12:00:00",
          "open": 1.167,
          "high": 1.192,
          "low": 1.155,
          "close": 1.158,
          "volume": 108125.2,
          "close_time": 1765382399999,
          "quote_volume": 127172.7611,
          "trades": 806,
          "taker_buy_base": 56922.5,
          "taker_buy_quote": 66982.1156
        },
        {
          "timestamp": 1765382400000,
          "datetime": "2025-12-10T16:00:00",
          "open": 1.157,
          "high": 1.198,
          "low": 1.152,
          "close": 1.185,
          "volume": 239612.6,
          "close_time": 1765396799999,
          "quote_volume": 281650.7823,
          "trades": 1521,
          "taker_buy_base": 115583.4,
          "taker_buy_quote": 136021.8162
        },
        {
          "timestamp": 1765396800000,
          "datetime": "2025-12-10T20:00:00",
          "open": 1.186,
          "high": 1.215,
          "low": 1.14,
          "close": 1.144,
          "volume": 276681.0,
          "close_time": 1765411199999,
          "quote_volume": 325764.8943,
          "trades": 1466,
          "taker_buy_base": 126449.0,
          "taker_buy_quote": 148806.6258
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 1.144,
          "high": 1.144,
          "low": 1.08,
          "close": 1.084,
          "volume": 91080.0,
          "close_time": 1765425599999,
          "quote_volume": 100746.9529,
          "trades": 653,
          "taker_buy_base": 39788.0,
          "taker_buy_quote": 43932.0894
        },
        {
          "timestamp": 1765425600000,
          "datetime": "2025-12-11T04:00:00",
          "open": 1.08,
          "high": 1.105,
          "low": 1.08,
          "close": 1.1,
          "volume": 71114.8,
          "close_time": 1765439999999,
          "quote_volume": 78107.5386,
          "trades": 556,
          "taker_buy_base": 37542.7,
          "taker_buy_quote": 41273.7245
        },
        {
          "timestamp": 1765440000000,
          "datetime": "2025-12-11T08:00:00",
          "open": 1.1,
          "high": 1.1,
          "low": 1.088,
          "close": 1.096,
          "volume": 43034.9,
          "close_time": 1765454399999,
          "quote_volume": 47102.8875,
          "trades": 431,
          "taker_buy_base": 25382.4,
          "taker_buy_quote": 27785.0257
        },
        {
          "timestamp": 1765454400000,
          "datetime": "2025-12-11T12:00:00",
          "open": 1.096,
          "high": 1.102,
          "low": 1.079,
          "close": 1.09,
          "volume": 81182.5,
          "close_time": 1765468799999,
          "quote_volume": 88548.7784,
          "trades": 1669,
          "taker_buy_base": 35742.5,
          "taker_buy_quote": 38994.6311
        },
        {
          "timestamp": 1765468800000,
          "datetime": "2025-12-11T16:00:00",
          "open": 1.088,
          "high": 1.111,
          "low": 1.072,
          "close": 1.097,
          "volume": 85106.9,
          "close_time": 1765483199999,
          "quote_volume": 93083.9367,
          "trades": 596,
          "taker_buy_base": 40580.5,
          "taker_buy_quote": 44370.6013
        },
        {
          "timestamp": 1765483200000,
          "datetime": "2025-12-11T20:00:00",
          "open": 1.098,
          "high": 1.14,
          "low": 1.096,
          "close": 1.123,
          "volume": 119442.3,
          "close_time": 1765497599999,
          "quote_volume": 133854.1315,
          "trades": 758,
          "taker_buy_base": 62549.6,
          "taker_buy_quote": 70017.1866
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 1.126,
          "high": 1.15,
          "low": 1.108,
          "close": 1.12,
          "volume": 132008.3,
          "close_time": 1765511999999,
          "quote_volume": 149200.3987,
          "trades": 814,
          "taker_buy_base": 62405.8,
          "taker_buy_quote": 70565.4969
        },
        {
          "timestamp": 1765512000000,
          "datetime": "2025-12-12T04:00:00",
          "open": 1.12,
          "high": 1.148,
          "low": 1.113,
          "close": 1.136,
          "volume": 72170.7,
          "close_time": 1765526399999,
          "quote_volume": 81691.971,
          "trades": 695,
          "taker_buy_base": 34107.4,
          "taker_buy_quote": 38674.3015
        },
        {
          "timestamp": 1765526400000,
          "datetime": "2025-12-12T08:00:00",
          "open": 1.137,
          "high": 1.142,
          "low": 1.126,
          "close": 1.136,
          "volume": 35668.5,
          "close_time": 1765540799999,
          "quote_volume": 40436.3626,
          "trades": 387,
          "taker_buy_base": 16775.8,
          "taker_buy_quote": 19027.2383
        },
        {
          "timestamp": 1765540800000,
          "datetime": "2025-12-12T12:00:00",
          "open": 1.138,
          "high": 1.146,
          "low": 1.072,
          "close": 1.081,
          "volume": 145293.7,
          "close_time": 1765555199999,
          "quote_volume": 161607.6241,
          "trades": 1000,
          "taker_buy_base": 56881.6,
          "taker_buy_quote": 63170.3349
        },
        {
          "timestamp": 1765555200000,
          "datetime": "2025-12-12T16:00:00",
          "open": 1.079,
          "high": 1.083,
          "low": 1.06,
          "close": 1.075,
          "volume": 158886.6,
          "close_time": 1765569599999,
          "quote_volume": 170439.7813,
          "trades": 1060,
          "taker_buy_base": 85298.3,
          "taker_buy_quote": 91602.6974
        },
        {
          "timestamp": 1765569600000,
          "datetime": "2025-12-12T20:00:00",
          "open": 1.071,
          "high": 1.09,
          "low": 1.069,
          "close": 1.071,
          "volume": 32280.8,
          "close_time": 1765583999999,
          "quote_volume": 34793.984,
          "trades": 357,
          "taker_buy_base": 15049.9,
          "taker_buy_quote": 16222.2238
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 1.073,
          "high": 1.082,
          "low": 1.073,
          "close": 1.081,
          "volume": 20223.5,
          "close_time": 1765598399999,
          "quote_volume": 21800.5872,
          "trades": 349,
          "taker_buy_base": 9328.2,
          "taker_buy_quote": 10064.7469
        },
        {
          "timestamp": 1765598400000,
          "datetime": "2025-12-13T04:00:00",
          "open": 1.08,
          "high": 1.083,
          "low": 1.077,
          "close": 1.078,
          "volume": 15601.0,
          "close_time": 1765612799999,
          "quote_volume": 16851.7471,
          "trades": 130,
          "taker_buy_base": 5771.7,
          "taker_buy_quote": 6231.7535
        },
        {
          "timestamp": 1765612800000,
          "datetime": "2025-12-13T08:00:00",
          "open": 1.08,
          "high": 1.092,
          "low": 1.08,
          "close": 1.085,
          "volume": 40442.5,
          "close_time": 1765627199999,
          "quote_volume": 43981.4973,
          "trades": 266,
          "taker_buy_base": 23596.2,
          "taker_buy_quote": 25674.0458
        },
        {
          "timestamp": 1765627200000,
          "datetime": "2025-12-13T12:00:00",
          "open": 1.088,
          "high": 1.089,
          "low": 1.077,
          "close": 1.078,
          "volume": 20058.2,
          "close_time": 1765641599999,
          "quote_volume": 21728.5781,
          "trades": 165,
          "taker_buy_base": 9719.4,
          "taker_buy_quote": 10524.5627
        },
        {
          "timestamp": 1765641600000,
          "datetime": "2025-12-13T16:00:00",
          "open": 1.078,
          "high": 1.082,
          "low": 1.073,
          "close": 1.08,
          "volume": 33051.3,
          "close_time": 1765655999999,
          "quote_volume": 35650.9312,
          "trades": 196,
          "taker_buy_base": 19760.8,
          "taker_buy_quote": 21320.1006
        },
        {
          "timestamp": 1765656000000,
          "datetime": "2025-12-13T20:00:00",
          "open": 1.082,
          "high": 1.083,
          "low": 1.072,
          "close": 1.082,
          "volume": 10784.1,
          "close_time": 1765670399999,
          "quote_volume": 11618.8463,
          "trades": 84,
          "taker_buy_base": 3807.6,
          "taker_buy_quote": 4109.6116
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 1.079,
          "high": 1.083,
          "low": 1.068,
          "close": 1.068,
          "volume": 24187.0,
          "close_time": 1765684799999,
          "quote_volume": 25977.9642,
          "trades": 147,
          "taker_buy_base": 13874.5,
          "taker_buy_quote": 14905.6494
        },
        {
          "timestamp": 1765684800000,
          "datetime": "2025-12-14T04:00:00",
          "open": 1.069,
          "high": 1.07,
          "low": 1.054,
          "close": 1.058,
          "volume": 24330.2,
          "close_time": 1765699199999,
          "quote_volume": 25772.4648,
          "trades": 159,
          "taker_buy_base": 10306.0,
          "taker_buy_quote": 10920.1428
        },
        {
          "timestamp": 1765699200000,
          "datetime": "2025-12-14T08:00:00",
          "open": 1.062,
          "high": 1.062,
          "low": 1.028,
          "close": 1.04,
          "volume": 102778.9,
          "close_time": 1765713599999,
          "quote_volume": 107554.3375,
          "trades": 449,
          "taker_buy_base": 49756.8,
          "taker_buy_quote": 52065.4226
        },
        {
          "timestamp": 1765713600000,
          "datetime": "2025-12-14T12:00:00",
          "open": 1.039,
          "high": 1.05,
          "low": 1.033,
          "close": 1.035,
          "volume": 39029.8,
          "close_time": 1765727999999,
          "quote_volume": 40670.1994,
          "trades": 229,
          "taker_buy_base": 24626.5,
          "taker_buy_quote": 25662.2599
        },
        {
          "timestamp": 1765728000000,
          "datetime": "2025-12-14T16:00:00",
          "open": 1.034,
          "high": 1.044,
          "low": 1.031,
          "close": 1.037,
          "volume": 33659.9,
          "close_time": 1765742399999,
          "quote_volume": 34908.2449,
          "trades": 194,
          "taker_buy_base": 11256.1,
          "taker_buy_quote": 11669.1915
        },
        {
          "timestamp": 1765742400000,
          "datetime": "2025-12-14T20:00:00",
          "open": 1.037,
          "high": 1.041,
          "low": 1.015,
          "close": 1.028,
          "volume": 50254.0,
          "close_time": 1765756799999,
          "quote_volume": 51888.2704,
          "trades": 355,
          "taker_buy_base": 24046.1,
          "taker_buy_quote": 24848.5718
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 1.028,
          "high": 1.056,
          "low": 1.024,
          "close": 1.036,
          "volume": 60301.6,
          "close_time": 1765771199999,
          "quote_volume": 62358.6372,
          "trades": 310,
          "taker_buy_base": 28228.1,
          "taker_buy_quote": 29195.0989
        },
        {
          "timestamp": 1765771200000,
          "datetime": "2025-12-15T04:00:00",
          "open": 1.036,
          "high": 1.049,
          "low": 1.035,
          "close": 1.037,
          "volume": 27604.6,
          "close_time": 1765785599999,
          "quote_volume": 28737.8595,
          "trades": 450,
          "taker_buy_base": 10628.7,
          "taker_buy_quote": 11077.3217
        },
        {
          "timestamp": 1765785600000,
          "datetime": "2025-12-15T08:00:00",
          "open": 1.037,
          "high": 1.042,
          "low": 1.018,
          "close": 1.025,
          "volume": 56065.1,
          "close_time": 1765799999999,
          "quote_volume": 57663.5565,
          "trades": 471,
          "taker_buy_base": 23571.4,
          "taker_buy_quote": 24304.0636
        },
        {
          "timestamp": 1765800000000,
          "datetime": "2025-12-15T12:00:00",
          "open": 1.023,
          "high": 1.029,
          "low": 0.962,
          "close": 0.975,
          "volume": 177486.1,
          "close_time": 1765814399999,
          "quote_volume": 176448.0949,
          "trades": 1132,
          "taker_buy_base": 67743.1,
          "taker_buy_quote": 67248.0656
        },
        {
          "timestamp": 1765814400000,
          "datetime": "2025-12-15T16:00:00",
          "open": 0.975,
          "high": 0.976,
          "low": 0.924,
          "close": 0.95,
          "volume": 189053.0,
          "close_time": 1765828799999,
          "quote_volume": 179313.8949,
          "trades": 1075,
          "taker_buy_base": 90343.3,
          "taker_buy_quote": 85684.1822
        },
        {
          "timestamp": 1765828800000,
          "datetime": "2025-12-15T20:00:00",
          "open": 0.947,
          "high": 0.964,
          "low": 0.94,
          "close": 0.96,
          "volume": 86773.3,
          "close_time": 1765843199999,
          "quote_volume": 82584.1669,
          "trades": 541,
          "taker_buy_base": 48749.5,
          "taker_buy_quote": 46421.5807
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 0.96,
          "high": 0.96,
          "low": 0.931,
          "close": 0.941,
          "volume": 43305.9,
          "close_time": 1765857599999,
          "quote_volume": 40759.8534,
          "trades": 341,
          "taker_buy_base": 19561.3,
          "taker_buy_quote": 18420.8893
        },
        {
          "timestamp": 1765857600000,
          "datetime": "2025-12-16T04:00:00",
          "open": 0.944,
          "high": 0.949,
          "low": 0.93,
          "close": 0.933,
          "volume": 52056.9,
          "close_time": 1765871999999,
          "quote_volume": 48966.0936,
          "trades": 747,
          "taker_buy_base": 19770.5,
          "taker_buy_quote": 18596.6516
        },
        {
          "timestamp": 1765872000000,
          "datetime": "2025-12-16T08:00:00",
          "open": 0.933,
          "high": 0.959,
          "low": 0.928,
          "close": 0.959,
          "volume": 64897.4,
          "close_time": 1765886399999,
          "quote_volume": 61153.2656,
          "trades": 477,
          "taker_buy_base": 39713.0,
          "taker_buy_quote": 37448.0351
        },
        {
          "timestamp": 1765886400000,
          "datetime": "2025-12-16T12:00:00",
          "open": 0.959,
          "high": 0.985,
          "low": 0.935,
          "close": 0.984,
          "volume": 143834.8,
          "close_time": 1765900799999,
          "quote_volume": 138157.0129,
          "trades": 1019,
          "taker_buy_base": 74285.2,
          "taker_buy_quote": 71352.656
        },
        {
          "timestamp": 1765900800000,
          "datetime": "2025-12-16T16:00:00",
          "open": 0.982,
          "high": 0.994,
          "low": 0.971,
          "close": 0.991,
          "volume": 117326.4,
          "close_time": 1765915199999,
          "quote_volume": 115031.0784,
          "trades": 695,
          "taker_buy_base": 65737.9,
          "taker_buy_quote": 64499.7117
        },
        {
          "timestamp": 1765915200000,
          "datetime": "2025-12-16T20:00:00",
          "open": 0.992,
          "high": 1.022,
          "low": 0.986,
          "close": 0.99,
          "volume": 105379.1,
          "close_time": 1765929599999,
          "quote_volume": 105780.0793,
          "trades": 735,
          "taker_buy_base": 55228.7,
          "taker_buy_quote": 55380.0204
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 0.988,
          "high": 0.996,
          "low": 0.983,
          "close": 0.988,
          "volume": 31041.2,
          "close_time": 1765943999999,
          "quote_volume": 30712.4561,
          "trades": 303,
          "taker_buy_base": 15444.3,
          "taker_buy_quote": 15295.1757
        },
        {
          "timestamp": 1765944000000,
          "datetime": "2025-12-17T04:00:00",
          "open": 0.988,
          "high": 0.989,
          "low": 0.958,
          "close": 0.972,
          "volume": 40617.9,
          "close_time": 1765958399999,
          "quote_volume": 39408.5753,
          "trades": 637,
          "taker_buy_base": 15303.6,
          "taker_buy_quote": 14839.9104
        },
        {
          "timestamp": 1765958400000,
          "datetime": "2025-12-17T08:00:00",
          "open": 0.971,
          "high": 0.971,
          "low": 0.957,
          "close": 0.958,
          "volume": 51051.1,
          "close_time": 1765972799999,
          "quote_volume": 49073.5188,
          "trades": 834,
          "taker_buy_base": 22171.1,
          "taker_buy_quote": 21316.238
        },
        {
          "timestamp": 1765972800000,
          "datetime": "2025-12-17T12:00:00",
          "open": 0.959,
          "high": 0.996,
          "low": 0.948,
          "close": 0.95,
          "volume": 174812.1,
          "close_time": 1765987199999,
          "quote_volume": 169882.2315,
          "trades": 938,
          "taker_buy_base": 80247.6,
          "taker_buy_quote": 77933.5279
        },
        {
          "timestamp": 1765987200000,
          "datetime": "2025-12-17T16:00:00",
          "open": 0.949,
          "high": 0.955,
          "low": 0.909,
          "close": 0.921,
          "volume": 170383.4,
          "close_time": 1766001599999,
          "quote_volume": 157947.8499,
          "trades": 981,
          "taker_buy_base": 87440.8,
          "taker_buy_quote": 81042.905
        },
        {
          "timestamp": 1766001600000,
          "datetime": "2025-12-17T20:00:00",
          "open": 0.921,
          "high": 0.926,
          "low": 0.909,
          "close": 0.916,
          "volume": 60325.0,
          "close_time": 1766015999999,
          "quote_volume": 55273.8745,
          "trades": 691,
          "taker_buy_base": 30260.9,
          "taker_buy_quote": 27734.7955
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 0.916,
          "high": 0.917,
          "low": 0.905,
          "close": 0.91,
          "volume": 54929.2,
          "close_time": 1766030399999,
          "quote_volume": 50105.4169,
          "trades": 550,
          "taker_buy_base": 26646.6,
          "taker_buy_quote": 24325.6642
        },
        {
          "timestamp": 1766030400000,
          "datetime": "2025-12-18T04:00:00",
          "open": 0.911,
          "high": 0.913,
          "low": 0.893,
          "close": 0.9,
          "volume": 45280.7,
          "close_time": 1766044799999,
          "quote_volume": 40776.3345,
          "trades": 235,
          "taker_buy_base": 18510.3,
          "taker_buy_quote": 16688.9576
        },
        {
          "timestamp": 1766044800000,
          "datetime": "2025-12-18T08:00:00",
          "open": 0.901,
          "high": 0.916,
          "low": 0.901,
          "close": 0.91,
          "volume": 55126.6,
          "close_time": 1766059199999,
          "quote_volume": 50161.3048,
          "trades": 277,
          "taker_buy_base": 23258.6,
          "taker_buy_quote": 21165.2569
        },
        {
          "timestamp": 1766059200000,
          "datetime": "2025-12-18T12:00:00",
          "open": 0.91,
          "high": 0.96,
          "low": 0.902,
          "close": 0.937,
          "volume": 242551.4,
          "close_time": 1766073599999,
          "quote_volume": 226102.2995,
          "trades": 1305,
          "taker_buy_base": 111828.3,
          "taker_buy_quote": 104154.9843
        },
        {
          "timestamp": 1766073600000,
          "datetime": "2025-12-18T16:00:00",
          "open": 0.938,
          "high": 0.938,
          "low": 0.848,
          "close": 0.853,
          "volume": 251049.6,
          "close_time": 1766087999999,
          "quote_volume": 221658.4252,
          "trades": 1308,
          "taker_buy_base": 102822.7,
          "taker_buy_quote": 90968.7005
        },
        {
          "timestamp": 1766088000000,
          "datetime": "2025-12-18T20:00:00",
          "open": 0.853,
          "high": 0.872,
          "low": 0.848,
          "close": 0.854,
          "volume": 91995.0,
          "close_time": 1766102399999,
          "quote_volume": 79086.4561,
          "trades": 516,
          "taker_buy_base": 55474.2,
          "taker_buy_quote": 47758.9907
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 0.854,
          "high": 0.878,
          "low": 0.836,
          "close": 0.867,
          "volume": 79644.3,
          "close_time": 1766116799999,
          "quote_volume": 67724.761,
          "trades": 522,
          "taker_buy_base": 42150.6,
          "taker_buy_quote": 35949.317
        },
        {
          "timestamp": 1766116800000,
          "datetime": "2025-12-19T04:00:00",
          "open": 0.87,
          "high": 0.893,
          "low": 0.866,
          "close": 0.879,
          "volume": 42034.7,
          "close_time": 1766131199999,
          "quote_volume": 36793.04,
          "trades": 256,
          "taker_buy_base": 19206.3,
          "taker_buy_quote": 16833.8201
        },
        {
          "timestamp": 1766131200000,
          "datetime": "2025-12-19T08:00:00",
          "open": 0.88,
          "high": 0.889,
          "low": 0.879,
          "close": 0.889,
          "volume": 33590.3,
          "close_time": 1766145599999,
          "quote_volume": 29667.2006,
          "trades": 297,
          "taker_buy_base": 15137.1,
          "taker_buy_quote": 13369.4901
        },
        {
          "timestamp": 1766145600000,
          "datetime": "2025-12-19T12:00:00",
          "open": 0.889,
          "high": 0.918,
          "low": 0.885,
          "close": 0.889,
          "volume": 106640.2,
          "close_time": 1766159999999,
          "quote_volume": 95460.7736,
          "trades": 821,
          "taker_buy_base": 44635.1,
          "taker_buy_quote": 40044.4353
        },
        {
          "timestamp": 1766160000000,
          "datetime": "2025-12-19T16:00:00",
          "open": 0.889,
          "high": 0.906,
          "low": 0.87,
          "close": 0.899,
          "volume": 113749.1,
          "close_time": 1766174399999,
          "quote_volume": 100965.7508,
          "trades": 675,
          "taker_buy_base": 56960.2,
          "taker_buy_quote": 50523.1057
        },
        {
          "timestamp": 1766174400000,
          "datetime": "2025-12-19T20:00:00",
          "open": 0.901,
          "high": 0.917,
          "low": 0.899,
          "close": 0.903,
          "volume": 74799.7,
          "close_time": 1766188799999,
          "quote_volume": 67825.0321,
          "trades": 448,
          "taker_buy_base": 42540.0,
          "taker_buy_quote": 38584.4641
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 0.904,
          "high": 0.912,
          "low": 0.901,
          "close": 0.909,
          "volume": 25081.6,
          "close_time": 1766203199999,
          "quote_volume": 22794.47,
          "trades": 203,
          "taker_buy_base": 13678.9,
          "taker_buy_quote": 12437.0332
        },
        {
          "timestamp": 1766203200000,
          "datetime": "2025-12-20T04:00:00",
          "open": 0.909,
          "high": 0.917,
          "low": 0.902,
          "close": 0.916,
          "volume": 29529.4,
          "close_time": 1766217599999,
          "quote_volume": 26834.5339,
          "trades": 225,
          "taker_buy_base": 16332.7,
          "taker_buy_quote": 14853.1047
        },
        {
          "timestamp": 1766217600000,
          "datetime": "2025-12-20T08:00:00",
          "open": 0.917,
          "high": 0.936,
          "low": 0.917,
          "close": 0.927,
          "volume": 62185.2,
          "close_time": 1766231999999,
          "quote_volume": 57709.4162,
          "trades": 416,
          "taker_buy_base": 38044.5,
          "taker_buy_quote": 35309.6714
        },
        {
          "timestamp": 1766232000000,
          "datetime": "2025-12-20T12:00:00",
          "open": 0.929,
          "high": 0.939,
          "low": 0.913,
          "close": 0.921,
          "volume": 85166.5,
          "close_time": 1766246399999,
          "quote_volume": 78809.8706,
          "trades": 569,
          "taker_buy_base": 45472.0,
          "taker_buy_quote": 42094.0371
        },
        {
          "timestamp": 1766246400000,
          "datetime": "2025-12-20T16:00:00",
          "open": 0.922,
          "high": 0.93,
          "low": 0.919,
          "close": 0.922,
          "volume": 31333.3,
          "close_time": 1766260799999,
          "quote_volume": 28982.3233,
          "trades": 233,
          "taker_buy_base": 16318.8,
          "taker_buy_quote": 15095.2119
        },
        {
          "timestamp": 1766260800000,
          "datetime": "2025-12-20T20:00:00",
          "open": 0.923,
          "high": 0.927,
          "low": 0.918,
          "close": 0.924,
          "volume": 19394.2,
          "close_time": 1766275199999,
          "quote_volume": 17901.4508,
          "trades": 672,
          "taker_buy_base": 8561.0,
          "taker_buy_quote": 7902.9921
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 0.924,
          "high": 0.94,
          "low": 0.902,
          "close": 0.909,
          "volume": 90318.2,
          "close_time": 1766289599999,
          "quote_volume": 83142.4273,
          "trades": 658,
          "taker_buy_base": 37511.6,
          "taker_buy_quote": 34676.55
        },
        {
          "timestamp": 1766289600000,
          "datetime": "2025-12-21T04:00:00",
          "open": 0.909,
          "high": 0.913,
          "low": 0.904,
          "close": 0.909,
          "volume": 41663.9,
          "close_time": 1766303999999,
          "quote_volume": 37871.532,
          "trades": 272,
          "taker_buy_base": 19408.0,
          "taker_buy_quote": 17645.057
        },
        {
          "timestamp": 1766304000000,
          "datetime": "2025-12-21T08:00:00",
          "open": 0.909,
          "high": 0.927,
          "low": 0.904,
          "close": 0.912,
          "volume": 57079.2,
          "close_time": 1766318399999,
          "quote_volume": 52303.0998,
          "trades": 354,
          "taker_buy_base": 31485.0,
          "taker_buy_quote": 28849.029
        },
        {
          "timestamp": 1766318400000,
          "datetime": "2025-12-21T12:00:00",
          "open": 0.912,
          "high": 0.918,
          "low": 0.88,
          "close": 0.893,
          "volume": 122057.0,
          "close_time": 1766332799999,
          "quote_volume": 108765.998,
          "trades": 583,
          "taker_buy_base": 53183.0,
          "taker_buy_quote": 47405.9436
        },
        {
          "timestamp": 1766332800000,
          "datetime": "2025-12-21T16:00:00",
          "open": 0.893,
          "high": 0.909,
          "low": 0.886,
          "close": 0.901,
          "volume": 46742.6,
          "close_time": 1766347199999,
          "quote_volume": 41922.599,
          "trades": 417,
          "taker_buy_base": 25636.4,
          "taker_buy_quote": 23004.1319
        },
        {
          "timestamp": 1766347200000,
          "datetime": "2025-12-21T20:00:00",
          "open": 0.902,
          "high": 0.911,
          "low": 0.893,
          "close": 0.904,
          "volume": 27791.7,
          "close_time": 1766361599999,
          "quote_volume": 25001.8761,
          "trades": 338,
          "taker_buy_base": 13506.3,
          "taker_buy_quote": 12159.1801
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 0.905,
          "high": 0.924,
          "low": 0.896,
          "close": 0.918,
          "volume": 99719.5,
          "close_time": 1766375999999,
          "quote_volume": 91069.6125,
          "trades": 615,
          "taker_buy_base": 41290.2,
          "taker_buy_quote": 37739.2661
        },
        {
          "timestamp": 1766376000000,
          "datetime": "2025-12-22T04:00:00",
          "open": 0.917,
          "high": 0.932,
          "low": 0.916,
          "close": 0.926,
          "volume": 23558.7,
          "close_time": 1766390399999,
          "quote_volume": 21768.3602,
          "trades": 167,
          "taker_buy_base": 12101.6,
          "taker_buy_quote": 11201.0857
        },
        {
          "timestamp": 1766390400000,
          "datetime": "2025-12-22T08:00:00",
          "open": 0.927,
          "high": 0.938,
          "low": 0.922,
          "close": 0.934,
          "volume": 87898.8,
          "close_time": 1766404799999,
          "quote_volume": 81779.8158,
          "trades": 394,
          "taker_buy_base": 52801.2,
          "taker_buy_quote": 49102.2961
        },
        {
          "timestamp": 1766404800000,
          "datetime": "2025-12-22T12:00:00",
          "open": 0.933,
          "high": 0.94,
          "low": 0.923,
          "close": 0.933,
          "volume": 102545.7,
          "close_time": 1766419199999,
          "quote_volume": 95762.2436,
          "trades": 587,
          "taker_buy_base": 39468.5,
          "taker_buy_quote": 36837.5561
        },
        {
          "timestamp": 1766419200000,
          "datetime": "2025-12-22T16:00:00",
          "open": 0.934,
          "high": 0.935,
          "low": 0.906,
          "close": 0.91,
          "volume": 99124.5,
          "close_time": 1766433599999,
          "quote_volume": 91254.0322,
          "trades": 561,
          "taker_buy_base": 62015.8,
          "taker_buy_quote": 57148.601
        },
        {
          "timestamp": 1766433600000,
          "datetime": "2025-12-22T20:00:00",
          "open": 0.91,
          "high": 0.922,
          "low": 0.906,
          "close": 0.921,
          "volume": 48967.7,
          "close_time": 1766447999999,
          "quote_volume": 44661.6604,
          "trades": 242,
          "taker_buy_base": 19992.4,
          "taker_buy_quote": 18232.7311
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 0.922,
          "high": 0.927,
          "low": 0.911,
          "close": 0.919,
          "volume": 23207.9,
          "close_time": 1766462399999,
          "quote_volume": 21438.2123,
          "trades": 129,
          "taker_buy_base": 18298.4,
          "taker_buy_quote": 16915.567
        },
        {
          "timestamp": 1766462400000,
          "datetime": "2025-12-23T04:00:00",
          "open": 0.918,
          "high": 0.921,
          "low": 0.903,
          "close": 0.906,
          "volume": 32826.2,
          "close_time": 1766476799999,
          "quote_volume": 29766.3626,
          "trades": 211,
          "taker_buy_base": 11763.3,
          "taker_buy_quote": 10661.8297
        },
        {
          "timestamp": 1766476800000,
          "datetime": "2025-12-23T08:00:00",
          "open": 0.905,
          "high": 0.909,
          "low": 0.897,
          "close": 0.907,
          "volume": 32601.8,
          "close_time": 1766491199999,
          "quote_volume": 29419.0612,
          "trades": 258,
          "taker_buy_base": 13873.2,
          "taker_buy_quote": 12532.4444
        },
        {
          "timestamp": 1766491200000,
          "datetime": "2025-12-23T12:00:00",
          "open": 0.905,
          "high": 0.906,
          "low": 0.88,
          "close": 0.893,
          "volume": 71121.9,
          "close_time": 1766505599999,
          "quote_volume": 63392.8352,
          "trades": 390,
          "taker_buy_base": 37616.5,
          "taker_buy_quote": 33494.6301
        },
        {
          "timestamp": 1766505600000,
          "datetime": "2025-12-23T16:00:00",
          "open": 0.893,
          "high": 0.906,
          "low": 0.888,
          "close": 0.901,
          "volume": 38677.5,
          "close_time": 1766519999999,
          "quote_volume": 34793.4027,
          "trades": 308,
          "taker_buy_base": 20297.1,
          "taker_buy_quote": 18283.9108
        },
        {
          "timestamp": 1766520000000,
          "datetime": "2025-12-23T20:00:00",
          "open": 0.901,
          "high": 0.913,
          "low": 0.898,
          "close": 0.904,
          "volume": 19951.7,
          "close_time": 1766534399999,
          "quote_volume": 18038.339,
          "trades": 154,
          "taker_buy_base": 8305.1,
          "taker_buy_quote": 7519.6532
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 0.905,
          "high": 0.91,
          "low": 0.886,
          "close": 0.896,
          "volume": 30979.4,
          "close_time": 1766548799999,
          "quote_volume": 27781.8287,
          "trades": 208,
          "taker_buy_base": 11512.8,
          "taker_buy_quote": 10356.3655
        },
        {
          "timestamp": 1766548800000,
          "datetime": "2025-12-24T04:00:00",
          "open": 0.896,
          "high": 0.899,
          "low": 0.884,
          "close": 0.889,
          "volume": 40015.4,
          "close_time": 1766563199999,
          "quote_volume": 35575.759,
          "trades": 242,
          "taker_buy_base": 16014.2,
          "taker_buy_quote": 14246.751
        },
        {
          "timestamp": 1766563200000,
          "datetime": "2025-12-24T08:00:00",
          "open": 0.887,
          "high": 0.897,
          "low": 0.886,
          "close": 0.894,
          "volume": 26129.8,
          "close_time": 1766577599999,
          "quote_volume": 23287.546,
          "trades": 172,
          "taker_buy_base": 11489.9,
          "taker_buy_quote": 10233.3709
        },
        {
          "timestamp": 1766577600000,
          "datetime": "2025-12-24T12:00:00",
          "open": 0.894,
          "high": 0.905,
          "low": 0.886,
          "close": 0.903,
          "volume": 40741.8,
          "close_time": 1766591999999,
          "quote_volume": 36601.577,
          "trades": 250,
          "taker_buy_base": 18915.3,
          "taker_buy_quote": 16995.2238
        },
        {
          "timestamp": 1766592000000,
          "datetime": "2025-12-24T16:00:00",
          "open": 0.904,
          "high": 0.906,
          "low": 0.895,
          "close": 0.9,
          "volume": 33201.5,
          "close_time": 1766606399999,
          "quote_volume": 29884.3598,
          "trades": 244,
          "taker_buy_base": 17101.6,
          "taker_buy_quote": 15374.6658
        },
        {
          "timestamp": 1766606400000,
          "datetime": "2025-12-24T20:00:00",
          "open": 0.901,
          "high": 0.906,
          "low": 0.9,
          "close": 0.901,
          "volume": 38574.8,
          "close_time": 1766620799999,
          "quote_volume": 34844.2976,
          "trades": 208,
          "taker_buy_base": 24283.8,
          "taker_buy_quote": 21942.728
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 0.901,
          "high": 0.913,
          "low": 0.901,
          "close": 0.91,
          "volume": 18715.9,
          "close_time": 1766635199999,
          "quote_volume": 16997.4223,
          "trades": 122,
          "taker_buy_base": 13420.9,
          "taker_buy_quote": 12190.4772
        },
        {
          "timestamp": 1766635200000,
          "datetime": "2025-12-25T04:00:00",
          "open": 0.911,
          "high": 0.912,
          "low": 0.905,
          "close": 0.909,
          "volume": 19836.0,
          "close_time": 1766649599999,
          "quote_volume": 18032.527,
          "trades": 127,
          "taker_buy_base": 13764.5,
          "taker_buy_quote": 12515.5223
        },
        {
          "timestamp": 1766649600000,
          "datetime": "2025-12-25T08:00:00",
          "open": 0.913,
          "high": 0.915,
          "low": 0.902,
          "close": 0.907,
          "volume": 21086.1,
          "close_time": 1766663999999,
          "quote_volume": 19148.3999,
          "trades": 147,
          "taker_buy_base": 8077.1,
          "taker_buy_quote": 7337.4987
        },
        {
          "timestamp": 1766664000000,
          "datetime": "2025-12-25T12:00:00",
          "open": 0.906,
          "high": 0.923,
          "low": 0.905,
          "close": 0.921,
          "volume": 30788.9,
          "close_time": 1766678399999,
          "quote_volume": 28079.1567,
          "trades": 184,
          "taker_buy_base": 21778.0,
          "taker_buy_quote": 19865.7019
        },
        {
          "timestamp": 1766678400000,
          "datetime": "2025-12-25T16:00:00",
          "open": 0.921,
          "high": 0.928,
          "low": 0.915,
          "close": 0.921,
          "volume": 28683.5,
          "close_time": 1766692799999,
          "quote_volume": 26439.2067,
          "trades": 209,
          "taker_buy_base": 17709.6,
          "taker_buy_quote": 16323.6326
        },
        {
          "timestamp": 1766692800000,
          "datetime": "2025-12-25T20:00:00",
          "open": 0.922,
          "high": 0.922,
          "low": 0.887,
          "close": 0.889,
          "volume": 55106.0,
          "close_time": 1766707199999,
          "quote_volume": 49702.444,
          "trades": 293,
          "taker_buy_base": 28366.1,
          "taker_buy_quote": 25534.9635
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 0.889,
          "high": 0.925,
          "low": 0.885,
          "close": 0.914,
          "volume": 95829.2,
          "close_time": 1766721599999,
          "quote_volume": 87549.4927,
          "trades": 487,
          "taker_buy_base": 43638.6,
          "taker_buy_quote": 39807.6541
        },
        {
          "timestamp": 1766721600000,
          "datetime": "2025-12-26T04:00:00",
          "open": 0.911,
          "high": 0.915,
          "low": 0.903,
          "close": 0.905,
          "volume": 16366.1,
          "close_time": 1766735999999,
          "quote_volume": 14896.0448,
          "trades": 123,
          "taker_buy_base": 9746.1,
          "taker_buy_quote": 8873.7301
        },
        {
          "timestamp": 1766736000000,
          "datetime": "2025-12-26T08:00:00",
          "open": 0.905,
          "high": 0.91,
          "low": 0.902,
          "close": 0.906,
          "volume": 45587.8,
          "close_time": 1766750399999,
          "quote_volume": 41320.1917,
          "trades": 403,
          "taker_buy_base": 27855.5,
          "taker_buy_quote": 25255.7564
        },
        {
          "timestamp": 1766750400000,
          "datetime": "2025-12-26T12:00:00",
          "open": 0.906,
          "high": 0.917,
          "low": 0.887,
          "close": 0.896,
          "volume": 61251.1,
          "close_time": 1766764799999,
          "quote_volume": 55196.8885,
          "trades": 680,
          "taker_buy_base": 23720.4,
          "taker_buy_quote": 21431.5234
        },
        {
          "timestamp": 1766764800000,
          "datetime": "2025-12-26T16:00:00",
          "open": 0.896,
          "high": 0.906,
          "low": 0.888,
          "close": 0.904,
          "volume": 33909.3,
          "close_time": 1766779199999,
          "quote_volume": 30426.9522,
          "trades": 612,
          "taker_buy_base": 18198.6,
          "taker_buy_quote": 16335.6803
        },
        {
          "timestamp": 1766779200000,
          "datetime": "2025-12-26T20:00:00",
          "open": 0.904,
          "high": 0.909,
          "low": 0.899,
          "close": 0.903,
          "volume": 15278.8,
          "close_time": 1766793599999,
          "quote_volume": 13818.4724,
          "trades": 377,
          "taker_buy_base": 9856.0,
          "taker_buy_quote": 8916.1547
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 0.903,
          "high": 0.912,
          "low": 0.901,
          "close": 0.912,
          "volume": 21222.5,
          "close_time": 1766807999999,
          "quote_volume": 19212.6462,
          "trades": 168,
          "taker_buy_base": 9711.7,
          "taker_buy_quote": 8788.6845
        },
        {
          "timestamp": 1766808000000,
          "datetime": "2025-12-27T04:00:00",
          "open": 0.912,
          "high": 0.914,
          "low": 0.91,
          "close": 0.912,
          "volume": 8362.3,
          "close_time": 1766822399999,
          "quote_volume": 7626.3125,
          "trades": 65,
          "taker_buy_base": 5094.8,
          "taker_buy_quote": 4646.6815
        },
        {
          "timestamp": 1766822400000,
          "datetime": "2025-12-27T08:00:00",
          "open": 0.911,
          "high": 0.918,
          "low": 0.903,
          "close": 0.912,
          "volume": 41928.6,
          "close_time": 1766836799999,
          "quote_volume": 38288.8234,
          "trades": 188,
          "taker_buy_base": 22706.0,
          "taker_buy_quote": 20753.8206
        },
        {
          "timestamp": 1766836800000,
          "datetime": "2025-12-27T12:00:00",
          "open": 0.914,
          "high": 0.916,
          "low": 0.908,
          "close": 0.915,
          "volume": 25256.3,
          "close_time": 1766851199999,
          "quote_volume": 23054.4915,
          "trades": 148,
          "taker_buy_base": 10453.5,
          "taker_buy_quote": 9534.2108
        },
        {
          "timestamp": 1766851200000,
          "datetime": "2025-12-27T16:00:00",
          "open": 0.917,
          "high": 0.918,
          "low": 0.911,
          "close": 0.914,
          "volume": 38761.0,
          "close_time": 1766865599999,
          "quote_volume": 35414.3097,
          "trades": 155,
          "taker_buy_base": 26746.0,
          "taker_buy_quote": 24428.9016
        },
        {
          "timestamp": 1766865600000,
          "datetime": "2025-12-27T20:00:00",
          "open": 0.915,
          "high": 0.939,
          "low": 0.915,
          "close": 0.935,
          "volume": 35715.9,
          "close_time": 1766879999999,
          "quote_volume": 33156.8023,
          "trades": 514,
          "taker_buy_base": 21846.4,
          "taker_buy_quote": 20256.3534
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 0.936,
          "high": 0.939,
          "low": 0.928,
          "close": 0.93,
          "volume": 23356.3,
          "close_time": 1766894399999,
          "quote_volume": 21777.656,
          "trades": 461,
          "taker_buy_base": 12138.8,
          "taker_buy_quote": 11321.5782
        },
        {
          "timestamp": 1766894400000,
          "datetime": "2025-12-28T04:00:00",
          "open": 0.928,
          "high": 0.932,
          "low": 0.926,
          "close": 0.93,
          "volume": 9399.1,
          "close_time": 1766908799999,
          "quote_volume": 8732.6504,
          "trades": 142,
          "taker_buy_base": 4584.1,
          "taker_buy_quote": 4259.3544
        },
        {
          "timestamp": 1766908800000,
          "datetime": "2025-12-28T08:00:00",
          "open": 0.929,
          "high": 0.938,
          "low": 0.929,
          "close": 0.936,
          "volume": 12726.4,
          "close_time": 1766923199999,
          "quote_volume": 11874.4803,
          "trades": 146,
          "taker_buy_base": 7437.3,
          "taker_buy_quote": 6936.48
        },
        {
          "timestamp": 1766923200000,
          "datetime": "2025-12-28T12:00:00",
          "open": 0.936,
          "high": 0.945,
          "low": 0.932,
          "close": 0.936,
          "volume": 48863.7,
          "close_time": 1766937599999,
          "quote_volume": 45881.9205,
          "trades": 495,
          "taker_buy_base": 25029.1,
          "taker_buy_quote": 23504.7679
        },
        {
          "timestamp": 1766937600000,
          "datetime": "2025-12-28T16:00:00",
          "open": 0.935,
          "high": 0.939,
          "low": 0.914,
          "close": 0.915,
          "volume": 35803.7,
          "close_time": 1766951999999,
          "quote_volume": 33058.5622,
          "trades": 229,
          "taker_buy_base": 12985.4,
          "taker_buy_quote": 11989.2522
        },
        {
          "timestamp": 1766952000000,
          "datetime": "2025-12-28T20:00:00",
          "open": 0.916,
          "high": 0.936,
          "low": 0.916,
          "close": 0.935,
          "volume": 39719.1,
          "close_time": 1766966399999,
          "quote_volume": 36750.5162,
          "trades": 217,
          "taker_buy_base": 25136.6,
          "taker_buy_quote": 23280.8737
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 0.933,
          "high": 0.96,
          "low": 0.933,
          "close": 0.954,
          "volume": 76458.7,
          "close_time": 1766980799999,
          "quote_volume": 72820.0972,
          "trades": 536,
          "taker_buy_base": 46364.4,
          "taker_buy_quote": 44137.3011
        },
        {
          "timestamp": 1766980800000,
          "datetime": "2025-12-29T04:00:00",
          "open": 0.954,
          "high": 0.954,
          "low": 0.938,
          "close": 0.944,
          "volume": 37776.1,
          "close_time": 1766995199999,
          "quote_volume": 35762.8627,
          "trades": 283,
          "taker_buy_base": 17854.1,
          "taker_buy_quote": 16908.9847
        },
        {
          "timestamp": 1766995200000,
          "datetime": "2025-12-29T08:00:00",
          "open": 0.944,
          "high": 0.946,
          "low": 0.924,
          "close": 0.925,
          "volume": 83836.9,
          "close_time": 1767009599999,
          "quote_volume": 78121.115,
          "trades": 429,
          "taker_buy_base": 39320.4,
          "taker_buy_quote": 36666.1804
        },
        {
          "timestamp": 1767009600000,
          "datetime": "2025-12-29T12:00:00",
          "open": 0.924,
          "high": 0.933,
          "low": 0.914,
          "close": 0.929,
          "volume": 80062.8,
          "close_time": 1767023999999,
          "quote_volume": 74020.7735,
          "trades": 435,
          "taker_buy_base": 45422.9,
          "taker_buy_quote": 42023.936
        },
        {
          "timestamp": 1767024000000,
          "datetime": "2025-12-29T16:00:00",
          "open": 0.927,
          "high": 0.93,
          "low": 0.917,
          "close": 0.921,
          "volume": 43884.5,
          "close_time": 1767038399999,
          "quote_volume": 40578.1724,
          "trades": 261,
          "taker_buy_base": 22193.3,
          "taker_buy_quote": 20549.2011
        },
        {
          "timestamp": 1767038400000,
          "datetime": "2025-12-29T20:00:00",
          "open": 0.92,
          "high": 0.922,
          "low": 0.915,
          "close": 0.918,
          "volume": 26932.5,
          "close_time": 1767052799999,
          "quote_volume": 24746.8243,
          "trades": 166,
          "taker_buy_base": 10829.7,
          "taker_buy_quote": 9951.6435
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 0.917,
          "high": 0.919,
          "low": 0.888,
          "close": 0.9,
          "volume": 70598.5,
          "close_time": 1767067199999,
          "quote_volume": 63643.5728,
          "trades": 350,
          "taker_buy_base": 25220.0,
          "taker_buy_quote": 22694.2873
        },
        {
          "timestamp": 1767067200000,
          "datetime": "2025-12-30T04:00:00",
          "open": 0.901,
          "high": 0.908,
          "low": 0.892,
          "close": 0.899,
          "volume": 50177.6,
          "close_time": 1767081599999,
          "quote_volume": 45035.9476,
          "trades": 246,
          "taker_buy_base": 23964.1,
          "taker_buy_quote": 21549.5425
        },
        {
          "timestamp": 1767081600000,
          "datetime": "2025-12-30T08:00:00",
          "open": 0.899,
          "high": 0.913,
          "low": 0.899,
          "close": 0.906,
          "volume": 65216.7,
          "close_time": 1767095999999,
          "quote_volume": 59141.0335,
          "trades": 312,
          "taker_buy_base": 35956.4,
          "taker_buy_quote": 32601.9402
        },
        {
          "timestamp": 1767096000000,
          "datetime": "2025-12-30T12:00:00",
          "open": 0.906,
          "high": 0.912,
          "low": 0.894,
          "close": 0.912,
          "volume": 58565.2,
          "close_time": 1767110399999,
          "quote_volume": 53000.0284,
          "trades": 336,
          "taker_buy_base": 37185.1,
          "taker_buy_quote": 33673.9994
        },
        {
          "timestamp": 1767110400000,
          "datetime": "2025-12-30T16:00:00",
          "open": 0.909,
          "high": 0.916,
          "low": 0.893,
          "close": 0.902,
          "volume": 37293.5,
          "close_time": 1767124799999,
          "quote_volume": 33722.8158,
          "trades": 314,
          "taker_buy_base": 18081.2,
          "taker_buy_quote": 16379.7653
        },
        {
          "timestamp": 1767124800000,
          "datetime": "2025-12-30T20:00:00",
          "open": 0.904,
          "high": 0.906,
          "low": 0.9,
          "close": 0.906,
          "volume": 34371.6,
          "close_time": 1767139199999,
          "quote_volume": 31032.5381,
          "trades": 169,
          "taker_buy_base": 23145.4,
          "taker_buy_quote": 20895.2945
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 0.905,
          "high": 0.91,
          "low": 0.896,
          "close": 0.908,
          "volume": 26644.4,
          "close_time": 1767153599999,
          "quote_volume": 24067.9585,
          "trades": 226,
          "taker_buy_base": 14472.4,
          "taker_buy_quote": 13061.4455
        },
        {
          "timestamp": 1767153600000,
          "datetime": "2025-12-31T04:00:00",
          "open": 0.909,
          "high": 0.911,
          "low": 0.906,
          "close": 0.908,
          "volume": 21920.6,
          "close_time": 1767167999999,
          "quote_volume": 19928.5539,
          "trades": 285,
          "taker_buy_base": 11050.9,
          "taker_buy_quote": 10050.4047
        },
        {
          "timestamp": 1767168000000,
          "datetime": "2025-12-31T08:00:00",
          "open": 0.909,
          "high": 0.911,
          "low": 0.901,
          "close": 0.911,
          "volume": 36965.2,
          "close_time": 1767182399999,
          "quote_volume": 33481.5913,
          "trades": 287,
          "taker_buy_base": 17982.7,
          "taker_buy_quote": 16299.2627
        },
        {
          "timestamp": 1767182400000,
          "datetime": "2025-12-31T12:00:00",
          "open": 0.91,
          "high": 0.911,
          "low": 0.894,
          "close": 0.897,
          "volume": 33810.9,
          "close_time": 1767196799999,
          "quote_volume": 30519.3797,
          "trades": 244,
          "taker_buy_base": 14427.2,
          "taker_buy_quote": 13020.3455
        },
        {
          "timestamp": 1767196800000,
          "datetime": "2025-12-31T16:00:00",
          "open": 0.896,
          "high": 0.896,
          "low": 0.872,
          "close": 0.88,
          "volume": 102968.9,
          "close_time": 1767211199999,
          "quote_volume": 90561.1962,
          "trades": 694,
          "taker_buy_base": 39240.2,
          "taker_buy_quote": 34521.9811
        },
        {
          "timestamp": 1767211200000,
          "datetime": "2025-12-31T20:00:00",
          "open": 0.878,
          "high": 0.889,
          "low": 0.876,
          "close": 0.885,
          "volume": 51549.2,
          "close_time": 1767225599999,
          "quote_volume": 45624.7289,
          "trades": 267,
          "taker_buy_base": 22050.1,
          "taker_buy_quote": 19504.4115
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 0.886,
          "high": 0.894,
          "low": 0.886,
          "close": 0.888,
          "volume": 15986.7,
          "close_time": 1767239999999,
          "quote_volume": 14233.5468,
          "trades": 198,
          "taker_buy_base": 9191.1,
          "taker_buy_quote": 8189.3007
        },
        {
          "timestamp": 1767240000000,
          "datetime": "2026-01-01T04:00:00",
          "open": 0.886,
          "high": 0.894,
          "low": 0.884,
          "close": 0.89,
          "volume": 19014.1,
          "close_time": 1767254399999,
          "quote_volume": 16891.9666,
          "trades": 124,
          "taker_buy_base": 13244.2,
          "taker_buy_quote": 11754.467
        },
        {
          "timestamp": 1767254400000,
          "datetime": "2026-01-01T08:00:00",
          "open": 0.89,
          "high": 0.926,
          "low": 0.89,
          "close": 0.916,
          "volume": 148907.5,
          "close_time": 1767268799999,
          "quote_volume": 136417.547,
          "trades": 828,
          "taker_buy_base": 77036.0,
          "taker_buy_quote": 70517.7621
        },
        {
          "timestamp": 1767268800000,
          "datetime": "2026-01-01T12:00:00",
          "open": 0.916,
          "high": 0.936,
          "low": 0.907,
          "close": 0.936,
          "volume": 38084.0,
          "close_time": 1767283199999,
          "quote_volume": 35056.7922,
          "trades": 312,
          "taker_buy_base": 20484.8,
          "taker_buy_quote": 18840.012
        },
        {
          "timestamp": 1767283200000,
          "datetime": "2026-01-01T16:00:00",
          "open": 0.938,
          "high": 0.962,
          "low": 0.93,
          "close": 0.959,
          "volume": 140230.8,
          "close_time": 1767297599999,
          "quote_volume": 133165.6418,
          "trades": 861,
          "taker_buy_base": 70790.7,
          "taker_buy_quote": 67302.641
        },
        {
          "timestamp": 1767297600000,
          "datetime": "2026-01-01T20:00:00",
          "open": 0.961,
          "high": 0.988,
          "low": 0.961,
          "close": 0.976,
          "volume": 229337.2,
          "close_time": 1767311999999,
          "quote_volume": 223182.3698,
          "trades": 1074,
          "taker_buy_base": 124451.0,
          "taker_buy_quote": 121019.7091
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 0.977,
          "high": 0.992,
          "low": 0.962,
          "close": 0.989,
          "volume": 72111.8,
          "close_time": 1767326399999,
          "quote_volume": 70236.5517,
          "trades": 757,
          "taker_buy_base": 35574.6,
          "taker_buy_quote": 34667.2188
        },
        {
          "timestamp": 1767326400000,
          "datetime": "2026-01-02T04:00:00",
          "open": 0.989,
          "high": 1.034,
          "low": 0.972,
          "close": 0.976,
          "volume": 288382.8,
          "close_time": 1767340799999,
          "quote_volume": 290055.1543,
          "trades": 1976,
          "taker_buy_base": 155867.9,
          "taker_buy_quote": 157183.1021
        },
        {
          "timestamp": 1767340800000,
          "datetime": "2026-01-02T08:00:00",
          "open": 0.977,
          "high": 1.022,
          "low": 0.976,
          "close": 1.007,
          "volume": 109228.5,
          "close_time": 1767355199999,
          "quote_volume": 109766.7191,
          "trades": 727,
          "taker_buy_base": 51393.1,
          "taker_buy_quote": 51676.1231
        },
        {
          "timestamp": 1767355200000,
          "datetime": "2026-01-02T12:00:00",
          "open": 1.004,
          "high": 1.03,
          "low": 1.0,
          "close": 1.021,
          "volume": 132572.2,
          "close_time": 1767369599999,
          "quote_volume": 135033.7284,
          "trades": 812,
          "taker_buy_base": 71375.5,
          "taker_buy_quote": 72811.5247
        },
        {
          "timestamp": 1767369600000,
          "datetime": "2026-01-02T16:00:00",
          "open": 1.02,
          "high": 1.045,
          "low": 1.014,
          "close": 1.042,
          "volume": 187881.8,
          "close_time": 1767383999999,
          "quote_volume": 194194.4045,
          "trades": 719,
          "taker_buy_base": 84207.3,
          "taker_buy_quote": 87231.0341
        },
        {
          "timestamp": 1767384000000,
          "datetime": "2026-01-02T20:00:00",
          "open": 1.042,
          "high": 1.072,
          "low": 1.042,
          "close": 1.058,
          "volume": 169691.0,
          "close_time": 1767398399999,
          "quote_volume": 178927.9083,
          "trades": 729,
          "taker_buy_base": 72174.2,
          "taker_buy_quote": 76123.126
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 1.058,
          "high": 1.088,
          "low": 1.058,
          "close": 1.087,
          "volume": 94218.1,
          "close_time": 1767412799999,
          "quote_volume": 100868.4166,
          "trades": 583,
          "taker_buy_base": 45846.7,
          "taker_buy_quote": 49091.3395
        },
        {
          "timestamp": 1767412800000,
          "datetime": "2026-01-03T04:00:00",
          "open": 1.087,
          "high": 1.119,
          "low": 1.049,
          "close": 1.05,
          "volume": 270604.2,
          "close_time": 1767427199999,
          "quote_volume": 294937.7849,
          "trades": 1734,
          "taker_buy_base": 121100.4,
          "taker_buy_quote": 132619.6132
        },
        {
          "timestamp": 1767427200000,
          "datetime": "2026-01-03T08:00:00",
          "open": 1.05,
          "high": 1.065,
          "low": 1.044,
          "close": 1.053,
          "volume": 38565.1,
          "close_time": 1767441599999,
          "quote_volume": 40648.084,
          "trades": 349,
          "taker_buy_base": 16882.3,
          "taker_buy_quote": 17788.6857
        },
        {
          "timestamp": 1767441600000,
          "datetime": "2026-01-03T12:00:00",
          "open": 1.053,
          "high": 1.063,
          "low": 1.05,
          "close": 1.054,
          "volume": 49612.4,
          "close_time": 1767455999999,
          "quote_volume": 52414.3771,
          "trades": 469,
          "taker_buy_base": 23392.7,
          "taker_buy_quote": 24724.0652
        },
        {
          "timestamp": 1767456000000,
          "datetime": "2026-01-03T16:00:00",
          "open": 1.056,
          "high": 1.089,
          "low": 1.055,
          "close": 1.084,
          "volume": 78303.6,
          "close_time": 1767470399999,
          "quote_volume": 84097.0304,
          "trades": 474,
          "taker_buy_base": 30063.0,
          "taker_buy_quote": 32344.65
        },
        {
          "timestamp": 1767470400000,
          "datetime": "2026-01-03T20:00:00",
          "open": 1.084,
          "high": 1.111,
          "low": 1.069,
          "close": 1.108,
          "volume": 81630.0,
          "close_time": 1767484799999,
          "quote_volume": 89328.7788,
          "trades": 518,
          "taker_buy_base": 39093.4,
          "taker_buy_quote": 42768.0655
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 1.108,
          "high": 1.12,
          "low": 1.089,
          "close": 1.11,
          "volume": 115852.1,
          "close_time": 1767499199999,
          "quote_volume": 128050.244,
          "trades": 802,
          "taker_buy_base": 54470.2,
          "taker_buy_quote": 60224.7112
        },
        {
          "timestamp": 1767499200000,
          "datetime": "2026-01-04T04:00:00",
          "open": 1.109,
          "high": 1.119,
          "low": 1.091,
          "close": 1.096,
          "volume": 49323.7,
          "close_time": 1767513599999,
          "quote_volume": 54546.6392,
          "trades": 456,
          "taker_buy_base": 21600.5,
          "taker_buy_quote": 23900.2301
        },
        {
          "timestamp": 1767513600000,
          "datetime": "2026-01-04T08:00:00",
          "open": 1.095,
          "high": 1.115,
          "low": 1.086,
          "close": 1.107,
          "volume": 58152.3,
          "close_time": 1767527999999,
          "quote_volume": 64137.8672,
          "trades": 578,
          "taker_buy_base": 23217.5,
          "taker_buy_quote": 25644.8914
        },
        {
          "timestamp": 1767528000000,
          "datetime": "2026-01-04T12:00:00",
          "open": 1.106,
          "high": 1.14,
          "low": 1.104,
          "close": 1.124,
          "volume": 123210.7,
          "close_time": 1767542399999,
          "quote_volume": 137864.6786,
          "trades": 835,
          "taker_buy_base": 65339.4,
          "taker_buy_quote": 73118.6023
        },
        {
          "timestamp": 1767542400000,
          "datetime": "2026-01-04T16:00:00",
          "open": 1.123,
          "high": 1.149,
          "low": 1.106,
          "close": 1.114,
          "volume": 95983.3,
          "close_time": 1767556799999,
          "quote_volume": 108850.9766,
          "trades": 782,
          "taker_buy_base": 44153.8,
          "taker_buy_quote": 50148.5942
        },
        {
          "timestamp": 1767556800000,
          "datetime": "2026-01-04T20:00:00",
          "open": 1.115,
          "high": 1.136,
          "low": 1.115,
          "close": 1.127,
          "volume": 38102.5,
          "close_time": 1767571199999,
          "quote_volume": 42949.0781,
          "trades": 336,
          "taker_buy_base": 17868.5,
          "taker_buy_quote": 20143.0846
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 1.127,
          "high": 1.179,
          "low": 1.122,
          "close": 1.157,
          "volume": 143244.3,
          "close_time": 1767585599999,
          "quote_volume": 166228.4199,
          "trades": 1167,
          "taker_buy_base": 73401.5,
          "taker_buy_quote": 85242.4439
        },
        {
          "timestamp": 1767585600000,
          "datetime": "2026-01-05T04:00:00",
          "open": 1.157,
          "high": 1.162,
          "low": 1.13,
          "close": 1.148,
          "volume": 52521.1,
          "close_time": 1767599999999,
          "quote_volume": 60068.785,
          "trades": 502,
          "taker_buy_base": 24565.8,
          "taker_buy_quote": 28101.5957
        },
        {
          "timestamp": 1767600000000,
          "datetime": "2026-01-05T08:00:00",
          "open": 1.146,
          "high": 1.15,
          "low": 1.127,
          "close": 1.136,
          "volume": 120022.1,
          "close_time": 1767614399999,
          "quote_volume": 136620.4728,
          "trades": 657,
          "taker_buy_base": 66016.5,
          "taker_buy_quote": 75161.6837
        },
        {
          "timestamp": 1767614400000,
          "datetime": "2026-01-05T12:00:00",
          "open": 1.135,
          "high": 1.165,
          "low": 1.126,
          "close": 1.161,
          "volume": 125290.8,
          "close_time": 1767628799999,
          "quote_volume": 143480.2788,
          "trades": 790,
          "taker_buy_base": 70957.4,
          "taker_buy_quote": 81386.63
        },
        {
          "timestamp": 1767628800000,
          "datetime": "2026-01-05T16:00:00",
          "open": 1.162,
          "high": 1.189,
          "low": 1.142,
          "close": 1.182,
          "volume": 155375.7,
          "close_time": 1767643199999,
          "quote_volume": 181453.0261,
          "trades": 1243,
          "taker_buy_base": 72094.4,
          "taker_buy_quote": 84379.1763
        },
        {
          "timestamp": 1767643200000,
          "datetime": "2026-01-05T20:00:00",
          "open": 1.182,
          "high": 1.212,
          "low": 1.18,
          "close": 1.185,
          "volume": 130648.9,
          "close_time": 1767657599999,
          "quote_volume": 156546.6502,
          "trades": 966,
          "taker_buy_base": 71349.3,
          "taker_buy_quote": 85587.9841
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 1.184,
          "high": 1.213,
          "low": 1.174,
          "close": 1.208,
          "volume": 71856.5,
          "close_time": 1767671999999,
          "quote_volume": 85720.345,
          "trades": 536,
          "taker_buy_base": 38232.6,
          "taker_buy_quote": 45617.6387
        },
        {
          "timestamp": 1767672000000,
          "datetime": "2026-01-06T04:00:00",
          "open": 1.206,
          "high": 1.242,
          "low": 1.2,
          "close": 1.208,
          "volume": 140568.3,
          "close_time": 1767686399999,
          "quote_volume": 172346.9669,
          "trades": 1017,
          "taker_buy_base": 62769.5,
          "taker_buy_quote": 77061.1287
        },
        {
          "timestamp": 1767686400000,
          "datetime": "2026-01-06T08:00:00",
          "open": 1.209,
          "high": 1.244,
          "low": 1.204,
          "close": 1.238,
          "volume": 233664.7,
          "close_time": 1767700799999,
          "quote_volume": 286518.089,
          "trades": 1152,
          "taker_buy_base": 139433.8,
          "taker_buy_quote": 170656.3198
        },
        {
          "timestamp": 1767700800000,
          "datetime": "2026-01-06T12:00:00",
          "open": 1.238,
          "high": 1.277,
          "low": 1.225,
          "close": 1.241,
          "volume": 225344.5,
          "close_time": 1767715199999,
          "quote_volume": 282614.5658,
          "trades": 1454,
          "taker_buy_base": 102144.1,
          "taker_buy_quote": 128423.6859
        },
        {
          "timestamp": 1767715200000,
          "datetime": "2026-01-06T16:00:00",
          "open": 1.242,
          "high": 1.251,
          "low": 1.175,
          "close": 1.197,
          "volume": 346954.4,
          "close_time": 1767729599999,
          "quote_volume": 418490.429,
          "trades": 1807,
          "taker_buy_base": 182701.7,
          "taker_buy_quote": 220362.2374
        },
        {
          "timestamp": 1767729600000,
          "datetime": "2026-01-06T20:00:00",
          "open": 1.198,
          "high": 1.257,
          "low": 1.198,
          "close": 1.24,
          "volume": 187568.3,
          "close_time": 1767743999999,
          "quote_volume": 232066.5951,
          "trades": 1096,
          "taker_buy_base": 82854.3,
          "taker_buy_quote": 102180.6759
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 1.238,
          "high": 1.238,
          "low": 1.194,
          "close": 1.214,
          "volume": 154483.9,
          "close_time": 1767758399999,
          "quote_volume": 187259.212,
          "trades": 867,
          "taker_buy_base": 67749.9,
          "taker_buy_quote": 82152.1165
        },
        {
          "timestamp": 1767758400000,
          "datetime": "2026-01-07T04:00:00",
          "open": 1.215,
          "high": 1.226,
          "low": 1.207,
          "close": 1.223,
          "volume": 68057.2,
          "close_time": 1767772799999,
          "quote_volume": 82588.8814,
          "trades": 670,
          "taker_buy_base": 27371.3,
          "taker_buy_quote": 33281.4287
        },
        {
          "timestamp": 1767772800000,
          "datetime": "2026-01-07T08:00:00",
          "open": 1.224,
          "high": 1.24,
          "low": 1.194,
          "close": 1.217,
          "volume": 149829.4,
          "close_time": 1767787199999,
          "quote_volume": 182388.4353,
          "trades": 685,
          "taker_buy_base": 84688.5,
          "taker_buy_quote": 103474.8207
        },
        {
          "timestamp": 1767787200000,
          "datetime": "2026-01-07T12:00:00",
          "open": 1.217,
          "high": 1.217,
          "low": 1.16,
          "close": 1.169,
          "volume": 329368.6,
          "close_time": 1767801599999,
          "quote_volume": 389152.2243,
          "trades": 1605,
          "taker_buy_base": 154011.5,
          "taker_buy_quote": 181839.5952
        },
        {
          "timestamp": 1767801600000,
          "datetime": "2026-01-07T16:00:00",
          "open": 1.17,
          "high": 1.182,
          "low": 1.164,
          "close": 1.177,
          "volume": 69465.7,
          "close_time": 1767815999999,
          "quote_volume": 81507.8034,
          "trades": 598,
          "taker_buy_base": 34322.0,
          "taker_buy_quote": 40288.8866
        },
        {
          "timestamp": 1767816000000,
          "datetime": "2026-01-07T20:00:00",
          "open": 1.178,
          "high": 1.222,
          "low": 1.172,
          "close": 1.207,
          "volume": 154547.8,
          "close_time": 1767830399999,
          "quote_volume": 186007.4245,
          "trades": 831,
          "taker_buy_base": 87495.5,
          "taker_buy_quote": 105243.1692
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 1.203,
          "high": 1.226,
          "low": 1.18,
          "close": 1.18,
          "volume": 141459.0,
          "close_time": 1767844799999,
          "quote_volume": 170269.2769,
          "trades": 798,
          "taker_buy_base": 79980.2,
          "taker_buy_quote": 96099.2569
        },
        {
          "timestamp": 1767844800000,
          "datetime": "2026-01-08T04:00:00",
          "open": 1.179,
          "high": 1.198,
          "low": 1.152,
          "close": 1.171,
          "volume": 138865.9,
          "close_time": 1767859199999,
          "quote_volume": 162663.5728,
          "trades": 866,
          "taker_buy_base": 72336.9,
          "taker_buy_quote": 84749.2162
        },
        {
          "timestamp": 1767859200000,
          "datetime": "2026-01-08T08:00:00",
          "open": 1.174,
          "high": 1.18,
          "low": 1.139,
          "close": 1.147,
          "volume": 107010.0,
          "close_time": 1767873599999,
          "quote_volume": 123612.2871,
          "trades": 836,
          "taker_buy_base": 52068.2,
          "taker_buy_quote": 60118.9045
        },
        {
          "timestamp": 1767873600000,
          "datetime": "2026-01-08T12:00:00",
          "open": 1.144,
          "high": 1.2,
          "low": 1.127,
          "close": 1.198,
          "volume": 217723.0,
          "close_time": 1767887999999,
          "quote_volume": 251737.7587,
          "trades": 2341,
          "taker_buy_base": 129805.4,
          "taker_buy_quote": 150526.034
        },
        {
          "timestamp": 1767888000000,
          "datetime": "2026-01-08T16:00:00",
          "open": 1.197,
          "high": 1.203,
          "low": 1.166,
          "close": 1.166,
          "volume": 165131.0,
          "close_time": 1767902399999,
          "quote_volume": 196353.785,
          "trades": 972,
          "taker_buy_base": 51555.0,
          "taker_buy_quote": 61288.3215
        },
        {
          "timestamp": 1767902400000,
          "datetime": "2026-01-08T20:00:00",
          "open": 1.165,
          "high": 1.198,
          "low": 1.158,
          "close": 1.183,
          "volume": 112168.9,
          "close_time": 1767916799999,
          "quote_volume": 132169.5765,
          "trades": 817,
          "taker_buy_base": 43966.3,
          "taker_buy_quote": 51787.6612
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 1.183,
          "high": 1.186,
          "low": 1.15,
          "close": 1.178,
          "volume": 78719.9,
          "close_time": 1767931199999,
          "quote_volume": 91899.7938,
          "trades": 1132,
          "taker_buy_base": 31748.8,
          "taker_buy_quote": 37097.7655
        },
        {
          "timestamp": 1767931200000,
          "datetime": "2026-01-09T04:00:00",
          "open": 1.178,
          "high": 1.185,
          "low": 1.164,
          "close": 1.168,
          "volume": 40352.1,
          "close_time": 1767945599999,
          "quote_volume": 47389.3236,
          "trades": 1034,
          "taker_buy_base": 22069.5,
          "taker_buy_quote": 25925.1946
        },
        {
          "timestamp": 1767945600000,
          "datetime": "2026-01-09T08:00:00",
          "open": 1.169,
          "high": 1.17,
          "low": 1.144,
          "close": 1.154,
          "volume": 28868.2,
          "close_time": 1767959999999,
          "quote_volume": 33384.2142,
          "trades": 397,
          "taker_buy_base": 10337.2,
          "taker_buy_quote": 11960.0705
        },
        {
          "timestamp": 1767960000000,
          "datetime": "2026-01-09T12:00:00",
          "open": 1.153,
          "high": 1.214,
          "low": 1.146,
          "close": 1.189,
          "volume": 153739.3,
          "close_time": 1767974399999,
          "quote_volume": 181963.6744,
          "trades": 1060,
          "taker_buy_base": 72727.7,
          "taker_buy_quote": 86068.5922
        },
        {
          "timestamp": 1767974400000,
          "datetime": "2026-01-09T16:00:00",
          "open": 1.191,
          "high": 1.202,
          "low": 1.15,
          "close": 1.158,
          "volume": 131871.7,
          "close_time": 1767988799999,
          "quote_volume": 155464.0337,
          "trades": 772,
          "taker_buy_base": 51454.3,
          "taker_buy_quote": 60530.0938
        },
        {
          "timestamp": 1767988800000,
          "datetime": "2026-01-09T20:00:00",
          "open": 1.157,
          "high": 1.166,
          "low": 1.149,
          "close": 1.16,
          "volume": 24189.8,
          "close_time": 1768003199999,
          "quote_volume": 28008.6904,
          "trades": 278,
          "taker_buy_base": 15283.7,
          "taker_buy_quote": 17700.6881
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 1.161,
          "high": 1.178,
          "low": 1.158,
          "close": 1.167,
          "volume": 59955.2,
          "close_time": 1768017599999,
          "quote_volume": 69922.1075,
          "trades": 492,
          "taker_buy_base": 28557.9,
          "taker_buy_quote": 33343.5625
        },
        {
          "timestamp": 1768017600000,
          "datetime": "2026-01-10T04:00:00",
          "open": 1.166,
          "high": 1.168,
          "low": 1.157,
          "close": 1.162,
          "volume": 19853.0,
          "close_time": 1768031999999,
          "quote_volume": 23115.5843,
          "trades": 474,
          "taker_buy_base": 9576.5,
          "taker_buy_quote": 11157.3365
        },
        {
          "timestamp": 1768032000000,
          "datetime": "2026-01-10T08:00:00",
          "open": 1.162,
          "high": 1.182,
          "low": 1.161,
          "close": 1.178,
          "volume": 25414.9,
          "close_time": 1768046399999,
          "quote_volume": 29808.2525,
          "trades": 476,
          "taker_buy_base": 12945.5,
          "taker_buy_quote": 15183.356
        },
        {
          "timestamp": 1768046400000,
          "datetime": "2026-01-10T12:00:00",
          "open": 1.178,
          "high": 1.183,
          "low": 1.169,
          "close": 1.171,
          "volume": 23999.4,
          "close_time": 1768060799999,
          "quote_volume": 28231.8403,
          "trades": 296,
          "taker_buy_base": 13827.8,
          "taker_buy_quote": 16267.9881
        },
        {
          "timestamp": 1768060800000,
          "datetime": "2026-01-10T16:00:00",
          "open": 1.171,
          "high": 1.178,
          "low": 1.162,
          "close": 1.177,
          "volume": 25685.7,
          "close_time": 1768075199999,
          "quote_volume": 30118.0142,
          "trades": 272,
          "taker_buy_base": 10124.1,
          "taker_buy_quote": 11874.7558
        },
        {
          "timestamp": 1768075200000,
          "datetime": "2026-01-10T20:00:00",
          "open": 1.177,
          "high": 1.179,
          "low": 1.157,
          "close": 1.165,
          "volume": 25091.3,
          "close_time": 1768089599999,
          "quote_volume": 29260.3295,
          "trades": 240,
          "taker_buy_base": 5467.9,
          "taker_buy_quote": 6378.8431
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 1.164,
          "high": 1.184,
          "low": 1.161,
          "close": 1.177,
          "volume": 45058.0,
          "close_time": 1768103999999,
          "quote_volume": 52958.6628,
          "trades": 523,
          "taker_buy_base": 26066.0,
          "taker_buy_quote": 30626.2746
        },
        {
          "timestamp": 1768104000000,
          "datetime": "2026-01-11T04:00:00",
          "open": 1.177,
          "high": 1.183,
          "low": 1.17,
          "close": 1.177,
          "volume": 25826.2,
          "close_time": 1768118399999,
          "quote_volume": 30360.9358,
          "trades": 308,
          "taker_buy_base": 11806.1,
          "taker_buy_quote": 13886.5979
        },
        {
          "timestamp": 1768118400000,
          "datetime": "2026-01-11T08:00:00",
          "open": 1.176,
          "high": 1.184,
          "low": 1.174,
          "close": 1.179,
          "volume": 21928.0,
          "close_time": 1768132799999,
          "quote_volume": 25867.0709,
          "trades": 238,
          "taker_buy_base": 12293.9,
          "taker_buy_quote": 14510.0677
        },
        {
          "timestamp": 1768132800000,
          "datetime": "2026-01-11T12:00:00",
          "open": 1.18,
          "high": 1.203,
          "low": 1.175,
          "close": 1.182,
          "volume": 78551.1,
          "close_time": 1768147199999,
          "quote_volume": 93440.5465,
          "trades": 524,
          "taker_buy_base": 41226.4,
          "taker_buy_quote": 49091.85
        },
        {
          "timestamp": 1768147200000,
          "datetime": "2026-01-11T16:00:00",
          "open": 1.183,
          "high": 1.22,
          "low": 1.182,
          "close": 1.199,
          "volume": 80839.8,
          "close_time": 1768161599999,
          "quote_volume": 97179.6065,
          "trades": 644,
          "taker_buy_base": 41523.5,
          "taker_buy_quote": 49965.8968
        },
        {
          "timestamp": 1768161600000,
          "datetime": "2026-01-11T20:00:00",
          "open": 1.197,
          "high": 1.197,
          "low": 1.163,
          "close": 1.195,
          "volume": 86775.1,
          "close_time": 1768175999999,
          "quote_volume": 102346.0968,
          "trades": 594,
          "taker_buy_base": 33275.2,
          "taker_buy_quote": 39233.4363
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 1.191,
          "high": 1.22,
          "low": 1.187,
          "close": 1.203,
          "volume": 62325.6,
          "close_time": 1768190399999,
          "quote_volume": 75117.8596,
          "trades": 659,
          "taker_buy_base": 33148.0,
          "taker_buy_quote": 39994.6789
        },
        {
          "timestamp": 1768190400000,
          "datetime": "2026-01-12T04:00:00",
          "open": 1.204,
          "high": 1.218,
          "low": 1.181,
          "close": 1.182,
          "volume": 62501.3,
          "close_time": 1768204799999,
          "quote_volume": 75180.4077,
          "trades": 501,
          "taker_buy_base": 18196.2,
          "taker_buy_quote": 21881.52
        },
        {
          "timestamp": 1768204800000,
          "datetime": "2026-01-12T08:00:00",
          "open": 1.181,
          "high": 1.186,
          "low": 1.16,
          "close": 1.174,
          "volume": 53354.0,
          "close_time": 1768219199999,
          "quote_volume": 62522.9531,
          "trades": 483,
          "taker_buy_base": 22629.2,
          "taker_buy_quote": 26565.6367
        },
        {
          "timestamp": 1768219200000,
          "datetime": "2026-01-12T12:00:00",
          "open": 1.174,
          "high": 1.197,
          "low": 1.159,
          "close": 1.195,
          "volume": 109938.4,
          "close_time": 1768233599999,
          "quote_volume": 129480.579,
          "trades": 762,
          "taker_buy_base": 76716.3,
          "taker_buy_quote": 90498.7142
        },
        {
          "timestamp": 1768233600000,
          "datetime": "2026-01-12T16:00:00",
          "open": 1.194,
          "high": 1.199,
          "low": 1.169,
          "close": 1.181,
          "volume": 112168.3,
          "close_time": 1768247999999,
          "quote_volume": 132989.9588,
          "trades": 726,
          "taker_buy_base": 27223.9,
          "taker_buy_quote": 32249.6623
        },
        {
          "timestamp": 1768248000000,
          "datetime": "2026-01-12T20:00:00",
          "open": 1.184,
          "high": 1.186,
          "low": 1.144,
          "close": 1.148,
          "volume": 130768.6,
          "close_time": 1768262399999,
          "quote_volume": 152160.4847,
          "trades": 588,
          "taker_buy_base": 68647.5,
          "taker_buy_quote": 79863.4656
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 1.148,
          "high": 1.154,
          "low": 1.138,
          "close": 1.142,
          "volume": 65205.0,
          "close_time": 1768276799999,
          "quote_volume": 74626.3262,
          "trades": 400,
          "taker_buy_base": 45816.8,
          "taker_buy_quote": 52393.802
        },
        {
          "timestamp": 1768276800000,
          "datetime": "2026-01-13T04:00:00",
          "open": 1.144,
          "high": 1.169,
          "low": 1.143,
          "close": 1.158,
          "volume": 49078.6,
          "close_time": 1768291199999,
          "quote_volume": 57019.9872,
          "trades": 496,
          "taker_buy_base": 12688.5,
          "taker_buy_quote": 14715.5295
        },
        {
          "timestamp": 1768291200000,
          "datetime": "2026-01-13T08:00:00",
          "open": 1.16,
          "high": 1.18,
          "low": 1.159,
          "close": 1.17,
          "volume": 47524.6,
          "close_time": 1768305599999,
          "quote_volume": 55590.3812,
          "trades": 684,
          "taker_buy_base": 27389.1,
          "taker_buy_quote": 32037.629
        },
        {
          "timestamp": 1768305600000,
          "datetime": "2026-01-13T12:00:00",
          "open": 1.168,
          "high": 1.197,
          "low": 1.163,
          "close": 1.188,
          "volume": 100366.9,
          "close_time": 1768319999999,
          "quote_volume": 118150.0791,
          "trades": 1391,
          "taker_buy_base": 60270.1,
          "taker_buy_quote": 70996.9754
        },
        {
          "timestamp": 1768320000000,
          "datetime": "2026-01-13T16:00:00",
          "open": 1.19,
          "high": 1.195,
          "low": 1.171,
          "close": 1.193,
          "volume": 79271.1,
          "close_time": 1768334399999,
          "quote_volume": 93827.6314,
          "trades": 837,
          "taker_buy_base": 30775.3,
          "taker_buy_quote": 36454.0114
        },
        {
          "timestamp": 1768334400000,
          "datetime": "2026-01-13T20:00:00",
          "open": 1.194,
          "high": 1.266,
          "low": 1.182,
          "close": 1.239,
          "volume": 320544.5,
          "close_time": 1768348799999,
          "quote_volume": 389967.3367,
          "trades": 2233,
          "taker_buy_base": 188002.1,
          "taker_buy_quote": 228931.0526
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 1.241,
          "high": 1.255,
          "low": 1.23,
          "close": 1.25,
          "volume": 95403.9,
          "close_time": 1768363199999,
          "quote_volume": 118789.2611,
          "trades": 972,
          "taker_buy_base": 45099.7,
          "taker_buy_quote": 56243.3256
        },
        {
          "timestamp": 1768363200000,
          "datetime": "2026-01-14T04:00:00",
          "open": 1.251,
          "high": 1.251,
          "low": 1.218,
          "close": 1.22,
          "volume": 70785.2,
          "close_time": 1768377599999,
          "quote_volume": 86993.0588,
          "trades": 662,
          "taker_buy_base": 29906.8,
          "taker_buy_quote": 36693.6948
        },
        {
          "timestamp": 1768377600000,
          "datetime": "2026-01-14T08:00:00",
          "open": 1.219,
          "high": 1.236,
          "low": 1.205,
          "close": 1.215,
          "volume": 77196.1,
          "close_time": 1768391999999,
          "quote_volume": 94335.2905,
          "trades": 604,
          "taker_buy_base": 29821.2,
          "taker_buy_quote": 36480.9224
        },
        {
          "timestamp": 1768392000000,
          "datetime": "2026-01-14T12:00:00",
          "open": 1.217,
          "high": 1.272,
          "low": 1.211,
          "close": 1.25,
          "volume": 161755.9,
          "close_time": 1768406399999,
          "quote_volume": 200007.5191,
          "trades": 1068,
          "taker_buy_base": 90944.2,
          "taker_buy_quote": 112432.179
        },
        {
          "timestamp": 1768406400000,
          "datetime": "2026-01-14T16:00:00",
          "open": 1.25,
          "high": 1.284,
          "low": 1.23,
          "close": 1.244,
          "volume": 336307.2,
          "close_time": 1768420799999,
          "quote_volume": 421897.442,
          "trades": 2027,
          "taker_buy_base": 177982.8,
          "taker_buy_quote": 223531.0287
        },
        {
          "timestamp": 1768420800000,
          "datetime": "2026-01-14T20:00:00",
          "open": 1.242,
          "high": 1.252,
          "low": 1.23,
          "close": 1.231,
          "volume": 69577.8,
          "close_time": 1768435199999,
          "quote_volume": 86198.0619,
          "trades": 567,
          "taker_buy_base": 39494.1,
          "taker_buy_quote": 48925.6709
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 1.23,
          "high": 1.235,
          "low": 1.177,
          "close": 1.182,
          "volume": 118390.7,
          "close_time": 1768449599999,
          "quote_volume": 143734.6436,
          "trades": 1022,
          "taker_buy_base": 49962.9,
          "taker_buy_quote": 60690.3333
        },
        {
          "timestamp": 1768449600000,
          "datetime": "2026-01-15T04:00:00",
          "open": 1.181,
          "high": 1.219,
          "low": 1.18,
          "close": 1.214,
          "volume": 45915.2,
          "close_time": 1768463999999,
          "quote_volume": 55297.9125,
          "trades": 727,
          "taker_buy_base": 32160.7,
          "taker_buy_quote": 38792.6158
        },
        {
          "timestamp": 1768464000000,
          "datetime": "2026-01-15T08:00:00",
          "open": 1.214,
          "high": 1.223,
          "low": 1.2,
          "close": 1.21,
          "volume": 64912.5,
          "close_time": 1768478399999,
          "quote_volume": 78570.0935,
          "trades": 849,
          "taker_buy_base": 31754.4,
          "taker_buy_quote": 38494.3586
        },
        {
          "timestamp": 1768478400000,
          "datetime": "2026-01-15T12:00:00",
          "open": 1.21,
          "high": 1.213,
          "low": 1.143,
          "close": 1.157,
          "volume": 197043.4,
          "close_time": 1768492799999,
          "quote_volume": 232289.3934,
          "trades": 1671,
          "taker_buy_base": 77487.1,
          "taker_buy_quote": 91494.6399
        },
        {
          "timestamp": 1768492800000,
          "datetime": "2026-01-15T16:00:00",
          "open": 1.16,
          "high": 1.17,
          "low": 1.121,
          "close": 1.129,
          "volume": 130785.7,
          "close_time": 1768507199999,
          "quote_volume": 149764.4735,
          "trades": 1241,
          "taker_buy_base": 54582.1,
          "taker_buy_quote": 62631.4927
        },
        {
          "timestamp": 1768507200000,
          "datetime": "2026-01-15T20:00:00",
          "open": 1.128,
          "high": 1.149,
          "low": 1.125,
          "close": 1.146,
          "volume": 56517.3,
          "close_time": 1768521599999,
          "quote_volume": 64256.4206,
          "trades": 640,
          "taker_buy_base": 28487.9,
          "taker_buy_quote": 32420.5512
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 1.144,
          "high": 1.152,
          "low": 1.13,
          "close": 1.136,
          "volume": 43926.7,
          "close_time": 1768535999999,
          "quote_volume": 50120.9391,
          "trades": 710,
          "taker_buy_base": 22264.7,
          "taker_buy_quote": 25459.8711
        },
        {
          "timestamp": 1768536000000,
          "datetime": "2026-01-16T04:00:00",
          "open": 1.136,
          "high": 1.145,
          "low": 1.127,
          "close": 1.141,
          "volume": 19012.3,
          "close_time": 1768550399999,
          "quote_volume": 21587.4416,
          "trades": 411,
          "taker_buy_base": 11736.4,
          "taker_buy_quote": 13336.0424
        },
        {
          "timestamp": 1768550400000,
          "datetime": "2026-01-16T08:00:00",
          "open": 1.143,
          "high": 1.149,
          "low": 1.13,
          "close": 1.136,
          "volume": 47149.7,
          "close_time": 1768564799999,
          "quote_volume": 53652.784,
          "trades": 449,
          "taker_buy_base": 20477.3,
          "taker_buy_quote": 23280.2191
        },
        {
          "timestamp": 1768564800000,
          "datetime": "2026-01-16T12:00:00",
          "open": 1.138,
          "high": 1.139,
          "low": 1.091,
          "close": 1.103,
          "volume": 93193.2,
          "close_time": 1768579199999,
          "quote_volume": 103581.9224,
          "trades": 734,
          "taker_buy_base": 28296.5,
          "taker_buy_quote": 31630.9979
        },
        {
          "timestamp": 1768579200000,
          "datetime": "2026-01-16T16:00:00",
          "open": 1.103,
          "high": 1.132,
          "low": 1.101,
          "close": 1.13,
          "volume": 42990.3,
          "close_time": 1768593599999,
          "quote_volume": 47953.7863,
          "trades": 377,
          "taker_buy_base": 13894.4,
          "taker_buy_quote": 15515.4754
        },
        {
          "timestamp": 1768593600000,
          "datetime": "2026-01-16T20:00:00",
          "open": 1.13,
          "high": 1.159,
          "low": 1.124,
          "close": 1.157,
          "volume": 72641.9,
          "close_time": 1768607999999,
          "quote_volume": 83542.6776,
          "trades": 406,
          "taker_buy_base": 47622.7,
          "taker_buy_quote": 54743.6405
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 1.158,
          "high": 1.163,
          "low": 1.146,
          "close": 1.149,
          "volume": 22076.1,
          "close_time": 1768622399999,
          "quote_volume": 25471.1317,
          "trades": 223,
          "taker_buy_base": 6366.4,
          "taker_buy_quote": 7350.4494
        },
        {
          "timestamp": 1768622400000,
          "datetime": "2026-01-17T04:00:00",
          "open": 1.149,
          "high": 1.149,
          "low": 1.14,
          "close": 1.142,
          "volume": 28263.3,
          "close_time": 1768636799999,
          "quote_volume": 32261.0631,
          "trades": 183,
          "taker_buy_base": 19437.5,
          "taker_buy_quote": 22178.4679
        },
        {
          "timestamp": 1768636800000,
          "datetime": "2026-01-17T08:00:00",
          "open": 1.143,
          "high": 1.154,
          "low": 1.135,
          "close": 1.139,
          "volume": 34530.2,
          "close_time": 1768651199999,
          "quote_volume": 39531.2509,
          "trades": 223,
          "taker_buy_base": 14603.1,
          "taker_buy_quote": 16742.7133
        },
        {
          "timestamp": 1768651200000,
          "datetime": "2026-01-17T12:00:00",
          "open": 1.138,
          "high": 1.155,
          "low": 1.138,
          "close": 1.155,
          "volume": 58630.0,
          "close_time": 1768665599999,
          "quote_volume": 67271.4955,
          "trades": 255,
          "taker_buy_base": 26694.9,
          "taker_buy_quote": 30644.56
        },
        {
          "timestamp": 1768665600000,
          "datetime": "2026-01-17T16:00:00",
          "open": 1.155,
          "high": 1.155,
          "low": 1.139,
          "close": 1.143,
          "volume": 30748.7,
          "close_time": 1768679999999,
          "quote_volume": 35203.6511,
          "trades": 178,
          "taker_buy_base": 16364.6,
          "taker_buy_quote": 18748.8002
        },
        {
          "timestamp": 1768680000000,
          "datetime": "2026-01-17T20:00:00",
          "open": 1.144,
          "high": 1.147,
          "low": 1.121,
          "close": 1.126,
          "volume": 36168.0,
          "close_time": 1768694399999,
          "quote_volume": 40875.5429,
          "trades": 208,
          "taker_buy_base": 14688.8,
          "taker_buy_quote": 16599.7185
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 1.126,
          "high": 1.13,
          "low": 1.11,
          "close": 1.118,
          "volume": 30895.9,
          "close_time": 1768708799999,
          "quote_volume": 34459.4789,
          "trades": 247,
          "taker_buy_base": 11636.6,
          "taker_buy_quote": 12989.5873
        },
        {
          "timestamp": 1768708800000,
          "datetime": "2026-01-18T04:00:00",
          "open": 1.117,
          "high": 1.119,
          "low": 1.111,
          "close": 1.114,
          "volume": 20855.1,
          "close_time": 1768723199999,
          "quote_volume": 23274.922,
          "trades": 125,
          "taker_buy_base": 5401.0,
          "taker_buy_quote": 6027.4798
        },
        {
          "timestamp": 1768723200000,
          "datetime": "2026-01-18T08:00:00",
          "open": 1.113,
          "high": 1.121,
          "low": 1.1,
          "close": 1.116,
          "volume": 64500.8,
          "close_time": 1768737599999,
          "quote_volume": 71702.1958,
          "trades": 424,
          "taker_buy_base": 38967.1,
          "taker_buy_quote": 43336.5025
        },
        {
          "timestamp": 1768737600000,
          "datetime": "2026-01-18T12:00:00",
          "open": 1.116,
          "high": 1.125,
          "low": 1.109,
          "close": 1.116,
          "volume": 40414.6,
          "close_time": 1768751999999,
          "quote_volume": 45087.2397,
          "trades": 271,
          "taker_buy_base": 22857.1,
          "taker_buy_quote": 25480.209
        },
        {
          "timestamp": 1768752000000,
          "datetime": "2026-01-18T16:00:00",
          "open": 1.119,
          "high": 1.133,
          "low": 1.117,
          "close": 1.127,
          "volume": 31585.8,
          "close_time": 1768766399999,
          "quote_volume": 35553.1105,
          "trades": 215,
          "taker_buy_base": 16067.5,
          "taker_buy_quote": 18094.7115
        },
        {
          "timestamp": 1768766400000,
          "datetime": "2026-01-18T20:00:00",
          "open": 1.126,
          "high": 1.134,
          "low": 1.062,
          "close": 1.062,
          "volume": 108702.1,
          "close_time": 1768780799999,
          "quote_volume": 118678.1335,
          "trades": 454,
          "taker_buy_base": 46459.4,
          "taker_buy_quote": 50590.4253
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 1.062,
          "high": 1.062,
          "low": 0.974,
          "close": 1.039,
          "volume": 293832.5,
          "close_time": 1768795199999,
          "quote_volume": 300296.7429,
          "trades": 1674,
          "taker_buy_base": 114078.5,
          "taker_buy_quote": 116942.1232
        },
        {
          "timestamp": 1768795200000,
          "datetime": "2026-01-19T04:00:00",
          "open": 1.037,
          "high": 1.042,
          "low": 1.019,
          "close": 1.028,
          "volume": 78809.1,
          "close_time": 1768809599999,
          "quote_volume": 81262.3523,
          "trades": 491,
          "taker_buy_base": 32607.6,
          "taker_buy_quote": 33704.8197
        },
        {
          "timestamp": 1768809600000,
          "datetime": "2026-01-19T08:00:00",
          "open": 1.029,
          "high": 1.044,
          "low": 1.028,
          "close": 1.039,
          "volume": 43861.8,
          "close_time": 1768823999999,
          "quote_volume": 45428.7928,
          "trades": 412,
          "taker_buy_base": 30122.7,
          "taker_buy_quote": 31187.6433
        },
        {
          "timestamp": 1768824000000,
          "datetime": "2026-01-19T12:00:00",
          "open": 1.04,
          "high": 1.042,
          "low": 1.031,
          "close": 1.031,
          "volume": 28082.4,
          "close_time": 1768838399999,
          "quote_volume": 29106.6611,
          "trades": 185,
          "taker_buy_base": 11185.7,
          "taker_buy_quote": 11598.7358
        },
        {
          "timestamp": 1768838400000,
          "datetime": "2026-01-19T16:00:00",
          "open": 1.031,
          "high": 1.047,
          "low": 1.031,
          "close": 1.045,
          "volume": 19535.7,
          "close_time": 1768852799999,
          "quote_volume": 20347.5628,
          "trades": 183,
          "taker_buy_base": 10406.6,
          "taker_buy_quote": 10836.4045
        },
        {
          "timestamp": 1768852800000,
          "datetime": "2026-01-19T20:00:00",
          "open": 1.045,
          "high": 1.048,
          "low": 1.032,
          "close": 1.042,
          "volume": 35818.2,
          "close_time": 1768867199999,
          "quote_volume": 37202.6382,
          "trades": 223,
          "taker_buy_base": 19295.3,
          "taker_buy_quote": 20039.3501
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 1.042,
          "high": 1.047,
          "low": 1.037,
          "close": 1.042,
          "volume": 34426.0,
          "close_time": 1768881599999,
          "quote_volume": 35875.5762,
          "trades": 174,
          "taker_buy_base": 15704.4,
          "taker_buy_quote": 16368.2965
        },
        {
          "timestamp": 1768881600000,
          "datetime": "2026-01-20T04:00:00",
          "open": 1.041,
          "high": 1.042,
          "low": 1.016,
          "close": 1.016,
          "volume": 56707.5,
          "close_time": 1768895999999,
          "quote_volume": 58264.4832,
          "trades": 484,
          "taker_buy_base": 32116.6,
          "taker_buy_quote": 32956.1126
        },
        {
          "timestamp": 1768896000000,
          "datetime": "2026-01-20T08:00:00",
          "open": 1.016,
          "high": 1.016,
          "low": 0.994,
          "close": 1.001,
          "volume": 78804.9,
          "close_time": 1768910399999,
          "quote_volume": 78885.6963,
          "trades": 418,
          "taker_buy_base": 30953.6,
          "taker_buy_quote": 30979.5436
        },
        {
          "timestamp": 1768910400000,
          "datetime": "2026-01-20T12:00:00",
          "open": 0.997,
          "high": 1.013,
          "low": 0.987,
          "close": 0.991,
          "volume": 115807.8,
          "close_time": 1768924799999,
          "quote_volume": 115651.437,
          "trades": 672,
          "taker_buy_base": 57974.0,
          "taker_buy_quote": 57908.2475
        },
        {
          "timestamp": 1768924800000,
          "datetime": "2026-01-20T16:00:00",
          "open": 0.993,
          "high": 0.997,
          "low": 0.969,
          "close": 0.976,
          "volume": 79268.5,
          "close_time": 1768939199999,
          "quote_volume": 77668.0892,
          "trades": 489,
          "taker_buy_base": 36983.3,
          "taker_buy_quote": 36299.4452
        },
        {
          "timestamp": 1768939200000,
          "datetime": "2026-01-20T20:00:00",
          "open": 0.975,
          "high": 0.988,
          "low": 0.953,
          "close": 0.96,
          "volume": 71149.2,
          "close_time": 1768953599999,
          "quote_volume": 69237.2048,
          "trades": 392,
          "taker_buy_base": 26305.3,
          "taker_buy_quote": 25602.9723
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 0.961,
          "high": 0.999,
          "low": 0.961,
          "close": 0.994,
          "volume": 48488.4,
          "close_time": 1768967999999,
          "quote_volume": 47703.0338,
          "trades": 488,
          "taker_buy_base": 22823.3,
          "taker_buy_quote": 22470.963
        },
        {
          "timestamp": 1768968000000,
          "datetime": "2026-01-21T04:00:00",
          "open": 0.995,
          "high": 1.003,
          "low": 0.992,
          "close": 0.994,
          "volume": 33320.9,
          "close_time": 1768982399999,
          "quote_volume": 33231.746,
          "trades": 315,
          "taker_buy_base": 15682.9,
          "taker_buy_quote": 15643.0036
        },
        {
          "timestamp": 1768982400000,
          "datetime": "2026-01-21T08:00:00",
          "open": 0.994,
          "high": 0.996,
          "low": 0.979,
          "close": 0.981,
          "volume": 35051.0,
          "close_time": 1768996799999,
          "quote_volume": 34721.0254,
          "trades": 383,
          "taker_buy_base": 20056.4,
          "taker_buy_quote": 19886.6439
        },
        {
          "timestamp": 1768996800000,
          "datetime": "2026-01-21T12:00:00",
          "open": 0.98,
          "high": 1.033,
          "low": 0.966,
          "close": 1.033,
          "volume": 173300.4,
          "close_time": 1769011199999,
          "quote_volume": 173574.3548,
          "trades": 1070,
          "taker_buy_base": 97338.2,
          "taker_buy_quote": 97624.6962
        },
        {
          "timestamp": 1769011200000,
          "datetime": "2026-01-21T16:00:00",
          "open": 1.033,
          "high": 1.034,
          "low": 0.973,
          "close": 1.033,
          "volume": 183257.4,
          "close_time": 1769025599999,
          "quote_volume": 184305.3084,
          "trades": 1605,
          "taker_buy_base": 100563.6,
          "taker_buy_quote": 101286.5959
        },
        {
          "timestamp": 1769025600000,
          "datetime": "2026-01-21T20:00:00",
          "open": 1.031,
          "high": 1.065,
          "low": 1.017,
          "close": 1.032,
          "volume": 130214.1,
          "close_time": 1769039999999,
          "quote_volume": 135635.6293,
          "trades": 1063,
          "taker_buy_base": 69704.1,
          "taker_buy_quote": 72718.9217
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 1.032,
          "high": 1.056,
          "low": 1.032,
          "close": 1.04,
          "volume": 44474.5,
          "close_time": 1769054399999,
          "quote_volume": 46509.0473,
          "trades": 301,
          "taker_buy_base": 21285.1,
          "taker_buy_quote": 22254.4579
        },
        {
          "timestamp": 1769054400000,
          "datetime": "2026-01-22T04:00:00",
          "open": 1.04,
          "high": 1.049,
          "low": 1.033,
          "close": 1.034,
          "volume": 39149.0,
          "close_time": 1769068799999,
          "quote_volume": 40758.6793,
          "trades": 284,
          "taker_buy_base": 19259.1,
          "taker_buy_quote": 20045.0697
        },
        {
          "timestamp": 1769068800000,
          "datetime": "2026-01-22T08:00:00",
          "open": 1.035,
          "high": 1.05,
          "low": 1.034,
          "close": 1.039,
          "volume": 29670.2,
          "close_time": 1769083199999,
          "quote_volume": 30953.7597,
          "trades": 252,
          "taker_buy_base": 15625.1,
          "taker_buy_quote": 16297.9518
        },
        {
          "timestamp": 1769083200000,
          "datetime": "2026-01-22T12:00:00",
          "open": 1.037,
          "high": 1.04,
          "low": 0.998,
          "close": 1.012,
          "volume": 85656.5,
          "close_time": 1769097599999,
          "quote_volume": 87217.1721,
          "trades": 453,
          "taker_buy_base": 33060.7,
          "taker_buy_quote": 33715.4064
        },
        {
          "timestamp": 1769097600000,
          "datetime": "2026-01-22T16:00:00",
          "open": 1.016,
          "high": 1.031,
          "low": 1.008,
          "close": 1.03,
          "volume": 29508.0,
          "close_time": 1769111999999,
          "quote_volume": 30149.5802,
          "trades": 298,
          "taker_buy_base": 21341.3,
          "taker_buy_quote": 21812.0521
        },
        {
          "timestamp": 1769112000000,
          "datetime": "2026-01-22T20:00:00",
          "open": 1.031,
          "high": 1.036,
          "low": 1.016,
          "close": 1.021,
          "volume": 33007.9,
          "close_time": 1769126399999,
          "quote_volume": 33874.5351,
          "trades": 326,
          "taker_buy_base": 18706.8,
          "taker_buy_quote": 19227.489
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 1.021,
          "high": 1.033,
          "low": 1.021,
          "close": 1.026,
          "volume": 26330.4,
          "close_time": 1769140799999,
          "quote_volume": 27055.4148,
          "trades": 256,
          "taker_buy_base": 13708.7,
          "taker_buy_quote": 14082.8925
        },
        {
          "timestamp": 1769140800000,
          "datetime": "2026-01-23T04:00:00",
          "open": 1.025,
          "high": 1.03,
          "low": 1.016,
          "close": 1.018,
          "volume": 26742.5,
          "close_time": 1769155199999,
          "quote_volume": 27331.9274,
          "trades": 266,
          "taker_buy_base": 15896.2,
          "taker_buy_quote": 16247.2931
        },
        {
          "timestamp": 1769155200000,
          "datetime": "2026-01-23T08:00:00",
          "open": 1.018,
          "high": 1.019,
          "low": 1.007,
          "close": 1.019,
          "volume": 39300.7,
          "close_time": 1769169599999,
          "quote_volume": 39761.5589,
          "trades": 323,
          "taker_buy_base": 21583.3,
          "taker_buy_quote": 21841.352
        },
        {
          "timestamp": 1769169600000,
          "datetime": "2026-01-23T12:00:00",
          "open": 1.017,
          "high": 1.019,
          "low": 0.986,
          "close": 1.018,
          "volume": 59937.2,
          "close_time": 1769183999999,
          "quote_volume": 60065.5088,
          "trades": 656,
          "taker_buy_base": 27680.4,
          "taker_buy_quote": 27718.5993
        },
        {
          "timestamp": 1769184000000,
          "datetime": "2026-01-23T16:00:00",
          "open": 1.018,
          "high": 1.047,
          "low": 1.01,
          "close": 1.015,
          "volume": 93092.7,
          "close_time": 1769198399999,
          "quote_volume": 95907.2496,
          "trades": 680,
          "taker_buy_base": 45272.9,
          "taker_buy_quote": 46694.0519
        },
        {
          "timestamp": 1769198400000,
          "datetime": "2026-01-23T20:00:00",
          "open": 1.013,
          "high": 1.015,
          "low": 0.998,
          "close": 1.009,
          "volume": 35816.0,
          "close_time": 1769212799999,
          "quote_volume": 36012.6844,
          "trades": 213,
          "taker_buy_base": 16297.8,
          "taker_buy_quote": 16411.6677
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 1.008,
          "high": 1.015,
          "low": 1.004,
          "close": 1.014,
          "volume": 15460.6,
          "close_time": 1769227199999,
          "quote_volume": 15625.0869,
          "trades": 141,
          "taker_buy_base": 7665.5,
          "taker_buy_quote": 7748.679
        },
        {
          "timestamp": 1769227200000,
          "datetime": "2026-01-24T04:00:00",
          "open": 1.014,
          "high": 1.016,
          "low": 1.008,
          "close": 1.01,
          "volume": 9080.8,
          "close_time": 1769241599999,
          "quote_volume": 9188.0357,
          "trades": 99,
          "taker_buy_base": 3719.7,
          "taker_buy_quote": 3761.8015
        },
        {
          "timestamp": 1769241600000,
          "datetime": "2026-01-24T08:00:00",
          "open": 1.01,
          "high": 1.012,
          "low": 1.007,
          "close": 1.01,
          "volume": 11253.8,
          "close_time": 1769255999999,
          "quote_volume": 11363.5881,
          "trades": 115,
          "taker_buy_base": 4734.5,
          "taker_buy_quote": 4781.9589
        },
        {
          "timestamp": 1769256000000,
          "datetime": "2026-01-24T12:00:00",
          "open": 1.01,
          "high": 1.011,
          "low": 0.996,
          "close": 0.996,
          "volume": 50087.3,
          "close_time": 1769270399999,
          "quote_volume": 50463.7028,
          "trades": 229,
          "taker_buy_base": 6174.3,
          "taker_buy_quote": 6215.9557
        },
        {
          "timestamp": 1769270400000,
          "datetime": "2026-01-24T16:00:00",
          "open": 0.997,
          "high": 1.001,
          "low": 0.994,
          "close": 0.998,
          "volume": 19302.8,
          "close_time": 1769284799999,
          "quote_volume": 19237.4819,
          "trades": 130,
          "taker_buy_base": 4800.9,
          "taker_buy_quote": 4790.9591
        },
        {
          "timestamp": 1769284800000,
          "datetime": "2026-01-24T20:00:00",
          "open": 0.998,
          "high": 1.008,
          "low": 0.998,
          "close": 1.003,
          "volume": 11110.1,
          "close_time": 1769299199999,
          "quote_volume": 11132.953,
          "trades": 329,
          "taker_buy_base": 4142.5,
          "taker_buy_quote": 4155.795
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 1.004,
          "high": 1.028,
          "low": 1.003,
          "close": 1.007,
          "volume": 88380.3,
          "close_time": 1769313599999,
          "quote_volume": 90146.3851,
          "trades": 963,
          "taker_buy_base": 51384.1,
          "taker_buy_quote": 52395.3308
        },
        {
          "timestamp": 1769313600000,
          "datetime": "2026-01-25T04:00:00",
          "open": 1.005,
          "high": 1.014,
          "low": 1.0,
          "close": 1.001,
          "volume": 18062.3,
          "close_time": 1769327999999,
          "quote_volume": 18197.7883,
          "trades": 631,
          "taker_buy_base": 7466.9,
          "taker_buy_quote": 7523.7744
        },
        {
          "timestamp": 1769328000000,
          "datetime": "2026-01-25T08:00:00",
          "open": 1.004,
          "high": 1.016,
          "low": 0.992,
          "close": 1.01,
          "volume": 43134.8,
          "close_time": 1769342399999,
          "quote_volume": 43310.4125,
          "trades": 236,
          "taker_buy_base": 20248.9,
          "taker_buy_quote": 20385.3476
        },
        {
          "timestamp": 1769342400000,
          "datetime": "2026-01-25T12:00:00",
          "open": 1.01,
          "high": 1.016,
          "low": 0.997,
          "close": 1.001,
          "volume": 60578.3,
          "close_time": 1769356799999,
          "quote_volume": 61110.0956,
          "trades": 314,
          "taker_buy_base": 37204.9,
          "taker_buy_quote": 37551.3416
        },
        {
          "timestamp": 1769356800000,
          "datetime": "2026-01-25T16:00:00",
          "open": 0.996,
          "high": 0.996,
          "low": 0.937,
          "close": 0.941,
          "volume": 168373.7,
          "close_time": 1769371199999,
          "quote_volume": 162021.2981,
          "trades": 921,
          "taker_buy_base": 58384.5,
          "taker_buy_quote": 56105.4782
        },
        {
          "timestamp": 1769371200000,
          "datetime": "2026-01-25T20:00:00",
          "open": 0.941,
          "high": 0.949,
          "low": 0.926,
          "close": 0.944,
          "volume": 129298.0,
          "close_time": 1769385599999,
          "quote_volume": 121409.1452,
          "trades": 790,
          "taker_buy_base": 54018.3,
          "taker_buy_quote": 50819.6083
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 0.943,
          "high": 0.969,
          "low": 0.941,
          "close": 0.959,
          "volume": 47370.8,
          "close_time": 1769399999999,
          "quote_volume": 45297.4125,
          "trades": 402,
          "taker_buy_base": 20998.8,
          "taker_buy_quote": 20144.9819
        },
        {
          "timestamp": 1769400000000,
          "datetime": "2026-01-26T04:00:00",
          "open": 0.96,
          "high": 0.975,
          "low": 0.96,
          "close": 0.968,
          "volume": 45740.1,
          "close_time": 1769414399999,
          "quote_volume": 44152.8064,
          "trades": 327,
          "taker_buy_base": 20107.8,
          "taker_buy_quote": 19412.2272
        },
        {
          "timestamp": 1769414400000,
          "datetime": "2026-01-26T08:00:00",
          "open": 0.968,
          "high": 0.976,
          "low": 0.96,
          "close": 0.966,
          "volume": 33917.5,
          "close_time": 1769428799999,
          "quote_volume": 32844.0744,
          "trades": 250,
          "taker_buy_base": 14044.1,
          "taker_buy_quote": 13609.164
        },
        {
          "timestamp": 1769428800000,
          "datetime": "2026-01-26T12:00:00",
          "open": 0.97,
          "high": 0.991,
          "low": 0.961,
          "close": 0.976,
          "volume": 71998.1,
          "close_time": 1769443199999,
          "quote_volume": 70182.4219,
          "trades": 579,
          "taker_buy_base": 34141.1,
          "taker_buy_quote": 33334.6162
        },
        {
          "timestamp": 1769443200000,
          "datetime": "2026-01-26T16:00:00",
          "open": 0.978,
          "high": 0.995,
          "low": 0.969,
          "close": 0.977,
          "volume": 47124.5,
          "close_time": 1769457599999,
          "quote_volume": 46252.7076,
          "trades": 379,
          "taker_buy_base": 23247.4,
          "taker_buy_quote": 22820.1325
        },
        {
          "timestamp": 1769457600000,
          "datetime": "2026-01-26T20:00:00",
          "open": 0.977,
          "high": 0.986,
          "low": 0.971,
          "close": 0.98,
          "volume": 28169.1,
          "close_time": 1769471999999,
          "quote_volume": 27601.9778,
          "trades": 214,
          "taker_buy_base": 17594.5,
          "taker_buy_quote": 17235.3783
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 0.978,
          "high": 0.987,
          "low": 0.975,
          "close": 0.976,
          "volume": 15602.1,
          "close_time": 1769486399999,
          "quote_volume": 15298.8951,
          "trades": 166,
          "taker_buy_base": 7290.3,
          "taker_buy_quote": 7147.9403
        },
        {
          "timestamp": 1769486400000,
          "datetime": "2026-01-27T04:00:00",
          "open": 0.976,
          "high": 0.979,
          "low": 0.974,
          "close": 0.975,
          "volume": 21889.1,
          "close_time": 1769500799999,
          "quote_volume": 21374.5889,
          "trades": 149,
          "taker_buy_base": 11625.0,
          "taker_buy_quote": 11355.9192
        },
        {
          "timestamp": 1769500800000,
          "datetime": "2026-01-27T08:00:00",
          "open": 0.977,
          "high": 0.981,
          "low": 0.958,
          "close": 0.969,
          "volume": 60239.2,
          "close_time": 1769515199999,
          "quote_volume": 58233.25,
          "trades": 252,
          "taker_buy_base": 24083.8,
          "taker_buy_quote": 23269.8456
        },
        {
          "timestamp": 1769515200000,
          "datetime": "2026-01-27T12:00:00",
          "open": 0.966,
          "high": 0.971,
          "low": 0.957,
          "close": 0.97,
          "volume": 43185.0,
          "close_time": 1769529599999,
          "quote_volume": 41546.4443,
          "trades": 273,
          "taker_buy_base": 24656.5,
          "taker_buy_quote": 23733.3347
        },
        {
          "timestamp": 1769529600000,
          "datetime": "2026-01-27T16:00:00",
          "open": 0.971,
          "high": 0.99,
          "low": 0.959,
          "close": 0.981,
          "volume": 53639.8,
          "close_time": 1769543999999,
          "quote_volume": 52378.3029,
          "trades": 392,
          "taker_buy_base": 27636.6,
          "taker_buy_quote": 27022.4857
        },
        {
          "timestamp": 1769544000000,
          "datetime": "2026-01-27T20:00:00",
          "open": 0.982,
          "high": 1.005,
          "low": 0.982,
          "close": 1.001,
          "volume": 79655.2,
          "close_time": 1769558399999,
          "quote_volume": 79137.7256,
          "trades": 402,
          "taker_buy_base": 44453.8,
          "taker_buy_quote": 44172.7236
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 1.001,
          "high": 1.001,
          "low": 0.992,
          "close": 0.996,
          "volume": 27688.3,
          "close_time": 1769572799999,
          "quote_volume": 27598.4404,
          "trades": 309,
          "taker_buy_base": 10397.1,
          "taker_buy_quote": 10364.8134
        },
        {
          "timestamp": 1769572800000,
          "datetime": "2026-01-28T04:00:00",
          "open": 0.996,
          "high": 1.01,
          "low": 0.991,
          "close": 1.005,
          "volume": 35888.1,
          "close_time": 1769587199999,
          "quote_volume": 35865.0045,
          "trades": 276,
          "taker_buy_base": 19448.1,
          "taker_buy_quote": 19430.1521
        },
        {
          "timestamp": 1769587200000,
          "datetime": "2026-01-28T08:00:00",
          "open": 1.005,
          "high": 1.077,
          "low": 1.003,
          "close": 1.076,
          "volume": 147459.9,
          "close_time": 1769601599999,
          "quote_volume": 153549.6647,
          "trades": 930,
          "taker_buy_base": 88343.5,
          "taker_buy_quote": 92190.1083
        },
        {
          "timestamp": 1769601600000,
          "datetime": "2026-01-28T12:00:00",
          "open": 1.075,
          "high": 1.075,
          "low": 1.017,
          "close": 1.027,
          "volume": 174685.9,
          "close_time": 1769615999999,
          "quote_volume": 181619.7498,
          "trades": 1140,
          "taker_buy_base": 74542.0,
          "taker_buy_quote": 77512.3293
        },
        {
          "timestamp": 1769616000000,
          "datetime": "2026-01-28T16:00:00",
          "open": 1.026,
          "high": 1.036,
          "low": 1.019,
          "close": 1.03,
          "volume": 53734.6,
          "close_time": 1769630399999,
          "quote_volume": 55135.4047,
          "trades": 510,
          "taker_buy_base": 23821.8,
          "taker_buy_quote": 24455.3409
        },
        {
          "timestamp": 1769630400000,
          "datetime": "2026-01-28T20:00:00",
          "open": 1.026,
          "high": 1.037,
          "low": 1.01,
          "close": 1.014,
          "volume": 85556.1,
          "close_time": 1769644799999,
          "quote_volume": 87293.3737,
          "trades": 532,
          "taker_buy_base": 44067.4,
          "taker_buy_quote": 44971.7369
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 1.016,
          "high": 1.016,
          "low": 0.976,
          "close": 0.981,
          "volume": 53159.1,
          "close_time": 1769659199999,
          "quote_volume": 52733.7152,
          "trades": 412,
          "taker_buy_base": 16191.0,
          "taker_buy_quote": 16133.2523
        },
        {
          "timestamp": 1769659200000,
          "datetime": "2026-01-29T04:00:00",
          "open": 0.979,
          "high": 0.99,
          "low": 0.973,
          "close": 0.989,
          "volume": 21665.7,
          "close_time": 1769673599999,
          "quote_volume": 21311.9446,
          "trades": 337,
          "taker_buy_base": 8700.9,
          "taker_buy_quote": 8566.7739
        },
        {
          "timestamp": 1769673600000,
          "datetime": "2026-01-29T08:00:00",
          "open": 0.989,
          "high": 0.994,
          "low": 0.982,
          "close": 0.984,
          "volume": 30074.7,
          "close_time": 1769687999999,
          "quote_volume": 29714.947,
          "trades": 230,
          "taker_buy_base": 18658.3,
          "taker_buy_quote": 18447.9588
        },
        {
          "timestamp": 1769688000000,
          "datetime": "2026-01-29T12:00:00",
          "open": 0.985,
          "high": 0.991,
          "low": 0.922,
          "close": 0.937,
          "volume": 129270.9,
          "close_time": 1769702399999,
          "quote_volume": 122386.0922,
          "trades": 768,
          "taker_buy_base": 38259.0,
          "taker_buy_quote": 36392.538
        },
        {
          "timestamp": 1769702400000,
          "datetime": "2026-01-29T16:00:00",
          "open": 0.935,
          "high": 0.966,
          "low": 0.918,
          "close": 0.935,
          "volume": 118040.6,
          "close_time": 1769716799999,
          "quote_volume": 110543.1232,
          "trades": 760,
          "taker_buy_base": 47370.3,
          "taker_buy_quote": 44436.8452
        },
        {
          "timestamp": 1769716800000,
          "datetime": "2026-01-29T20:00:00",
          "open": 0.932,
          "high": 0.944,
          "low": 0.929,
          "close": 0.941,
          "volume": 54977.0,
          "close_time": 1769731199999,
          "quote_volume": 51544.5138,
          "trades": 314,
          "taker_buy_base": 34835.4,
          "taker_buy_quote": 32702.9608
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 0.942,
          "high": 0.944,
          "low": 0.892,
          "close": 0.902,
          "volume": 116179.0,
          "close_time": 1769745599999,
          "quote_volume": 106018.818,
          "trades": 799,
          "taker_buy_base": 45214.1,
          "taker_buy_quote": 41119.8016
        },
        {
          "timestamp": 1769745600000,
          "datetime": "2026-01-30T04:00:00",
          "open": 0.901,
          "high": 0.92,
          "low": 0.888,
          "close": 0.916,
          "volume": 269251.5,
          "close_time": 1769759999999,
          "quote_volume": 244709.1787,
          "trades": 1057,
          "taker_buy_base": 111527.0,
          "taker_buy_quote": 101656.9885
        },
        {
          "timestamp": 1769760000000,
          "datetime": "2026-01-30T08:00:00",
          "open": 0.916,
          "high": 0.924,
          "low": 0.904,
          "close": 0.921,
          "volume": 58707.2,
          "close_time": 1769774399999,
          "quote_volume": 53607.7878,
          "trades": 438,
          "taker_buy_base": 23252.5,
          "taker_buy_quote": 21226.8624
        },
        {
          "timestamp": 1769774400000,
          "datetime": "2026-01-30T12:00:00",
          "open": 0.923,
          "high": 0.929,
          "low": 0.904,
          "close": 0.917,
          "volume": 65400.7,
          "close_time": 1769788799999,
          "quote_volume": 59755.3056,
          "trades": 700,
          "taker_buy_base": 34888.7,
          "taker_buy_quote": 31896.1811
        },
        {
          "timestamp": 1769788800000,
          "datetime": "2026-01-30T16:00:00",
          "open": 0.917,
          "high": 0.934,
          "low": 0.889,
          "close": 0.922,
          "volume": 93478.8,
          "close_time": 1769803199999,
          "quote_volume": 85812.5655,
          "trades": 1170,
          "taker_buy_base": 46773.8,
          "taker_buy_quote": 43112.3447
        },
        {
          "timestamp": 1769803200000,
          "datetime": "2026-01-30T20:00:00",
          "open": 0.921,
          "high": 0.923,
          "low": 0.907,
          "close": 0.914,
          "volume": 41798.3,
          "close_time": 1769817599999,
          "quote_volume": 38146.6605,
          "trades": 312,
          "taker_buy_base": 17847.5,
          "taker_buy_quote": 16288.5188
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 0.914,
          "high": 0.917,
          "low": 0.904,
          "close": 0.914,
          "volume": 27115.6,
          "close_time": 1769831999999,
          "quote_volume": 24733.6532,
          "trades": 236,
          "taker_buy_base": 13905.5,
          "taker_buy_quote": 12681.0474
        },
        {
          "timestamp": 1769832000000,
          "datetime": "2026-01-31T04:00:00",
          "open": 0.914,
          "high": 0.918,
          "low": 0.899,
          "close": 0.901,
          "volume": 43900.1,
          "close_time": 1769846399999,
          "quote_volume": 39921.5829,
          "trades": 401,
          "taker_buy_base": 16448.5,
          "taker_buy_quote": 14959.4384
        },
        {
          "timestamp": 1769846400000,
          "datetime": "2026-01-31T08:00:00",
          "open": 0.901,
          "high": 0.905,
          "low": 0.879,
          "close": 0.884,
          "volume": 73486.2,
          "close_time": 1769860799999,
          "quote_volume": 65135.1235,
          "trades": 533,
          "taker_buy_base": 40090.0,
          "taker_buy_quote": 35521.7435
        },
        {
          "timestamp": 1769860800000,
          "datetime": "2026-01-31T12:00:00",
          "open": 0.884,
          "high": 0.886,
          "low": 0.819,
          "close": 0.828,
          "volume": 154515.5,
          "close_time": 1769875199999,
          "quote_volume": 131539.7258,
          "trades": 954,
          "taker_buy_base": 68123.2,
          "taker_buy_quote": 57678.2274
        },
        {
          "timestamp": 1769875200000,
          "datetime": "2026-01-31T16:00:00",
          "open": 0.828,
          "high": 0.838,
          "low": 0.691,
          "close": 0.737,
          "volume": 1653569.1,
          "close_time": 1769889599999,
          "quote_volume": 1218224.7611,
          "trades": 7303,
          "taker_buy_base": 706843.8,
          "taker_buy_quote": 520418.8508
        },
        {
          "timestamp": 1769889600000,
          "datetime": "2026-01-31T20:00:00",
          "open": 0.736,
          "high": 0.765,
          "low": 0.724,
          "close": 0.761,
          "volume": 226998.2,
          "close_time": 1769903999999,
          "quote_volume": 169461.4741,
          "trades": 1584,
          "taker_buy_base": 107570.2,
          "taker_buy_quote": 80435.4124
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 0.761,
          "high": 0.772,
          "low": 0.745,
          "close": 0.754,
          "volume": 143182.3,
          "close_time": 1769918399999,
          "quote_volume": 108703.8831,
          "trades": 736,
          "taker_buy_base": 72867.5,
          "taker_buy_quote": 55303.9268
        },
        {
          "timestamp": 1769918400000,
          "datetime": "2026-02-01T04:00:00",
          "open": 0.753,
          "high": 0.765,
          "low": 0.7,
          "close": 0.73,
          "volume": 327349.2,
          "close_time": 1769932799999,
          "quote_volume": 240291.1087,
          "trades": 1795,
          "taker_buy_base": 164596.5,
          "taker_buy_quote": 120387.5257
        },
        {
          "timestamp": 1769932800000,
          "datetime": "2026-02-01T08:00:00",
          "open": 0.73,
          "high": 0.742,
          "low": 0.721,
          "close": 0.729,
          "volume": 122695.7,
          "close_time": 1769947199999,
          "quote_volume": 90076.1364,
          "trades": 977,
          "taker_buy_base": 72020.6,
          "taker_buy_quote": 52935.4819
        },
        {
          "timestamp": 1769947200000,
          "datetime": "2026-02-01T12:00:00",
          "open": 0.729,
          "high": 0.736,
          "low": 0.692,
          "close": 0.702,
          "volume": 190394.5,
          "close_time": 1769961599999,
          "quote_volume": 135242.6829,
          "trades": 1212,
          "taker_buy_base": 73807.0,
          "taker_buy_quote": 52646.1414
        },
        {
          "timestamp": 1769961600000,
          "datetime": "2026-02-01T16:00:00",
          "open": 0.702,
          "high": 0.733,
          "low": 0.699,
          "close": 0.713,
          "volume": 204377.5,
          "close_time": 1769975999999,
          "quote_volume": 145815.3508,
          "trades": 986,
          "taker_buy_base": 97581.7,
          "taker_buy_quote": 69766.9029
        },
        {
          "timestamp": 1769976000000,
          "datetime": "2026-02-01T20:00:00",
          "open": 0.714,
          "high": 0.72,
          "low": 0.685,
          "close": 0.703,
          "volume": 142971.4,
          "close_time": 1769990399999,
          "quote_volume": 100708.0788,
          "trades": 623,
          "taker_buy_base": 55347.8,
          "taker_buy_quote": 38995.9581
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 0.705,
          "high": 0.724,
          "low": 0.67,
          "close": 0.699,
          "volume": 104085.0,
          "close_time": 1770004799999,
          "quote_volume": 71477.8044,
          "trades": 570,
          "taker_buy_base": 53303.0,
          "taker_buy_quote": 36584.2
        },
        {
          "timestamp": 1770004800000,
          "datetime": "2026-02-02T04:00:00",
          "open": 0.7,
          "high": 0.712,
          "low": 0.666,
          "close": 0.707,
          "volume": 109882.0,
          "close_time": 1770019199999,
          "quote_volume": 75369.3589,
          "trades": 759,
          "taker_buy_base": 47303.6,
          "taker_buy_quote": 32564.51
        },
        {
          "timestamp": 1770019200000,
          "datetime": "2026-02-02T08:00:00",
          "open": 0.708,
          "high": 0.715,
          "low": 0.7,
          "close": 0.703,
          "volume": 74443.3,
          "close_time": 1770033599999,
          "quote_volume": 52602.3684,
          "trades": 445,
          "taker_buy_base": 32884.3,
          "taker_buy_quote": 23242.8397
        },
        {
          "timestamp": 1770033600000,
          "datetime": "2026-02-02T12:00:00",
          "open": 0.704,
          "high": 0.736,
          "low": 0.704,
          "close": 0.729,
          "volume": 192301.4,
          "close_time": 1770047999999,
          "quote_volume": 138007.986,
          "trades": 774,
          "taker_buy_base": 82823.2,
          "taker_buy_quote": 59427.0448
        },
        {
          "timestamp": 1770048000000,
          "datetime": "2026-02-02T16:00:00",
          "open": 0.73,
          "high": 0.738,
          "low": 0.717,
          "close": 0.717,
          "volume": 70591.5,
          "close_time": 1770062399999,
          "quote_volume": 51431.3943,
          "trades": 375,
          "taker_buy_base": 36564.1,
          "taker_buy_quote": 26697.4517
        },
        {
          "timestamp": 1770062400000,
          "datetime": "2026-02-02T20:00:00",
          "open": 0.718,
          "high": 0.725,
          "low": 0.712,
          "close": 0.715,
          "volume": 60477.1,
          "close_time": 1770076799999,
          "quote_volume": 43367.5719,
          "trades": 343,
          "taker_buy_base": 32209.5,
          "taker_buy_quote": 23101.272
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 0.716,
          "high": 0.716,
          "low": 0.683,
          "close": 0.704,
          "volume": 116453.0,
          "close_time": 1770091199999,
          "quote_volume": 81440.3707,
          "trades": 831,
          "taker_buy_base": 52393.6,
          "taker_buy_quote": 36656.5996
        },
        {
          "timestamp": 1770091200000,
          "datetime": "2026-02-03T04:00:00",
          "open": 0.704,
          "high": 0.711,
          "low": 0.69,
          "close": 0.705,
          "volume": 75046.1,
          "close_time": 1770105599999,
          "quote_volume": 52433.322,
          "trades": 441,
          "taker_buy_base": 35356.8,
          "taker_buy_quote": 24722.0779
        },
        {
          "timestamp": 1770105600000,
          "datetime": "2026-02-03T08:00:00",
          "open": 0.705,
          "high": 0.712,
          "low": 0.689,
          "close": 0.699,
          "volume": 63390.1,
          "close_time": 1770119999999,
          "quote_volume": 44201.7634,
          "trades": 332,
          "taker_buy_base": 25805.9,
          "taker_buy_quote": 17996.1627
        },
        {
          "timestamp": 1770120000000,
          "datetime": "2026-02-03T12:00:00",
          "open": 0.699,
          "high": 0.705,
          "low": 0.681,
          "close": 0.703,
          "volume": 135622.8,
          "close_time": 1770134399999,
          "quote_volume": 94061.6964,
          "trades": 560,
          "taker_buy_base": 50599.8,
          "taker_buy_quote": 35278.03
        },
        {
          "timestamp": 1770134400000,
          "datetime": "2026-02-03T16:00:00",
          "open": 0.704,
          "high": 0.705,
          "low": 0.654,
          "close": 0.682,
          "volume": 193028.2,
          "close_time": 1770148799999,
          "quote_volume": 129893.468,
          "trades": 900,
          "taker_buy_base": 86548.8,
          "taker_buy_quote": 58198.5926
        },
        {
          "timestamp": 1770148800000,
          "datetime": "2026-02-03T20:00:00",
          "open": 0.681,
          "high": 0.711,
          "low": 0.671,
          "close": 0.676,
          "volume": 118990.8,
          "close_time": 1770163199999,
          "quote_volume": 82183.6331,
          "trades": 578,
          "taker_buy_base": 69403.0,
          "taker_buy_quote": 47948.1145
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 0.675,
          "high": 0.693,
          "low": 0.671,
          "close": 0.69,
          "volume": 72094.4,
          "close_time": 1770177599999,
          "quote_volume": 49469.4114,
          "trades": 361,
          "taker_buy_base": 41815.1,
          "taker_buy_quote": 28709.1334
        },
        {
          "timestamp": 1770177600000,
          "datetime": "2026-02-04T04:00:00",
          "open": 0.688,
          "high": 0.692,
          "low": 0.677,
          "close": 0.68,
          "volume": 52390.3,
          "close_time": 1770191999999,
          "quote_volume": 35770.6895,
          "trades": 319,
          "taker_buy_base": 25439.1,
          "taker_buy_quote": 17361.5362
        },
        {
          "timestamp": 1770192000000,
          "datetime": "2026-02-04T08:00:00",
          "open": 0.681,
          "high": 0.683,
          "low": 0.665,
          "close": 0.672,
          "volume": 50395.7,
          "close_time": 1770206399999,
          "quote_volume": 34030.2207,
          "trades": 300,
          "taker_buy_base": 30469.4,
          "taker_buy_quote": 20579.1434
        },
        {
          "timestamp": 1770206400000,
          "datetime": "2026-02-04T12:00:00",
          "open": 0.672,
          "high": 0.674,
          "low": 0.644,
          "close": 0.649,
          "volume": 106230.4,
          "close_time": 1770220799999,
          "quote_volume": 70071.6253,
          "trades": 596,
          "taker_buy_base": 49711.4,
          "taker_buy_quote": 32799.8123
        },
        {
          "timestamp": 1770220800000,
          "datetime": "2026-02-04T16:00:00",
          "open": 0.649,
          "high": 0.674,
          "low": 0.637,
          "close": 0.672,
          "volume": 148091.4,
          "close_time": 1770235199999,
          "quote_volume": 96222.5924,
          "trades": 877,
          "taker_buy_base": 73239.5,
          "taker_buy_quote": 47540.5878
        },
        {
          "timestamp": 1770235200000,
          "datetime": "2026-02-04T20:00:00",
          "open": 0.669,
          "high": 0.671,
          "low": 0.635,
          "close": 0.647,
          "volume": 152513.9,
          "close_time": 1770249599999,
          "quote_volume": 98892.7001,
          "trades": 682,
          "taker_buy_base": 71479.8,
          "taker_buy_quote": 46279.4249
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 0.648,
          "high": 0.786,
          "low": 0.648,
          "close": 0.699,
          "volume": 1364143.7,
          "close_time": 1770263999999,
          "quote_volume": 975630.7835,
          "trades": 8420,
          "taker_buy_base": 765692.2,
          "taker_buy_quote": 547068.3608
        },
        {
          "timestamp": 1770264000000,
          "datetime": "2026-02-05T04:00:00",
          "open": 0.699,
          "high": 0.712,
          "low": 0.674,
          "close": 0.679,
          "volume": 246792.4,
          "close_time": 1770278399999,
          "quote_volume": 170960.3,
          "trades": 1361,
          "taker_buy_base": 111213.2,
          "taker_buy_quote": 77305.0506
        },
        {
          "timestamp": 1770278400000,
          "datetime": "2026-02-05T08:00:00",
          "open": 0.679,
          "high": 0.692,
          "low": 0.64,
          "close": 0.651,
          "volume": 162409.2,
          "close_time": 1770292799999,
          "quote_volume": 108231.7942,
          "trades": 1088,
          "taker_buy_base": 67418.7,
          "taker_buy_quote": 44891.596
        },
        {
          "timestamp": 1770292800000,
          "datetime": "2026-02-05T12:00:00",
          "open": 0.652,
          "high": 0.669,
          "low": 0.608,
          "close": 0.622,
          "volume": 357318.4,
          "close_time": 1770307199999,
          "quote_volume": 227628.6011,
          "trades": 1869,
          "taker_buy_base": 179294.2,
          "taker_buy_quote": 114706.0089
        },
        {
          "timestamp": 1770307200000,
          "datetime": "2026-02-05T16:00:00",
          "open": 0.62,
          "high": 0.626,
          "low": 0.591,
          "close": 0.594,
          "volume": 239418.0,
          "close_time": 1770321599999,
          "quote_volume": 145490.6727,
          "trades": 1093,
          "taker_buy_base": 119341.7,
          "taker_buy_quote": 72627.6146
        },
        {
          "timestamp": 1770321600000,
          "datetime": "2026-02-05T20:00:00",
          "open": 0.593,
          "high": 0.596,
          "low": 0.562,
          "close": 0.57,
          "volume": 258680.2,
          "close_time": 1770335999999,
          "quote_volume": 149004.7736,
          "trades": 1358,
          "taker_buy_base": 141248.1,
          "taker_buy_quote": 81617.1614
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 0.571,
          "high": 0.578,
          "low": 0.501,
          "close": 0.561,
          "volume": 398183.5,
          "close_time": 1770350399999,
          "quote_volume": 215613.2499,
          "trades": 1825,
          "taker_buy_base": 175932.6,
          "taker_buy_quote": 95594.347
        },
        {
          "timestamp": 1770350400000,
          "datetime": "2026-02-06T04:00:00",
          "open": 0.56,
          "high": 0.598,
          "low": 0.56,
          "close": 0.576,
          "volume": 198612.6,
          "close_time": 1770364799999,
          "quote_volume": 115143.7166,
          "trades": 723,
          "taker_buy_base": 109940.3,
          "taker_buy_quote": 63941.515
        },
        {
          "timestamp": 1770364800000,
          "datetime": "2026-02-06T08:00:00",
          "open": 0.576,
          "high": 0.595,
          "low": 0.568,
          "close": 0.588,
          "volume": 172039.4,
          "close_time": 1770379199999,
          "quote_volume": 100754.0244,
          "trades": 516,
          "taker_buy_base": 91401.7,
          "taker_buy_quote": 53807.3625
        },
        {
          "timestamp": 1770379200000,
          "datetime": "2026-02-06T12:00:00",
          "open": 0.587,
          "high": 0.615,
          "low": 0.587,
          "close": 0.609,
          "volume": 172527.1,
          "close_time": 1770393599999,
          "quote_volume": 103684.5641,
          "trades": 403,
          "taker_buy_base": 78095.2,
          "taker_buy_quote": 47063.774
        },
        {
          "timestamp": 1770393600000,
          "datetime": "2026-02-06T16:00:00",
          "open": 0.609,
          "high": 0.638,
          "low": 0.609,
          "close": 0.627,
          "volume": 138732.1,
          "close_time": 1770407999999,
          "quote_volume": 86622.6536,
          "trades": 672,
          "taker_buy_base": 65764.6,
          "taker_buy_quote": 41089.3167
        },
        {
          "timestamp": 1770408000000,
          "datetime": "2026-02-06T20:00:00",
          "open": 0.627,
          "high": 0.645,
          "low": 0.62,
          "close": 0.629,
          "volume": 111074.1,
          "close_time": 1770422399999,
          "quote_volume": 70613.0499,
          "trades": 229,
          "taker_buy_base": 40915.1,
          "taker_buy_quote": 25962.5063
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 0.628,
          "high": 0.628,
          "low": 0.613,
          "close": 0.621,
          "volume": 153411.5,
          "close_time": 1770436799999,
          "quote_volume": 95036.538,
          "trades": 454,
          "taker_buy_base": 63038.0,
          "taker_buy_quote": 39076.326
        },
        {
          "timestamp": 1770436800000,
          "datetime": "2026-02-07T04:00:00",
          "open": 0.622,
          "high": 0.627,
          "low": 0.587,
          "close": 0.595,
          "volume": 117830.2,
          "close_time": 1770451199999,
          "quote_volume": 71803.1581,
          "trades": 468,
          "taker_buy_base": 47736.2,
          "taker_buy_quote": 29135.529
        },
        {
          "timestamp": 1770451200000,
          "datetime": "2026-02-07T08:00:00",
          "open": 0.594,
          "high": 0.596,
          "low": 0.587,
          "close": 0.591,
          "volume": 64729.8,
          "close_time": 1770465599999,
          "quote_volume": 38288.024,
          "trades": 238,
          "taker_buy_base": 37415.8,
          "taker_buy_quote": 22125.6217
        },
        {
          "timestamp": 1770465600000,
          "datetime": "2026-02-07T12:00:00",
          "open": 0.59,
          "high": 0.608,
          "low": 0.59,
          "close": 0.604,
          "volume": 142835.5,
          "close_time": 1770479999999,
          "quote_volume": 85989.1123,
          "trades": 446,
          "taker_buy_base": 83734.3,
          "taker_buy_quote": 50384.2543
        },
        {
          "timestamp": 1770480000000,
          "datetime": "2026-02-07T16:00:00",
          "open": 0.605,
          "high": 0.622,
          "low": 0.604,
          "close": 0.614,
          "volume": 108123.2,
          "close_time": 1770494399999,
          "quote_volume": 66190.8207,
          "trades": 509,
          "taker_buy_base": 48214.7,
          "taker_buy_quote": 29533.3874
        },
        {
          "timestamp": 1770494400000,
          "datetime": "2026-02-07T20:00:00",
          "open": 0.614,
          "high": 0.621,
          "low": 0.609,
          "close": 0.613,
          "volume": 41225.0,
          "close_time": 1770508799999,
          "quote_volume": 25356.0346,
          "trades": 92,
          "taker_buy_base": 35163.5,
          "taker_buy_quote": 21637.1099
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 0.612,
          "high": 0.612,
          "low": 0.603,
          "close": 0.604,
          "volume": 42295.0,
          "close_time": 1770523199999,
          "quote_volume": 25670.5481,
          "trades": 158,
          "taker_buy_base": 22797.6,
          "taker_buy_quote": 13836.5727
        },
        {
          "timestamp": 1770523200000,
          "datetime": "2026-02-08T04:00:00",
          "open": 0.603,
          "high": 0.606,
          "low": 0.6,
          "close": 0.604,
          "volume": 19283.8,
          "close_time": 1770537599999,
          "quote_volume": 11654.5335,
          "trades": 76,
          "taker_buy_base": 5011.7,
          "taker_buy_quote": 3021.5774
        },
        {
          "timestamp": 1770537600000,
          "datetime": "2026-02-08T08:00:00",
          "open": 0.604,
          "high": 0.618,
          "low": 0.602,
          "close": 0.617,
          "volume": 91488.4,
          "close_time": 1770551999999,
          "quote_volume": 56043.9464,
          "trades": 276,
          "taker_buy_base": 50795.7,
          "taker_buy_quote": 31186.9034
        },
        {
          "timestamp": 1770552000000,
          "datetime": "2026-02-08T12:00:00",
          "open": 0.617,
          "high": 0.625,
          "low": 0.612,
          "close": 0.615,
          "volume": 112788.9,
          "close_time": 1770566399999,
          "quote_volume": 69692.6798,
          "trades": 298,
          "taker_buy_base": 51792.8,
          "taker_buy_quote": 31979.1981
        },
        {
          "timestamp": 1770566400000,
          "datetime": "2026-02-08T16:00:00",
          "open": 0.614,
          "high": 0.621,
          "low": 0.6,
          "close": 0.621,
          "volume": 28656.0,
          "close_time": 1770580799999,
          "quote_volume": 17461.84,
          "trades": 150,
          "taker_buy_base": 20564.7,
          "taker_buy_quote": 12534.2361
        },
        {
          "timestamp": 1770580800000,
          "datetime": "2026-02-08T20:00:00",
          "open": 0.617,
          "high": 0.621,
          "low": 0.602,
          "close": 0.61,
          "volume": 54508.2,
          "close_time": 1770595199999,
          "quote_volume": 33386.3535,
          "trades": 272,
          "taker_buy_base": 15728.2,
          "taker_buy_quote": 9603.1837
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 0.608,
          "high": 0.611,
          "low": 0.6,
          "close": 0.609,
          "volume": 55508.7,
          "close_time": 1770609599999,
          "quote_volume": 33553.1196,
          "trades": 150,
          "taker_buy_base": 20822.0,
          "taker_buy_quote": 12554.3485
        },
        {
          "timestamp": 1770609600000,
          "datetime": "2026-02-09T04:00:00",
          "open": 0.606,
          "high": 0.608,
          "low": 0.595,
          "close": 0.596,
          "volume": 30071.4,
          "close_time": 1770623999999,
          "quote_volume": 18094.5681,
          "trades": 139,
          "taker_buy_base": 10755.0,
          "taker_buy_quote": 6491.8393
        },
        {
          "timestamp": 1770624000000,
          "datetime": "2026-02-09T08:00:00",
          "open": 0.595,
          "high": 0.596,
          "low": 0.573,
          "close": 0.579,
          "volume": 71402.1,
          "close_time": 1770638399999,
          "quote_volume": 41522.3994,
          "trades": 211,
          "taker_buy_base": 18475.7,
          "taker_buy_quote": 10790.2273
        },
        {
          "timestamp": 1770638400000,
          "datetime": "2026-02-09T12:00:00",
          "open": 0.58,
          "high": 0.598,
          "low": 0.58,
          "close": 0.598,
          "volume": 48123.2,
          "close_time": 1770652799999,
          "quote_volume": 28261.9276,
          "trades": 263,
          "taker_buy_base": 19679.5,
          "taker_buy_quote": 11534.7878
        },
        {
          "timestamp": 1770652800000,
          "datetime": "2026-02-09T16:00:00",
          "open": 0.598,
          "high": 0.613,
          "low": 0.593,
          "close": 0.611,
          "volume": 40362.0,
          "close_time": 1770667199999,
          "quote_volume": 24412.4715,
          "trades": 318,
          "taker_buy_base": 17590.8,
          "taker_buy_quote": 10636.6657
        },
        {
          "timestamp": 1770667200000,
          "datetime": "2026-02-09T20:00:00",
          "open": 0.61,
          "high": 0.612,
          "low": 0.597,
          "close": 0.601,
          "volume": 31238.0,
          "close_time": 1770681599999,
          "quote_volume": 18826.2412,
          "trades": 146,
          "taker_buy_base": 8745.9,
          "taker_buy_quote": 5284.289
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 0.602,
          "high": 0.607,
          "low": 0.589,
          "close": 0.593,
          "volume": 28802.7,
          "close_time": 1770695999999,
          "quote_volume": 17224.1261,
          "trades": 169,
          "taker_buy_base": 9035.6,
          "taker_buy_quote": 5422.8963
        },
        {
          "timestamp": 1770696000000,
          "datetime": "2026-02-10T04:00:00",
          "open": 0.595,
          "high": 0.598,
          "low": 0.581,
          "close": 0.584,
          "volume": 44735.2,
          "close_time": 1770710399999,
          "quote_volume": 26297.6662,
          "trades": 141,
          "taker_buy_base": 19296.8,
          "taker_buy_quote": 11345.6078
        },
        {
          "timestamp": 1770710400000,
          "datetime": "2026-02-10T08:00:00",
          "open": 0.585,
          "high": 0.588,
          "low": 0.581,
          "close": 0.585,
          "volume": 30839.3,
          "close_time": 1770724799999,
          "quote_volume": 18022.4406,
          "trades": 127,
          "taker_buy_base": 17569.1,
          "taker_buy_quote": 10270.036
        },
        {
          "timestamp": 1770724800000,
          "datetime": "2026-02-10T12:00:00",
          "open": 0.585,
          "high": 0.593,
          "low": 0.581,
          "close": 0.589,
          "volume": 67116.4,
          "close_time": 1770739199999,
          "quote_volume": 39298.9378,
          "trades": 215,
          "taker_buy_base": 38010.1,
          "taker_buy_quote": 22293.7972
        },
        {
          "timestamp": 1770739200000,
          "datetime": "2026-02-10T16:00:00",
          "open": 0.586,
          "high": 0.592,
          "low": 0.577,
          "close": 0.581,
          "volume": 32195.0,
          "close_time": 1770753599999,
          "quote_volume": 18802.9473,
          "trades": 131,
          "taker_buy_base": 13862.2,
          "taker_buy_quote": 8102.2736
        },
        {
          "timestamp": 1770753600000,
          "datetime": "2026-02-10T20:00:00",
          "open": 0.582,
          "high": 0.582,
          "low": 0.574,
          "close": 0.582,
          "volume": 43460.7,
          "close_time": 1770767999999,
          "quote_volume": 25114.6143,
          "trades": 155,
          "taker_buy_base": 15924.6,
          "taker_buy_quote": 9206.0847
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 0.583,
          "high": 0.589,
          "low": 0.575,
          "close": 0.584,
          "volume": 20440.1,
          "close_time": 1770782399999,
          "quote_volume": 11898.9656,
          "trades": 106,
          "taker_buy_base": 8643.3,
          "taker_buy_quote": 5031.3184
        },
        {
          "timestamp": 1770782400000,
          "datetime": "2026-02-11T04:00:00",
          "open": 0.582,
          "high": 0.582,
          "low": 0.561,
          "close": 0.563,
          "volume": 53522.1,
          "close_time": 1770796799999,
          "quote_volume": 30407.4926,
          "trades": 190,
          "taker_buy_base": 24647.2,
          "taker_buy_quote": 14010.6256
        },
        {
          "timestamp": 1770796800000,
          "datetime": "2026-02-11T08:00:00",
          "open": 0.56,
          "high": 0.563,
          "low": 0.555,
          "close": 0.561,
          "volume": 41421.9,
          "close_time": 1770811199999,
          "quote_volume": 23172.1688,
          "trades": 150,
          "taker_buy_base": 8227.0,
          "taker_buy_quote": 4608.5072
        },
        {
          "timestamp": 1770811200000,
          "datetime": "2026-02-11T12:00:00",
          "open": 0.56,
          "high": 0.584,
          "low": 0.551,
          "close": 0.556,
          "volume": 83331.8,
          "close_time": 1770825599999,
          "quote_volume": 47033.7756,
          "trades": 352,
          "taker_buy_base": 45054.5,
          "taker_buy_quote": 25496.6602
        },
        {
          "timestamp": 1770825600000,
          "datetime": "2026-02-11T16:00:00",
          "open": 0.555,
          "high": 0.57,
          "low": 0.547,
          "close": 0.568,
          "volume": 58938.3,
          "close_time": 1770839999999,
          "quote_volume": 33054.6784,
          "trades": 395,
          "taker_buy_base": 21484.8,
          "taker_buy_quote": 12035.1756
        },
        {
          "timestamp": 1770840000000,
          "datetime": "2026-02-11T20:00:00",
          "open": 0.568,
          "high": 0.584,
          "low": 0.561,
          "close": 0.569,
          "volume": 117283.5,
          "close_time": 1770854399999,
          "quote_volume": 66789.1627,
          "trades": 588,
          "taker_buy_base": 54257.5,
          "taker_buy_quote": 31003.132
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 0.569,
          "high": 0.581,
          "low": 0.569,
          "close": 0.581,
          "volume": 30317.1,
          "close_time": 1770868799999,
          "quote_volume": 17421.1747,
          "trades": 117,
          "taker_buy_base": 15576.5,
          "taker_buy_quote": 8971.9468
        },
        {
          "timestamp": 1770868800000,
          "datetime": "2026-02-12T04:00:00",
          "open": 0.58,
          "high": 0.589,
          "low": 0.574,
          "close": 0.589,
          "volume": 26535.2,
          "close_time": 1770883199999,
          "quote_volume": 15464.2683,
          "trades": 305,
          "taker_buy_base": 14442.5,
          "taker_buy_quote": 8459.1952
        },
        {
          "timestamp": 1770883200000,
          "datetime": "2026-02-12T08:00:00",
          "open": 0.59,
          "high": 0.615,
          "low": 0.586,
          "close": 0.608,
          "volume": 134076.2,
          "close_time": 1770897599999,
          "quote_volume": 80363.3476,
          "trades": 682,
          "taker_buy_base": 75198.8,
          "taker_buy_quote": 45050.8448
        },
        {
          "timestamp": 1770897600000,
          "datetime": "2026-02-12T12:00:00",
          "open": 0.608,
          "high": 0.608,
          "low": 0.593,
          "close": 0.593,
          "volume": 105761.8,
          "close_time": 1770911999999,
          "quote_volume": 63413.7762,
          "trades": 320,
          "taker_buy_base": 35927.4,
          "taker_buy_quote": 21567.0803
        },
        {
          "timestamp": 1770912000000,
          "datetime": "2026-02-12T16:00:00",
          "open": 0.593,
          "high": 0.593,
          "low": 0.573,
          "close": 0.584,
          "volume": 88145.0,
          "close_time": 1770926399999,
          "quote_volume": 51077.7453,
          "trades": 688,
          "taker_buy_base": 48441.4,
          "taker_buy_quote": 28075.3082
        },
        {
          "timestamp": 1770926400000,
          "datetime": "2026-02-12T20:00:00",
          "open": 0.584,
          "high": 0.592,
          "low": 0.578,
          "close": 0.591,
          "volume": 30965.2,
          "close_time": 1770940799999,
          "quote_volume": 18194.6951,
          "trades": 106,
          "taker_buy_base": 17162.5,
          "taker_buy_quote": 10111.1972
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 0.589,
          "high": 0.592,
          "low": 0.582,
          "close": 0.588,
          "volume": 25074.1,
          "close_time": 1770955199999,
          "quote_volume": 14748.7224,
          "trades": 170,
          "taker_buy_base": 15345.0,
          "taker_buy_quote": 9023.0961
        },
        {
          "timestamp": 1770955200000,
          "datetime": "2026-02-13T04:00:00",
          "open": 0.586,
          "high": 0.588,
          "low": 0.578,
          "close": 0.586,
          "volume": 21557.9,
          "close_time": 1770969599999,
          "quote_volume": 12605.3352,
          "trades": 184,
          "taker_buy_base": 11482.0,
          "taker_buy_quote": 6714.7441
        },
        {
          "timestamp": 1770969600000,
          "datetime": "2026-02-13T08:00:00",
          "open": 0.587,
          "high": 0.596,
          "low": 0.586,
          "close": 0.59,
          "volume": 82959.0,
          "close_time": 1770983999999,
          "quote_volume": 49025.4238,
          "trades": 244,
          "taker_buy_base": 42770.2,
          "taker_buy_quote": 25301.1641
        },
        {
          "timestamp": 1770984000000,
          "datetime": "2026-02-13T12:00:00",
          "open": 0.589,
          "high": 0.615,
          "low": 0.585,
          "close": 0.608,
          "volume": 112621.4,
          "close_time": 1770998399999,
          "quote_volume": 67251.7385,
          "trades": 367,
          "taker_buy_base": 58795.3,
          "taker_buy_quote": 34979.8737
        },
        {
          "timestamp": 1770998400000,
          "datetime": "2026-02-13T16:00:00",
          "open": 0.609,
          "high": 0.625,
          "low": 0.609,
          "close": 0.617,
          "volume": 87020.5,
          "close_time": 1771012799999,
          "quote_volume": 53773.9439,
          "trades": 322,
          "taker_buy_base": 46850.1,
          "taker_buy_quote": 28862.1361
        },
        {
          "timestamp": 1771012800000,
          "datetime": "2026-02-13T20:00:00",
          "open": 0.615,
          "high": 0.623,
          "low": 0.612,
          "close": 0.621,
          "volume": 29176.8,
          "close_time": 1771027199999,
          "quote_volume": 17983.2718,
          "trades": 116,
          "taker_buy_base": 9393.0,
          "taker_buy_quote": 5819.7047
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 0.621,
          "high": 0.631,
          "low": 0.619,
          "close": 0.631,
          "volume": 57257.7,
          "close_time": 1771041599999,
          "quote_volume": 35984.6997,
          "trades": 186,
          "taker_buy_base": 29210.6,
          "taker_buy_quote": 18363.7112
        },
        {
          "timestamp": 1771041600000,
          "datetime": "2026-02-14T04:00:00",
          "open": 0.631,
          "high": 0.631,
          "low": 0.62,
          "close": 0.625,
          "volume": 12000.6,
          "close_time": 1771055999999,
          "quote_volume": 7489.8798,
          "trades": 82,
          "taker_buy_base": 5245.9,
          "taker_buy_quote": 3272.252
        },
        {
          "timestamp": 1771056000000,
          "datetime": "2026-02-14T08:00:00",
          "open": 0.626,
          "high": 0.645,
          "low": 0.626,
          "close": 0.642,
          "volume": 60705.2,
          "close_time": 1771070399999,
          "quote_volume": 38476.1331,
          "trades": 236,
          "taker_buy_base": 33369.3,
          "taker_buy_quote": 21157.6834
        },
        {
          "timestamp": 1771070400000,
          "datetime": "2026-02-14T12:00:00",
          "open": 0.642,
          "high": 0.643,
          "low": 0.629,
          "close": 0.642,
          "volume": 82010.4,
          "close_time": 1771084799999,
          "quote_volume": 52168.5558,
          "trades": 256,
          "taker_buy_base": 36895.2,
          "taker_buy_quote": 23538.1317
        },
        {
          "timestamp": 1771084800000,
          "datetime": "2026-02-14T16:00:00",
          "open": 0.643,
          "high": 0.661,
          "low": 0.64,
          "close": 0.66,
          "volume": 104233.5,
          "close_time": 1771099199999,
          "quote_volume": 67696.5421,
          "trades": 469,
          "taker_buy_base": 55121.4,
          "taker_buy_quote": 35778.1443
        },
        {
          "timestamp": 1771099200000,
          "datetime": "2026-02-14T20:00:00",
          "open": 0.66,
          "high": 0.67,
          "low": 0.655,
          "close": 0.664,
          "volume": 58913.7,
          "close_time": 1771113599999,
          "quote_volume": 39052.907,
          "trades": 289,
          "taker_buy_base": 29597.0,
          "taker_buy_quote": 19600.8437
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 0.663,
          "high": 0.664,
          "low": 0.647,
          "close": 0.658,
          "volume": 65145.7,
          "close_time": 1771127999999,
          "quote_volume": 42906.7041,
          "trades": 288,
          "taker_buy_base": 24603.9,
          "taker_buy_quote": 16206.7126
        },
        {
          "timestamp": 1771128000000,
          "datetime": "2026-02-15T04:00:00",
          "open": 0.659,
          "high": 0.68,
          "low": 0.659,
          "close": 0.672,
          "volume": 37394.2,
          "close_time": 1771142399999,
          "quote_volume": 24959.3889,
          "trades": 295,
          "taker_buy_base": 19032.9,
          "taker_buy_quote": 12695.6312
        },
        {
          "timestamp": 1771142400000,
          "datetime": "2026-02-15T08:00:00",
          "open": 0.673,
          "high": 0.675,
          "low": 0.653,
          "close": 0.655,
          "volume": 61444.2,
          "close_time": 1771156799999,
          "quote_volume": 40497.1054,
          "trades": 327,
          "taker_buy_base": 34441.1,
          "taker_buy_quote": 22711.9865
        },
        {
          "timestamp": 1771156800000,
          "datetime": "2026-02-15T12:00:00",
          "open": 0.654,
          "high": 0.654,
          "low": 0.626,
          "close": 0.632,
          "volume": 93386.6,
          "close_time": 1771171199999,
          "quote_volume": 59355.5097,
          "trades": 466,
          "taker_buy_base": 37035.7,
          "taker_buy_quote": 23470.453
        },
        {
          "timestamp": 1771171200000,
          "datetime": "2026-02-15T16:00:00",
          "open": 0.632,
          "high": 0.633,
          "low": 0.612,
          "close": 0.615,
          "volume": 76827.0,
          "close_time": 1771185599999,
          "quote_volume": 47774.8396,
          "trades": 490,
          "taker_buy_base": 44975.4,
          "taker_buy_quote": 28020.9505
        },
        {
          "timestamp": 1771185600000,
          "datetime": "2026-02-15T20:00:00",
          "open": 0.614,
          "high": 0.625,
          "low": 0.612,
          "close": 0.623,
          "volume": 19703.4,
          "close_time": 1771199999999,
          "quote_volume": 12193.8925,
          "trades": 111,
          "taker_buy_base": 10651.7,
          "taker_buy_quote": 6597.7705
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 0.623,
          "high": 0.625,
          "low": 0.615,
          "close": 0.619,
          "volume": 20708.3,
          "close_time": 1771214399999,
          "quote_volume": 12834.4363,
          "trades": 132,
          "taker_buy_base": 6815.2,
          "taker_buy_quote": 4226.6305
        },
        {
          "timestamp": 1771214400000,
          "datetime": "2026-02-16T04:00:00",
          "open": 0.619,
          "high": 0.627,
          "low": 0.616,
          "close": 0.621,
          "volume": 25481.1,
          "close_time": 1771228799999,
          "quote_volume": 15853.5043,
          "trades": 153,
          "taker_buy_base": 20070.8,
          "taker_buy_quote": 12493.9361
        },
        {
          "timestamp": 1771228800000,
          "datetime": "2026-02-16T08:00:00",
          "open": 0.621,
          "high": 0.629,
          "low": 0.614,
          "close": 0.623,
          "volume": 28297.7,
          "close_time": 1771243199999,
          "quote_volume": 17626.0946,
          "trades": 139,
          "taker_buy_base": 14474.3,
          "taker_buy_quote": 9019.8963
        },
        {
          "timestamp": 1771243200000,
          "datetime": "2026-02-16T12:00:00",
          "open": 0.624,
          "high": 0.644,
          "low": 0.605,
          "close": 0.605,
          "volume": 156489.0,
          "close_time": 1771257599999,
          "quote_volume": 97645.4636,
          "trades": 539,
          "taker_buy_base": 71182.4,
          "taker_buy_quote": 44738.8708
        },
        {
          "timestamp": 1771257600000,
          "datetime": "2026-02-16T16:00:00",
          "open": 0.605,
          "high": 0.622,
          "low": 0.605,
          "close": 0.619,
          "volume": 55457.4,
          "close_time": 1771271999999,
          "quote_volume": 33988.1799,
          "trades": 333,
          "taker_buy_base": 20531.0,
          "taker_buy_quote": 12624.0951
        },
        {
          "timestamp": 1771272000000,
          "datetime": "2026-02-16T20:00:00",
          "open": 0.619,
          "high": 0.628,
          "low": 0.617,
          "close": 0.628,
          "volume": 29233.6,
          "close_time": 1771286399999,
          "quote_volume": 18200.6241,
          "trades": 112,
          "taker_buy_base": 10269.2,
          "taker_buy_quote": 6388.5141
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 0.628,
          "high": 0.725,
          "low": 0.628,
          "close": 0.693,
          "volume": 1034882.8,
          "close_time": 1771300799999,
          "quote_volume": 694409.8076,
          "trades": 4313,
          "taker_buy_base": 510260.0,
          "taker_buy_quote": 340108.1623
        },
        {
          "timestamp": 1771300800000,
          "datetime": "2026-02-17T04:00:00",
          "open": 0.693,
          "high": 0.715,
          "low": 0.671,
          "close": 0.71,
          "volume": 354990.5,
          "close_time": 1771315199999,
          "quote_volume": 244091.4706,
          "trades": 1322,
          "taker_buy_base": 187855.9,
          "taker_buy_quote": 129467.5562
        },
        {
          "timestamp": 1771315200000,
          "datetime": "2026-02-17T08:00:00",
          "open": 0.708,
          "high": 0.753,
          "low": 0.677,
          "close": 0.68,
          "volume": 992623.0,
          "close_time": 1771329599999,
          "quote_volume": 713652.923,
          "trades": 4434,
          "taker_buy_base": 443529.2,
          "taker_buy_quote": 320084.3212
        },
        {
          "timestamp": 1771329600000,
          "datetime": "2026-02-17T12:00:00",
          "open": 0.681,
          "high": 0.688,
          "low": 0.657,
          "close": 0.67,
          "volume": 282539.1,
          "close_time": 1771343999999,
          "quote_volume": 190860.0711,
          "trades": 1282,
          "taker_buy_base": 122723.7,
          "taker_buy_quote": 82975.3621
        },
        {
          "timestamp": 1771344000000,
          "datetime": "2026-02-17T16:00:00",
          "open": 0.67,
          "high": 0.683,
          "low": 0.66,
          "close": 0.673,
          "volume": 155495.7,
          "close_time": 1771358399999,
          "quote_volume": 104904.3785,
          "trades": 931,
          "taker_buy_base": 56649.0,
          "taker_buy_quote": 38180.0297
        },
        {
          "timestamp": 1771358400000,
          "datetime": "2026-02-17T20:00:00",
          "open": 0.673,
          "high": 0.69,
          "low": 0.67,
          "close": 0.685,
          "volume": 108237.4,
          "close_time": 1771372799999,
          "quote_volume": 73531.8981,
          "trades": 864,
          "taker_buy_base": 60379.0,
          "taker_buy_quote": 41023.7957
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 0.684,
          "high": 0.684,
          "low": 0.647,
          "close": 0.656,
          "volume": 162154.4,
          "close_time": 1771387199999,
          "quote_volume": 106931.6439,
          "trades": 662,
          "taker_buy_base": 55881.5,
          "taker_buy_quote": 36772.9592
        },
        {
          "timestamp": 1771387200000,
          "datetime": "2026-02-18T04:00:00",
          "open": 0.656,
          "high": 0.656,
          "low": 0.646,
          "close": 0.653,
          "volume": 92205.5,
          "close_time": 1771401599999,
          "quote_volume": 60146.1076,
          "trades": 336,
          "taker_buy_base": 64178.5,
          "taker_buy_quote": 41877.2606
        },
        {
          "timestamp": 1771401600000,
          "datetime": "2026-02-18T08:00:00",
          "open": 0.653,
          "high": 0.675,
          "low": 0.652,
          "close": 0.66,
          "volume": 105674.9,
          "close_time": 1771415999999,
          "quote_volume": 70005.3026,
          "trades": 472,
          "taker_buy_base": 52311.4,
          "taker_buy_quote": 34719.9087
        },
        {
          "timestamp": 1771416000000,
          "datetime": "2026-02-18T12:00:00",
          "open": 0.659,
          "high": 0.669,
          "low": 0.654,
          "close": 0.661,
          "volume": 107921.3,
          "close_time": 1771430399999,
          "quote_volume": 71478.5331,
          "trades": 500,
          "taker_buy_base": 41869.2,
          "taker_buy_quote": 27742.63
        },
        {
          "timestamp": 1771430400000,
          "datetime": "2026-02-18T16:00:00",
          "open": 0.659,
          "high": 0.659,
          "low": 0.625,
          "close": 0.63,
          "volume": 109523.3,
          "close_time": 1771444799999,
          "quote_volume": 70280.5139,
          "trades": 445,
          "taker_buy_base": 44029.1,
          "taker_buy_quote": 28345.5777
        },
        {
          "timestamp": 1771444800000,
          "datetime": "2026-02-18T20:00:00",
          "open": 0.63,
          "high": 0.639,
          "low": 0.626,
          "close": 0.632,
          "volume": 74262.1,
          "close_time": 1771459199999,
          "quote_volume": 47024.9751,
          "trades": 249,
          "taker_buy_base": 32280.9,
          "taker_buy_quote": 20472.9347
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 0.627,
          "high": 0.644,
          "low": 0.623,
          "close": 0.634,
          "volume": 44087.4,
          "close_time": 1771473599999,
          "quote_volume": 27801.4817,
          "trades": 329,
          "taker_buy_base": 10046.4,
          "taker_buy_quote": 6344.4535
        },
        {
          "timestamp": 1771473600000,
          "datetime": "2026-02-19T04:00:00",
          "open": 0.636,
          "high": 0.647,
          "low": 0.631,
          "close": 0.64,
          "volume": 55910.5,
          "close_time": 1771487999999,
          "quote_volume": 35756.5977,
          "trades": 343,
          "taker_buy_base": 27440.7,
          "taker_buy_quote": 17551.0436
        },
        {
          "timestamp": 1771488000000,
          "datetime": "2026-02-19T08:00:00",
          "open": 0.639,
          "high": 0.639,
          "low": 0.624,
          "close": 0.624,
          "volume": 81102.9,
          "close_time": 1771502399999,
          "quote_volume": 51120.7001,
          "trades": 294,
          "taker_buy_base": 22773.6,
          "taker_buy_quote": 14365.5137
        },
        {
          "timestamp": 1771502400000,
          "datetime": "2026-02-19T12:00:00",
          "open": 0.624,
          "high": 0.625,
          "low": 0.607,
          "close": 0.619,
          "volume": 81896.5,
          "close_time": 1771516799999,
          "quote_volume": 50572.0176,
          "trades": 382,
          "taker_buy_base": 39244.0,
          "taker_buy_quote": 24208.162
        },
        {
          "timestamp": 1771516800000,
          "datetime": "2026-02-19T16:00:00",
          "open": 0.617,
          "high": 0.633,
          "low": 0.617,
          "close": 0.632,
          "volume": 71534.4,
          "close_time": 1771531199999,
          "quote_volume": 44672.1842,
          "trades": 518,
          "taker_buy_base": 37662.9,
          "taker_buy_quote": 23548.7905
        },
        {
          "timestamp": 1771531200000,
          "datetime": "2026-02-19T20:00:00",
          "open": 0.632,
          "high": 0.639,
          "low": 0.629,
          "close": 0.638,
          "volume": 33563.8,
          "close_time": 1771545599999,
          "quote_volume": 21258.22,
          "trades": 204,
          "taker_buy_base": 12351.0,
          "taker_buy_quote": 7828.0565
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 0.639,
          "high": 0.65,
          "low": 0.638,
          "close": 0.646,
          "volume": 62861.2,
          "close_time": 1771559999999,
          "quote_volume": 40523.1904,
          "trades": 256,
          "taker_buy_base": 38474.4,
          "taker_buy_quote": 24778.4294
        },
        {
          "timestamp": 1771560000000,
          "datetime": "2026-02-20T04:00:00",
          "open": 0.644,
          "high": 0.653,
          "low": 0.638,
          "close": 0.649,
          "volume": 24013.8,
          "close_time": 1771574399999,
          "quote_volume": 15580.9787,
          "trades": 125,
          "taker_buy_base": 13607.9,
          "taker_buy_quote": 8838.7234
        },
        {
          "timestamp": 1771574400000,
          "datetime": "2026-02-20T08:00:00",
          "open": 0.649,
          "high": 0.668,
          "low": 0.648,
          "close": 0.648,
          "volume": 135613.5,
          "close_time": 1771588799999,
          "quote_volume": 89159.433,
          "trades": 445,
          "taker_buy_base": 65600.5,
          "taker_buy_quote": 43169.4418
        },
        {
          "timestamp": 1771588800000,
          "datetime": "2026-02-20T12:00:00",
          "open": 0.648,
          "high": 0.655,
          "low": 0.626,
          "close": 0.651,
          "volume": 200889.2,
          "close_time": 1771603199999,
          "quote_volume": 129034.7019,
          "trades": 833,
          "taker_buy_base": 98662.5,
          "taker_buy_quote": 63459.7461
        },
        {
          "timestamp": 1771603200000,
          "datetime": "2026-02-20T16:00:00",
          "open": 0.651,
          "high": 0.656,
          "low": 0.639,
          "close": 0.651,
          "volume": 143843.7,
          "close_time": 1771617599999,
          "quote_volume": 93462.8622,
          "trades": 586,
          "taker_buy_base": 59579.0,
          "taker_buy_quote": 38683.161
        },
        {
          "timestamp": 1771617600000,
          "datetime": "2026-02-20T20:00:00",
          "open": 0.651,
          "high": 0.658,
          "low": 0.648,
          "close": 0.656,
          "volume": 49211.8,
          "close_time": 1771631999999,
          "quote_volume": 32103.4955,
          "trades": 361,
          "taker_buy_base": 34157.0,
          "taker_buy_quote": 22280.349
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 0.656,
          "high": 0.658,
          "low": 0.646,
          "close": 0.646,
          "volume": 35440.1,
          "close_time": 1771646399999,
          "quote_volume": 23159.2054,
          "trades": 478,
          "taker_buy_base": 15726.8,
          "taker_buy_quote": 10289.5257
        },
        {
          "timestamp": 1771646400000,
          "datetime": "2026-02-21T04:00:00",
          "open": 0.647,
          "high": 0.65,
          "low": 0.642,
          "close": 0.642,
          "volume": 32677.3,
          "close_time": 1771660799999,
          "quote_volume": 21056.0998,
          "trades": 181,
          "taker_buy_base": 15172.7,
          "taker_buy_quote": 9785.7923
        },
        {
          "timestamp": 1771660800000,
          "datetime": "2026-02-21T08:00:00",
          "open": 0.643,
          "high": 0.661,
          "low": 0.642,
          "close": 0.657,
          "volume": 42426.6,
          "close_time": 1771675199999,
          "quote_volume": 27791.7048,
          "trades": 321,
          "taker_buy_base": 18569.3,
          "taker_buy_quote": 12150.4589
        },
        {
          "timestamp": 1771675200000,
          "datetime": "2026-02-21T12:00:00",
          "open": 0.657,
          "high": 0.663,
          "low": 0.65,
          "close": 0.66,
          "volume": 41603.4,
          "close_time": 1771689599999,
          "quote_volume": 27318.2591,
          "trades": 226,
          "taker_buy_base": 19205.6,
          "taker_buy_quote": 12610.5864
        },
        {
          "timestamp": 1771689600000,
          "datetime": "2026-02-21T16:00:00",
          "open": 0.659,
          "high": 0.66,
          "low": 0.652,
          "close": 0.656,
          "volume": 38344.2,
          "close_time": 1771703999999,
          "quote_volume": 25159.1935,
          "trades": 397,
          "taker_buy_base": 16412.8,
          "taker_buy_quote": 10773.2462
        },
        {
          "timestamp": 1771704000000,
          "datetime": "2026-02-21T20:00:00",
          "open": 0.654,
          "high": 0.655,
          "low": 0.645,
          "close": 0.645,
          "volume": 23762.3,
          "close_time": 1771718399999,
          "quote_volume": 15415.4241,
          "trades": 129,
          "taker_buy_base": 8637.5,
          "taker_buy_quote": 5608.8967
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 0.644,
          "high": 0.644,
          "low": 0.634,
          "close": 0.635,
          "volume": 32069.9,
          "close_time": 1771732799999,
          "quote_volume": 20463.3937,
          "trades": 176,
          "taker_buy_base": 13877.4,
          "taker_buy_quote": 8844.7643
        },
        {
          "timestamp": 1771732800000,
          "datetime": "2026-02-22T04:00:00",
          "open": 0.634,
          "high": 0.637,
          "low": 0.633,
          "close": 0.635,
          "volume": 48985.3,
          "close_time": 1771747199999,
          "quote_volume": 31163.3559,
          "trades": 129,
          "taker_buy_base": 17913.2,
          "taker_buy_quote": 11390.4786
        },
        {
          "timestamp": 1771747200000,
          "datetime": "2026-02-22T08:00:00",
          "open": 0.634,
          "high": 0.641,
          "low": 0.632,
          "close": 0.639,
          "volume": 28734.2,
          "close_time": 1771761599999,
          "quote_volume": 18254.8507,
          "trades": 137,
          "taker_buy_base": 11401.7,
          "taker_buy_quote": 7253.0928
        },
        {
          "timestamp": 1771761600000,
          "datetime": "2026-02-22T12:00:00",
          "open": 0.639,
          "high": 0.639,
          "low": 0.619,
          "close": 0.626,
          "volume": 65263.9,
          "close_time": 1771775999999,
          "quote_volume": 40754.9075,
          "trades": 414,
          "taker_buy_base": 34732.6,
          "taker_buy_quote": 21696.5592
        },
        {
          "timestamp": 1771776000000,
          "datetime": "2026-02-22T16:00:00",
          "open": 0.625,
          "high": 0.625,
          "low": 0.616,
          "close": 0.618,
          "volume": 41896.1,
          "close_time": 1771790399999,
          "quote_volume": 26003.341,
          "trades": 254,
          "taker_buy_base": 24942.9,
          "taker_buy_quote": 15474.0975
        },
        {
          "timestamp": 1771790400000,
          "datetime": "2026-02-22T20:00:00",
          "open": 0.618,
          "high": 0.621,
          "low": 0.614,
          "close": 0.619,
          "volume": 29293.1,
          "close_time": 1771804799999,
          "quote_volume": 18139.346,
          "trades": 171,
          "taker_buy_base": 6074.8,
          "taker_buy_quote": 3754.4676
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 0.617,
          "high": 0.617,
          "low": 0.578,
          "close": 0.586,
          "volume": 238296.7,
          "close_time": 1771819199999,
          "quote_volume": 140949.9829,
          "trades": 744,
          "taker_buy_base": 121662.1,
          "taker_buy_quote": 72106.3852
        },
        {
          "timestamp": 1771819200000,
          "datetime": "2026-02-23T04:00:00",
          "open": 0.585,
          "high": 0.602,
          "low": 0.584,
          "close": 0.6,
          "volume": 142134.1,
          "close_time": 1771833599999,
          "quote_volume": 84462.3212,
          "trades": 381,
          "taker_buy_base": 73301.1,
          "taker_buy_quote": 43576.0652
        },
        {
          "timestamp": 1771833600000,
          "datetime": "2026-02-23T08:00:00",
          "open": 0.6,
          "high": 0.612,
          "low": 0.595,
          "close": 0.605,
          "volume": 58373.1,
          "close_time": 1771847999999,
          "quote_volume": 35300.789,
          "trades": 269,
          "taker_buy_base": 28696.1,
          "taker_buy_quote": 17398.4827
        },
        {
          "timestamp": 1771848000000,
          "datetime": "2026-02-23T12:00:00",
          "open": 0.605,
          "high": 0.612,
          "low": 0.589,
          "close": 0.591,
          "volume": 86634.4,
          "close_time": 1771862399999,
          "quote_volume": 51860.3199,
          "trades": 577,
          "taker_buy_base": 29485.4,
          "taker_buy_quote": 17694.6433
        },
        {
          "timestamp": 1771862400000,
          "datetime": "2026-02-23T16:00:00",
          "open": 0.59,
          "high": 0.59,
          "low": 0.567,
          "close": 0.572,
          "volume": 244023.4,
          "close_time": 1771876799999,
          "quote_volume": 141291.6901,
          "trades": 899,
          "taker_buy_base": 90082.7,
          "taker_buy_quote": 52128.6685
        },
        {
          "timestamp": 1771876800000,
          "datetime": "2026-02-23T20:00:00",
          "open": 0.572,
          "high": 0.581,
          "low": 0.567,
          "close": 0.568,
          "volume": 81472.6,
          "close_time": 1771891199999,
          "quote_volume": 46727.0815,
          "trades": 592,
          "taker_buy_base": 40487.9,
          "taker_buy_quote": 23262.4239
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 0.57,
          "high": 0.576,
          "low": 0.557,
          "close": 0.563,
          "volume": 129771.9,
          "close_time": 1771905599999,
          "quote_volume": 73696.5666,
          "trades": 1341,
          "taker_buy_base": 40371.7,
          "taker_buy_quote": 22985.0097
        },
        {
          "timestamp": 1771905600000,
          "datetime": "2026-02-24T04:00:00",
          "open": 0.563,
          "high": 0.592,
          "low": 0.561,
          "close": 0.58,
          "volume": 251879.4,
          "close_time": 1771919999999,
          "quote_volume": 145942.4312,
          "trades": 676,
          "taker_buy_base": 134387.8,
          "taker_buy_quote": 77664.8305
        },
        {
          "timestamp": 1771920000000,
          "datetime": "2026-02-24T08:00:00",
          "open": 0.579,
          "high": 0.584,
          "low": 0.574,
          "close": 0.577,
          "volume": 97056.3,
          "close_time": 1771934399999,
          "quote_volume": 56011.2127,
          "trades": 359,
          "taker_buy_base": 33773.6,
          "taker_buy_quote": 19503.3054
        },
        {
          "timestamp": 1771934400000,
          "datetime": "2026-02-24T12:00:00",
          "open": 0.577,
          "high": 0.593,
          "low": 0.567,
          "close": 0.591,
          "volume": 75772.4,
          "close_time": 1771948799999,
          "quote_volume": 43802.5469,
          "trades": 463,
          "taker_buy_base": 38890.9,
          "taker_buy_quote": 22558.1783
        },
        {
          "timestamp": 1771948800000,
          "datetime": "2026-02-24T16:00:00",
          "open": 0.59,
          "high": 0.597,
          "low": 0.581,
          "close": 0.59,
          "volume": 83791.3,
          "close_time": 1771963199999,
          "quote_volume": 49335.608,
          "trades": 489,
          "taker_buy_base": 41473.1,
          "taker_buy_quote": 24432.0109
        },
        {
          "timestamp": 1771963200000,
          "datetime": "2026-02-24T20:00:00",
          "open": 0.589,
          "high": 0.602,
          "low": 0.581,
          "close": 0.597,
          "volume": 155933.6,
          "close_time": 1771977599999,
          "quote_volume": 92587.9475,
          "trades": 722,
          "taker_buy_base": 93409.6,
          "taker_buy_quote": 55581.176
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 0.597,
          "high": 0.608,
          "low": 0.582,
          "close": 0.6,
          "volume": 197267.1,
          "close_time": 1771991999999,
          "quote_volume": 117539.2102,
          "trades": 767,
          "taker_buy_base": 95135.8,
          "taker_buy_quote": 56706.8715
        },
        {
          "timestamp": 1771992000000,
          "datetime": "2026-02-25T04:00:00",
          "open": 0.6,
          "high": 0.604,
          "low": 0.593,
          "close": 0.602,
          "volume": 45397.8,
          "close_time": 1772006399999,
          "quote_volume": 27194.1119,
          "trades": 396,
          "taker_buy_base": 26918.1,
          "taker_buy_quote": 16126.2534
        },
        {
          "timestamp": 1772006400000,
          "datetime": "2026-02-25T08:00:00",
          "open": 0.603,
          "high": 0.614,
          "low": 0.6,
          "close": 0.612,
          "volume": 97328.6,
          "close_time": 1772020799999,
          "quote_volume": 59002.9128,
          "trades": 407,
          "taker_buy_base": 53982.9,
          "taker_buy_quote": 32779.3846
        },
        {
          "timestamp": 1772020800000,
          "datetime": "2026-02-25T12:00:00",
          "open": 0.613,
          "high": 0.645,
          "low": 0.612,
          "close": 0.641,
          "volume": 149247.7,
          "close_time": 1772035199999,
          "quote_volume": 94307.4792,
          "trades": 649,
          "taker_buy_base": 103486.2,
          "taker_buy_quote": 65444.8773
        },
        {
          "timestamp": 1772035200000,
          "datetime": "2026-02-25T16:00:00",
          "open": 0.641,
          "high": 0.664,
          "low": 0.64,
          "close": 0.652,
          "volume": 311665.7,
          "close_time": 1772049599999,
          "quote_volume": 202892.2331,
          "trades": 779,
          "taker_buy_base": 131294.1,
          "taker_buy_quote": 85599.1077
        },
        {
          "timestamp": 1772049600000,
          "datetime": "2026-02-25T20:00:00",
          "open": 0.652,
          "high": 0.665,
          "low": 0.634,
          "close": 0.643,
          "volume": 111309.1,
          "close_time": 1772063999999,
          "quote_volume": 72505.6766,
          "trades": 437,
          "taker_buy_base": 46754.3,
          "taker_buy_quote": 30439.9413
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 0.643,
          "high": 0.643,
          "low": 0.626,
          "close": 0.629,
          "volume": 57991.5,
          "close_time": 1772078399999,
          "quote_volume": 36812.1122,
          "trades": 512,
          "taker_buy_base": 24885.8,
          "taker_buy_quote": 15782.6046
        },
        {
          "timestamp": 1772078400000,
          "datetime": "2026-02-26T04:00:00",
          "open": 0.629,
          "high": 0.634,
          "low": 0.62,
          "close": 0.621,
          "volume": 49108.1,
          "close_time": 1772092799999,
          "quote_volume": 30798.224,
          "trades": 335,
          "taker_buy_base": 23095.1,
          "taker_buy_quote": 14484.1028
        },
        {
          "timestamp": 1772092800000,
          "datetime": "2026-02-26T08:00:00",
          "open": 0.622,
          "high": 0.632,
          "low": 0.615,
          "close": 0.616,
          "volume": 67620.6,
          "close_time": 1772107199999,
          "quote_volume": 42191.0691,
          "trades": 444,
          "taker_buy_base": 37837.9,
          "taker_buy_quote": 23618.0532
        },
        {
          "timestamp": 1772107200000,
          "datetime": "2026-02-26T12:00:00",
          "open": 0.617,
          "high": 0.626,
          "low": 0.608,
          "close": 0.614,
          "volume": 125761.1,
          "close_time": 1772121599999,
          "quote_volume": 77756.9479,
          "trades": 602,
          "taker_buy_base": 41766.3,
          "taker_buy_quote": 25855.6065
        },
        {
          "timestamp": 1772121600000,
          "datetime": "2026-02-26T16:00:00",
          "open": 0.616,
          "high": 0.617,
          "low": 0.599,
          "close": 0.615,
          "volume": 71421.3,
          "close_time": 1772135999999,
          "quote_volume": 43445.5558,
          "trades": 317,
          "taker_buy_base": 41373.7,
          "taker_buy_quote": 25229.5723
        },
        {
          "timestamp": 1772136000000,
          "datetime": "2026-02-26T20:00:00",
          "open": 0.614,
          "high": 0.617,
          "low": 0.609,
          "close": 0.611,
          "volume": 43150.3,
          "close_time": 1772150399999,
          "quote_volume": 26431.1284,
          "trades": 176,
          "taker_buy_base": 21678.8,
          "taker_buy_quote": 13271.4729
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 0.611,
          "high": 0.618,
          "low": 0.604,
          "close": 0.618,
          "volume": 34913.2,
          "close_time": 1772164799999,
          "quote_volume": 21263.8146,
          "trades": 289,
          "taker_buy_base": 16518.1,
          "taker_buy_quote": 10063.7641
        },
        {
          "timestamp": 1772164800000,
          "datetime": "2026-02-27T04:00:00",
          "open": 0.618,
          "high": 0.624,
          "low": 0.618,
          "close": 0.622,
          "volume": 65487.2,
          "close_time": 1772179199999,
          "quote_volume": 40655.092,
          "trades": 246,
          "taker_buy_base": 26453.8,
          "taker_buy_quote": 16415.0868
        },
        {
          "timestamp": 1772179200000,
          "datetime": "2026-02-27T08:00:00",
          "open": 0.623,
          "high": 0.63,
          "low": 0.601,
          "close": 0.605,
          "volume": 110313.5,
          "close_time": 1772193599999,
          "quote_volume": 67830.5064,
          "trades": 428,
          "taker_buy_base": 40707.0,
          "taker_buy_quote": 25048.8856
        },
        {
          "timestamp": 1772193600000,
          "datetime": "2026-02-27T12:00:00",
          "open": 0.605,
          "high": 0.607,
          "low": 0.598,
          "close": 0.602,
          "volume": 85045.9,
          "close_time": 1772207999999,
          "quote_volume": 51196.6528,
          "trades": 340,
          "taker_buy_base": 38204.7,
          "taker_buy_quote": 23000.5882
        },
        {
          "timestamp": 1772208000000,
          "datetime": "2026-02-27T16:00:00",
          "open": 0.6,
          "high": 0.601,
          "low": 0.588,
          "close": 0.589,
          "volume": 67864.0,
          "close_time": 1772222399999,
          "quote_volume": 40363.1848,
          "trades": 280,
          "taker_buy_base": 24794.4,
          "taker_buy_quote": 14768.504
        },
        {
          "timestamp": 1772222400000,
          "datetime": "2026-02-27T20:00:00",
          "open": 0.591,
          "high": 0.593,
          "low": 0.58,
          "close": 0.592,
          "volume": 97151.4,
          "close_time": 1772236799999,
          "quote_volume": 57275.9555,
          "trades": 682,
          "taker_buy_base": 52447.8,
          "taker_buy_quote": 30935.3258
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 0.592,
          "high": 0.598,
          "low": 0.591,
          "close": 0.593,
          "volume": 35553.5,
          "close_time": 1772251199999,
          "quote_volume": 21154.1856,
          "trades": 318,
          "taker_buy_base": 20908.7,
          "taker_buy_quote": 12445.5346
        },
        {
          "timestamp": 1772251200000,
          "datetime": "2026-02-28T04:00:00",
          "open": 0.592,
          "high": 0.593,
          "low": 0.556,
          "close": 0.567,
          "volume": 177276.4,
          "close_time": 1772265599999,
          "quote_volume": 102185.218,
          "trades": 604,
          "taker_buy_base": 74138.3,
          "taker_buy_quote": 42499.2867
        },
        {
          "timestamp": 1772265600000,
          "datetime": "2026-02-28T08:00:00",
          "open": 0.565,
          "high": 0.565,
          "low": 0.553,
          "close": 0.56,
          "volume": 99348.3,
          "close_time": 1772279999999,
          "quote_volume": 55580.516,
          "trades": 321,
          "taker_buy_base": 32880.3,
          "taker_buy_quote": 18435.3837
        },
        {
          "timestamp": 1772280000000,
          "datetime": "2026-02-28T12:00:00",
          "open": 0.562,
          "high": 0.58,
          "low": 0.559,
          "close": 0.574,
          "volume": 74162.8,
          "close_time": 1772294399999,
          "quote_volume": 42261.7954,
          "trades": 316,
          "taker_buy_base": 44584.7,
          "taker_buy_quote": 25359.4016
        },
        {
          "timestamp": 1772294400000,
          "datetime": "2026-02-28T16:00:00",
          "open": 0.573,
          "high": 0.597,
          "low": 0.572,
          "close": 0.595,
          "volume": 60799.5,
          "close_time": 1772308799999,
          "quote_volume": 35285.521,
          "trades": 349,
          "taker_buy_base": 38077.0,
          "taker_buy_quote": 22098.8853
        },
        {
          "timestamp": 1772308800000,
          "datetime": "2026-02-28T20:00:00",
          "open": 0.595,
          "high": 0.618,
          "low": 0.593,
          "close": 0.608,
          "volume": 102284.0,
          "close_time": 1772323199999,
          "quote_volume": 62350.6548,
          "trades": 773,
          "taker_buy_base": 47795.8,
          "taker_buy_quote": 29165.0447
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 0.61,
          "high": 0.636,
          "low": 0.601,
          "close": 0.623,
          "volume": 159303.5,
          "close_time": 1772337599999,
          "quote_volume": 97728.2924,
          "trades": 672,
          "taker_buy_base": 85156.1,
          "taker_buy_quote": 52103.3646
        },
        {
          "timestamp": 1772337600000,
          "datetime": "2026-03-01T04:00:00",
          "open": 0.624,
          "high": 0.624,
          "low": 0.612,
          "close": 0.616,
          "volume": 62129.6,
          "close_time": 1772351999999,
          "quote_volume": 38313.8047,
          "trades": 299,
          "taker_buy_base": 25865.1,
          "taker_buy_quote": 15939.0049
        },
        {
          "timestamp": 1772352000000,
          "datetime": "2026-03-01T08:00:00",
          "open": 0.615,
          "high": 0.616,
          "low": 0.6,
          "close": 0.601,
          "volume": 102407.0,
          "close_time": 1772366399999,
          "quote_volume": 61906.6306,
          "trades": 473,
          "taker_buy_base": 43457.0,
          "taker_buy_quote": 26271.3452
        },
        {
          "timestamp": 1772366400000,
          "datetime": "2026-03-01T12:00:00",
          "open": 0.601,
          "high": 0.607,
          "low": 0.587,
          "close": 0.598,
          "volume": 199650.2,
          "close_time": 1772380799999,
          "quote_volume": 119261.6763,
          "trades": 706,
          "taker_buy_base": 104157.3,
          "taker_buy_quote": 62226.1833
        },
        {
          "timestamp": 1772380800000,
          "datetime": "2026-03-01T16:00:00",
          "open": 0.596,
          "high": 0.601,
          "low": 0.584,
          "close": 0.585,
          "volume": 116144.6,
          "close_time": 1772395199999,
          "quote_volume": 68363.6143,
          "trades": 704,
          "taker_buy_base": 35314.1,
          "taker_buy_quote": 20838.1495
        },
        {
          "timestamp": 1772395200000,
          "datetime": "2026-03-01T20:00:00",
          "open": 0.585,
          "high": 0.597,
          "low": 0.574,
          "close": 0.588,
          "volume": 78575.3,
          "close_time": 1772409599999,
          "quote_volume": 45908.8749,
          "trades": 455,
          "taker_buy_base": 39239.1,
          "taker_buy_quote": 22951.2531
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 0.589,
          "high": 0.605,
          "low": 0.589,
          "close": 0.596,
          "volume": 103318.1,
          "close_time": 1772423999999,
          "quote_volume": 61388.0942,
          "trades": 453,
          "taker_buy_base": 76366.8,
          "taker_buy_quote": 45379.916
        },
        {
          "timestamp": 1772424000000,
          "datetime": "2026-03-02T04:00:00",
          "open": 0.596,
          "high": 0.597,
          "low": 0.579,
          "close": 0.583,
          "volume": 32130.1,
          "close_time": 1772438399999,
          "quote_volume": 18882.8447,
          "trades": 203,
          "taker_buy_base": 15094.4,
          "taker_buy_quote": 8881.9786
        },
        {
          "timestamp": 1772438400000,
          "datetime": "2026-03-02T08:00:00",
          "open": 0.582,
          "high": 0.591,
          "low": 0.578,
          "close": 0.589,
          "volume": 100722.8,
          "close_time": 1772452799999,
          "quote_volume": 58665.8051,
          "trades": 348,
          "taker_buy_base": 47184.2,
          "taker_buy_quote": 27474.8574
        },
        {
          "timestamp": 1772452800000,
          "datetime": "2026-03-02T12:00:00",
          "open": 0.589,
          "high": 0.631,
          "low": 0.582,
          "close": 0.62,
          "volume": 107465.5,
          "close_time": 1772467199999,
          "quote_volume": 65043.9343,
          "trades": 621,
          "taker_buy_base": 66440.9,
          "taker_buy_quote": 40346.7408
        },
        {
          "timestamp": 1772467200000,
          "datetime": "2026-03-02T16:00:00",
          "open": 0.62,
          "high": 0.627,
          "low": 0.601,
          "close": 0.608,
          "volume": 78650.6,
          "close_time": 1772481599999,
          "quote_volume": 48372.4205,
          "trades": 421,
          "taker_buy_base": 26540.9,
          "taker_buy_quote": 16302.9005
        },
        {
          "timestamp": 1772481600000,
          "datetime": "2026-03-02T20:00:00",
          "open": 0.611,
          "high": 0.614,
          "low": 0.603,
          "close": 0.605,
          "volume": 44555.6,
          "close_time": 1772495999999,
          "quote_volume": 27096.0563,
          "trades": 241,
          "taker_buy_base": 23241.1,
          "taker_buy_quote": 14125.5433
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 0.606,
          "high": 0.609,
          "low": 0.596,
          "close": 0.602,
          "volume": 46914.4,
          "close_time": 1772510399999,
          "quote_volume": 28263.034,
          "trades": 247,
          "taker_buy_base": 20963.0,
          "taker_buy_quote": 12643.5622
        },
        {
          "timestamp": 1772510400000,
          "datetime": "2026-03-03T04:00:00",
          "open": 0.602,
          "high": 0.605,
          "low": 0.595,
          "close": 0.597,
          "volume": 126308.1,
          "close_time": 1772524799999,
          "quote_volume": 75501.2869,
          "trades": 509,
          "taker_buy_base": 68712.7,
          "taker_buy_quote": 41066.1388
        },
        {
          "timestamp": 1772524800000,
          "datetime": "2026-03-03T08:00:00",
          "open": 0.596,
          "high": 0.596,
          "low": 0.581,
          "close": 0.586,
          "volume": 125029.7,
          "close_time": 1772539199999,
          "quote_volume": 73499.5485,
          "trades": 405,
          "taker_buy_base": 40152.4,
          "taker_buy_quote": 23567.8331
        },
        {
          "timestamp": 1772539200000,
          "datetime": "2026-03-03T12:00:00",
          "open": 0.586,
          "high": 0.593,
          "low": 0.576,
          "close": 0.59,
          "volume": 86701.4,
          "close_time": 1772553599999,
          "quote_volume": 50719.2958,
          "trades": 426,
          "taker_buy_base": 42475.2,
          "taker_buy_quote": 24874.7654
        },
        {
          "timestamp": 1772553600000,
          "datetime": "2026-03-03T16:00:00",
          "open": 0.59,
          "high": 0.604,
          "low": 0.587,
          "close": 0.593,
          "volume": 79001.4,
          "close_time": 1772567999999,
          "quote_volume": 46932.0606,
          "trades": 399,
          "taker_buy_base": 38539.7,
          "taker_buy_quote": 22888.7806
        },
        {
          "timestamp": 1772568000000,
          "datetime": "2026-03-03T20:00:00",
          "open": 0.594,
          "high": 0.604,
          "low": 0.586,
          "close": 0.602,
          "volume": 48828.1,
          "close_time": 1772582399999,
          "quote_volume": 28915.6215,
          "trades": 204,
          "taker_buy_base": 22770.5,
          "taker_buy_quote": 13497.3777
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 0.602,
          "high": 0.603,
          "low": 0.583,
          "close": 0.587,
          "volume": 62691.4,
          "close_time": 1772596799999,
          "quote_volume": 37239.8789,
          "trades": 329,
          "taker_buy_base": 30887.8,
          "taker_buy_quote": 18356.4887
        },
        {
          "timestamp": 1772596800000,
          "datetime": "2026-03-04T04:00:00",
          "open": 0.588,
          "high": 0.606,
          "low": 0.585,
          "close": 0.603,
          "volume": 122771.5,
          "close_time": 1772611199999,
          "quote_volume": 72944.5629,
          "trades": 456,
          "taker_buy_base": 53717.6,
          "taker_buy_quote": 31883.8154
        },
        {
          "timestamp": 1772611200000,
          "datetime": "2026-03-04T08:00:00",
          "open": 0.605,
          "high": 0.628,
          "low": 0.602,
          "close": 0.605,
          "volume": 118135.3,
          "close_time": 1772625599999,
          "quote_volume": 72654.0468,
          "trades": 511,
          "taker_buy_base": 69833.6,
          "taker_buy_quote": 43036.0701
        },
        {
          "timestamp": 1772625600000,
          "datetime": "2026-03-04T12:00:00",
          "open": 0.606,
          "high": 0.641,
          "low": 0.601,
          "close": 0.641,
          "volume": 218759.9,
          "close_time": 1772639999999,
          "quote_volume": 136457.7709,
          "trades": 757,
          "taker_buy_base": 147652.8,
          "taker_buy_quote": 92182.5865
        },
        {
          "timestamp": 1772640000000,
          "datetime": "2026-03-04T16:00:00",
          "open": 0.641,
          "high": 0.644,
          "low": 0.624,
          "close": 0.642,
          "volume": 122017.5,
          "close_time": 1772654399999,
          "quote_volume": 77105.5164,
          "trades": 500,
          "taker_buy_base": 48345.0,
          "taker_buy_quote": 30625.6499
        },
        {
          "timestamp": 1772654400000,
          "datetime": "2026-03-04T20:00:00",
          "open": 0.641,
          "high": 0.643,
          "low": 0.617,
          "close": 0.622,
          "volume": 94689.4,
          "close_time": 1772668799999,
          "quote_volume": 59411.7101,
          "trades": 371,
          "taker_buy_base": 34514.5,
          "taker_buy_quote": 21692.5175
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 0.623,
          "high": 0.626,
          "low": 0.614,
          "close": 0.617,
          "volume": 94821.8,
          "close_time": 1772683199999,
          "quote_volume": 58684.1942,
          "trades": 753,
          "taker_buy_base": 47425.8,
          "taker_buy_quote": 29346.6657
        },
        {
          "timestamp": 1772683200000,
          "datetime": "2026-03-05T04:00:00",
          "open": 0.617,
          "high": 0.622,
          "low": 0.608,
          "close": 0.609,
          "volume": 82797.6,
          "close_time": 1772697599999,
          "quote_volume": 51161.6559,
          "trades": 280,
          "taker_buy_base": 46980.7,
          "taker_buy_quote": 29089.3533
        },
        {
          "timestamp": 1772697600000,
          "datetime": "2026-03-05T08:00:00",
          "open": 0.61,
          "high": 0.628,
          "low": 0.607,
          "close": 0.628,
          "volume": 108325.0,
          "close_time": 1772711999999,
          "quote_volume": 67006.217,
          "trades": 446,
          "taker_buy_base": 57230.7,
          "taker_buy_quote": 35455.1514
        },
        {
          "timestamp": 1772712000000,
          "datetime": "2026-03-05T12:00:00",
          "open": 0.627,
          "high": 0.639,
          "low": 0.608,
          "close": 0.611,
          "volume": 139741.5,
          "close_time": 1772726399999,
          "quote_volume": 86958.5856,
          "trades": 886,
          "taker_buy_base": 57462.9,
          "taker_buy_quote": 35820.2988
        },
        {
          "timestamp": 1772726400000,
          "datetime": "2026-03-05T16:00:00",
          "open": 0.611,
          "high": 0.613,
          "low": 0.601,
          "close": 0.61,
          "volume": 128853.8,
          "close_time": 1772740799999,
          "quote_volume": 78189.3922,
          "trades": 512,
          "taker_buy_base": 50061.5,
          "taker_buy_quote": 30321.3595
        },
        {
          "timestamp": 1772740800000,
          "datetime": "2026-03-05T20:00:00",
          "open": 0.609,
          "high": 0.618,
          "low": 0.608,
          "close": 0.61,
          "volume": 34958.9,
          "close_time": 1772755199999,
          "quote_volume": 21424.4803,
          "trades": 162,
          "taker_buy_base": 18643.8,
          "taker_buy_quote": 11434.7195
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 0.611,
          "high": 0.621,
          "low": 0.611,
          "close": 0.619,
          "volume": 39344.1,
          "close_time": 1772769599999,
          "quote_volume": 24252.6549,
          "trades": 301,
          "taker_buy_base": 19723.9,
          "taker_buy_quote": 12162.9286
        },
        {
          "timestamp": 1772769600000,
          "datetime": "2026-03-06T04:00:00",
          "open": 0.619,
          "high": 0.621,
          "low": 0.61,
          "close": 0.619,
          "volume": 39026.7,
          "close_time": 1772783999999,
          "quote_volume": 24018.7065,
          "trades": 448,
          "taker_buy_base": 21444.3,
          "taker_buy_quote": 13190.0566
        },
        {
          "timestamp": 1772784000000,
          "datetime": "2026-03-06T08:00:00",
          "open": 0.618,
          "high": 0.618,
          "low": 0.601,
          "close": 0.601,
          "volume": 50981.5,
          "close_time": 1772798399999,
          "quote_volume": 31006.1924,
          "trades": 229,
          "taker_buy_base": 23181.4,
          "taker_buy_quote": 14079.0067
        },
        {
          "timestamp": 1772798400000,
          "datetime": "2026-03-06T12:00:00",
          "open": 0.6,
          "high": 0.603,
          "low": 0.584,
          "close": 0.588,
          "volume": 177051.0,
          "close_time": 1772812799999,
          "quote_volume": 104993.2802,
          "trades": 502,
          "taker_buy_base": 100871.4,
          "taker_buy_quote": 59666.8121
        },
        {
          "timestamp": 1772812800000,
          "datetime": "2026-03-06T16:00:00",
          "open": 0.588,
          "high": 0.595,
          "low": 0.581,
          "close": 0.59,
          "volume": 143503.7,
          "close_time": 1772827199999,
          "quote_volume": 84352.6,
          "trades": 321,
          "taker_buy_base": 56645.1,
          "taker_buy_quote": 33440.503
        },
        {
          "timestamp": 1772827200000,
          "datetime": "2026-03-06T20:00:00",
          "open": 0.59,
          "high": 0.591,
          "low": 0.587,
          "close": 0.588,
          "volume": 28515.1,
          "close_time": 1772841599999,
          "quote_volume": 16799.5939,
          "trades": 145,
          "taker_buy_base": 7190.5,
          "taker_buy_quote": 4234.8065
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 0.587,
          "high": 0.588,
          "low": 0.582,
          "close": 0.583,
          "volume": 11605.1,
          "close_time": 1772855999999,
          "quote_volume": 6800.6489,
          "trades": 38,
          "taker_buy_base": 7240.3,
          "taker_buy_quote": 4244.4126
        },
        {
          "timestamp": 1772856000000,
          "datetime": "2026-03-07T04:00:00",
          "open": 0.582,
          "high": 0.582,
          "low": 0.576,
          "close": 0.58,
          "volume": 35712.6,
          "close_time": 1772870399999,
          "quote_volume": 20672.747,
          "trades": 94,
          "taker_buy_base": 13512.2,
          "taker_buy_quote": 7819.2254
        },
        {
          "timestamp": 1772870400000,
          "datetime": "2026-03-07T08:00:00",
          "open": 0.58,
          "high": 0.586,
          "low": 0.58,
          "close": 0.584,
          "volume": 37099.7,
          "close_time": 1772884799999,
          "quote_volume": 21618.7747,
          "trades": 294,
          "taker_buy_base": 22856.3,
          "taker_buy_quote": 13323.4597
        },
        {
          "timestamp": 1772884800000,
          "datetime": "2026-03-07T12:00:00",
          "open": 0.584,
          "high": 0.585,
          "low": 0.576,
          "close": 0.578,
          "volume": 133693.0,
          "close_time": 1772899199999,
          "quote_volume": 77587.7162,
          "trades": 477,
          "taker_buy_base": 43047.9,
          "taker_buy_quote": 24999.2611
        },
        {
          "timestamp": 1772899200000,
          "datetime": "2026-03-07T16:00:00",
          "open": 0.578,
          "high": 0.582,
          "low": 0.576,
          "close": 0.577,
          "volume": 102533.9,
          "close_time": 1772913599999,
          "quote_volume": 59179.8666,
          "trades": 261,
          "taker_buy_base": 65530.8,
          "taker_buy_quote": 37818.2381
        },
        {
          "timestamp": 1772913600000,
          "datetime": "2026-03-07T20:00:00",
          "open": 0.578,
          "high": 0.581,
          "low": 0.576,
          "close": 0.577,
          "volume": 22834.8,
          "close_time": 1772927999999,
          "quote_volume": 13205.4403,
          "trades": 110,
          "taker_buy_base": 9024.8,
          "taker_buy_quote": 5223.5663
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 0.577,
          "high": 0.579,
          "low": 0.568,
          "close": 0.57,
          "volume": 53709.8,
          "close_time": 1772942399999,
          "quote_volume": 30781.5433,
          "trades": 219,
          "taker_buy_base": 18351.6,
          "taker_buy_quote": 10524.6835
        },
        {
          "timestamp": 1772942400000,
          "datetime": "2026-03-08T04:00:00",
          "open": 0.57,
          "high": 0.574,
          "low": 0.565,
          "close": 0.573,
          "volume": 27532.0,
          "close_time": 1772956799999,
          "quote_volume": 15699.8921,
          "trades": 151,
          "taker_buy_base": 13951.6,
          "taker_buy_quote": 7953.0795
        },
        {
          "timestamp": 1772956800000,
          "datetime": "2026-03-08T08:00:00",
          "open": 0.573,
          "high": 0.583,
          "low": 0.57,
          "close": 0.576,
          "volume": 47782.4,
          "close_time": 1772971199999,
          "quote_volume": 27537.1515,
          "trades": 178,
          "taker_buy_base": 22321.1,
          "taker_buy_quote": 12887.6299
        },
        {
          "timestamp": 1772971200000,
          "datetime": "2026-03-08T12:00:00",
          "open": 0.576,
          "high": 0.577,
          "low": 0.565,
          "close": 0.565,
          "volume": 72932.8,
          "close_time": 1772985599999,
          "quote_volume": 41563.321,
          "trades": 331,
          "taker_buy_base": 33848.5,
          "taker_buy_quote": 19297.6264
        },
        {
          "timestamp": 1772985600000,
          "datetime": "2026-03-08T16:00:00",
          "open": 0.567,
          "high": 0.576,
          "low": 0.561,
          "close": 0.574,
          "volume": 61180.6,
          "close_time": 1772999999999,
          "quote_volume": 34716.9969,
          "trades": 398,
          "taker_buy_base": 33897.7,
          "taker_buy_quote": 19239.1431
        },
        {
          "timestamp": 1773000000000,
          "datetime": "2026-03-08T20:00:00",
          "open": 0.574,
          "high": 0.577,
          "low": 0.558,
          "close": 0.564,
          "volume": 177062.9,
          "close_time": 1773014399999,
          "quote_volume": 100260.8983,
          "trades": 606,
          "taker_buy_base": 101149.8,
          "taker_buy_quote": 57277.7719
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 0.564,
          "high": 0.582,
          "low": 0.563,
          "close": 0.574,
          "volume": 76466.4,
          "close_time": 1773028799999,
          "quote_volume": 43785.8167,
          "trades": 284,
          "taker_buy_base": 40253.3,
          "taker_buy_quote": 23063.782
        },
        {
          "timestamp": 1773028800000,
          "datetime": "2026-03-09T04:00:00",
          "open": 0.575,
          "high": 0.585,
          "low": 0.574,
          "close": 0.579,
          "volume": 93774.6,
          "close_time": 1773043199999,
          "quote_volume": 54527.7303,
          "trades": 277,
          "taker_buy_base": 27005.4,
          "taker_buy_quote": 15666.7193
        },
        {
          "timestamp": 1773043200000,
          "datetime": "2026-03-09T08:00:00",
          "open": 0.579,
          "high": 0.59,
          "low": 0.579,
          "close": 0.585,
          "volume": 107503.1,
          "close_time": 1773057599999,
          "quote_volume": 62704.2839,
          "trades": 297,
          "taker_buy_base": 38117.7,
          "taker_buy_quote": 22274.7967
        },
        {
          "timestamp": 1773057600000,
          "datetime": "2026-03-09T12:00:00",
          "open": 0.585,
          "high": 0.598,
          "low": 0.584,
          "close": 0.591,
          "volume": 121116.6,
          "close_time": 1773071999999,
          "quote_volume": 71650.7571,
          "trades": 536,
          "taker_buy_base": 70036.1,
          "taker_buy_quote": 41410.9447
        },
        {
          "timestamp": 1773072000000,
          "datetime": "2026-03-09T16:00:00",
          "open": 0.591,
          "high": 0.606,
          "low": 0.588,
          "close": 0.598,
          "volume": 90893.5,
          "close_time": 1773086399999,
          "quote_volume": 53998.3287,
          "trades": 471,
          "taker_buy_base": 43858.3,
          "taker_buy_quote": 26064.9254
        },
        {
          "timestamp": 1773086400000,
          "datetime": "2026-03-09T20:00:00",
          "open": 0.598,
          "high": 0.603,
          "low": 0.589,
          "close": 0.592,
          "volume": 92462.2,
          "close_time": 1773100799999,
          "quote_volume": 55127.7246,
          "trades": 480,
          "taker_buy_base": 41637.9,
          "taker_buy_quote": 24853.2655
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 0.592,
          "high": 0.604,
          "low": 0.59,
          "close": 0.596,
          "volume": 84414.1,
          "close_time": 1773115199999,
          "quote_volume": 50474.319,
          "trades": 756,
          "taker_buy_base": 40931.8,
          "taker_buy_quote": 24493.0425
        },
        {
          "timestamp": 1773115200000,
          "datetime": "2026-03-10T04:00:00",
          "open": 0.596,
          "high": 0.604,
          "low": 0.596,
          "close": 0.603,
          "volume": 61472.5,
          "close_time": 1773129599999,
          "quote_volume": 36982.3332,
          "trades": 342,
          "taker_buy_base": 36829.4,
          "taker_buy_quote": 22164.4775
        },
        {
          "timestamp": 1773129600000,
          "datetime": "2026-03-10T08:00:00",
          "open": 0.605,
          "high": 0.614,
          "low": 0.605,
          "close": 0.608,
          "volume": 60851.4,
          "close_time": 1773143999999,
          "quote_volume": 37051.854,
          "trades": 284,
          "taker_buy_base": 35414.7,
          "taker_buy_quote": 21571.2804
        },
        {
          "timestamp": 1773144000000,
          "datetime": "2026-03-10T12:00:00",
          "open": 0.608,
          "high": 0.618,
          "low": 0.595,
          "close": 0.612,
          "volume": 86920.0,
          "close_time": 1773158399999,
          "quote_volume": 52568.3624,
          "trades": 643,
          "taker_buy_base": 41957.9,
          "taker_buy_quote": 25381.8046
        },
        {
          "timestamp": 1773158400000,
          "datetime": "2026-03-10T16:00:00",
          "open": 0.613,
          "high": 0.616,
          "low": 0.596,
          "close": 0.599,
          "volume": 111904.0,
          "close_time": 1773172799999,
          "quote_volume": 67706.0865,
          "trades": 660,
          "taker_buy_base": 69240.9,
          "taker_buy_quote": 41869.4079
        },
        {
          "timestamp": 1773172800000,
          "datetime": "2026-03-10T20:00:00",
          "open": 0.6,
          "high": 0.602,
          "low": 0.593,
          "close": 0.595,
          "volume": 50149.3,
          "close_time": 1773187199999,
          "quote_volume": 29986.9514,
          "trades": 225,
          "taker_buy_base": 20650.7,
          "taker_buy_quote": 12346.2057
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 0.596,
          "high": 0.599,
          "low": 0.592,
          "close": 0.594,
          "volume": 57770.1,
          "close_time": 1773201599999,
          "quote_volume": 34466.009,
          "trades": 259,
          "taker_buy_base": 41651.5,
          "taker_buy_quote": 24857.2354
        },
        {
          "timestamp": 1773201600000,
          "datetime": "2026-03-11T04:00:00",
          "open": 0.593,
          "high": 0.601,
          "low": 0.592,
          "close": 0.593,
          "volume": 46719.2,
          "close_time": 1773215999999,
          "quote_volume": 27813.9787,
          "trades": 218,
          "taker_buy_base": 21954.9,
          "taker_buy_quote": 13078.4823
        },
        {
          "timestamp": 1773216000000,
          "datetime": "2026-03-11T08:00:00",
          "open": 0.593,
          "high": 0.593,
          "low": 0.588,
          "close": 0.588,
          "volume": 71236.4,
          "close_time": 1773230399999,
          "quote_volume": 42079.9605,
          "trades": 304,
          "taker_buy_base": 41322.2,
          "taker_buy_quote": 24423.388
        },
        {
          "timestamp": 1773230400000,
          "datetime": "2026-03-11T12:00:00",
          "open": 0.589,
          "high": 0.61,
          "low": 0.587,
          "close": 0.594,
          "volume": 114076.5,
          "close_time": 1773244799999,
          "quote_volume": 68269.0202,
          "trades": 533,
          "taker_buy_base": 64271.8,
          "taker_buy_quote": 38472.0234
        },
        {
          "timestamp": 1773244800000,
          "datetime": "2026-03-11T16:00:00",
          "open": 0.594,
          "high": 0.607,
          "low": 0.593,
          "close": 0.603,
          "volume": 97641.1,
          "close_time": 1773259199999,
          "quote_volume": 58850.596,
          "trades": 453,
          "taker_buy_base": 51430.1,
          "taker_buy_quote": 31013.5093
        },
        {
          "timestamp": 1773259200000,
          "datetime": "2026-03-11T20:00:00",
          "open": 0.603,
          "high": 0.606,
          "low": 0.598,
          "close": 0.599,
          "volume": 36185.0,
          "close_time": 1773273599999,
          "quote_volume": 21763.0366,
          "trades": 203,
          "taker_buy_base": 14646.1,
          "taker_buy_quote": 8817.7857
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 0.599,
          "high": 0.603,
          "low": 0.592,
          "close": 0.594,
          "volume": 51002.1,
          "close_time": 1773287999999,
          "quote_volume": 30533.9711,
          "trades": 343,
          "taker_buy_base": 27544.5,
          "taker_buy_quote": 16495.3926
        },
        {
          "timestamp": 1773288000000,
          "datetime": "2026-03-12T04:00:00",
          "open": 0.594,
          "high": 0.599,
          "low": 0.592,
          "close": 0.598,
          "volume": 72689.0,
          "close_time": 1773302399999,
          "quote_volume": 43299.9748,
          "trades": 662,
          "taker_buy_base": 20893.5,
          "taker_buy_quote": 12433.6127
        },
        {
          "timestamp": 1773302400000,
          "datetime": "2026-03-12T08:00:00",
          "open": 0.599,
          "high": 0.607,
          "low": 0.596,
          "close": 0.603,
          "volume": 62112.8,
          "close_time": 1773316799999,
          "quote_volume": 37424.2647,
          "trades": 305,
          "taker_buy_base": 35556.4,
          "taker_buy_quote": 21419.1191
        },
        {
          "timestamp": 1773316800000,
          "datetime": "2026-03-12T12:00:00",
          "open": 0.604,
          "high": 0.612,
          "low": 0.596,
          "close": 0.604,
          "volume": 61179.0,
          "close_time": 1773331199999,
          "quote_volume": 36946.1657,
          "trades": 332,
          "taker_buy_base": 32323.5,
          "taker_buy_quote": 19536.2572
        },
        {
          "timestamp": 1773331200000,
          "datetime": "2026-03-12T16:00:00",
          "open": 0.604,
          "high": 0.607,
          "low": 0.598,
          "close": 0.603,
          "volume": 44991.1,
          "close_time": 1773345599999,
          "quote_volume": 27081.3811,
          "trades": 236,
          "taker_buy_base": 22590.0,
          "taker_buy_quote": 13592.3992
        },
        {
          "timestamp": 1773345600000,
          "datetime": "2026-03-12T20:00:00",
          "open": 0.604,
          "high": 0.609,
          "low": 0.599,
          "close": 0.607,
          "volume": 54463.0,
          "close_time": 1773359999999,
          "quote_volume": 32913.567,
          "trades": 277,
          "taker_buy_base": 31441.7,
          "taker_buy_quote": 18999.8331
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 0.607,
          "high": 0.631,
          "low": 0.606,
          "close": 0.621,
          "volume": 99364.6,
          "close_time": 1773374399999,
          "quote_volume": 61572.2117,
          "trades": 527,
          "taker_buy_base": 57635.7,
          "taker_buy_quote": 35691.3521
        },
        {
          "timestamp": 1773374400000,
          "datetime": "2026-03-13T04:00:00",
          "open": 0.619,
          "high": 0.62,
          "low": 0.61,
          "close": 0.612,
          "volume": 50811.2,
          "close_time": 1773388799999,
          "quote_volume": 31121.0281,
          "trades": 310,
          "taker_buy_base": 26942.2,
          "taker_buy_quote": 16517.3344
        },
        {
          "timestamp": 1773388800000,
          "datetime": "2026-03-13T08:00:00",
          "open": 0.611,
          "high": 0.625,
          "low": 0.609,
          "close": 0.625,
          "volume": 46322.4,
          "close_time": 1773403199999,
          "quote_volume": 28738.0605,
          "trades": 200,
          "taker_buy_base": 23743.0,
          "taker_buy_quote": 14728.4357
        },
        {
          "timestamp": 1773403200000,
          "datetime": "2026-03-13T12:00:00",
          "open": 0.625,
          "high": 0.639,
          "low": 0.615,
          "close": 0.617,
          "volume": 147571.4,
          "close_time": 1773417599999,
          "quote_volume": 92845.6947,
          "trades": 570,
          "taker_buy_base": 67827.7,
          "taker_buy_quote": 42688.4598
        },
        {
          "timestamp": 1773417600000,
          "datetime": "2026-03-13T16:00:00",
          "open": 0.618,
          "high": 0.621,
          "low": 0.61,
          "close": 0.613,
          "volume": 46814.3,
          "close_time": 1773431999999,
          "quote_volume": 28807.4682,
          "trades": 372,
          "taker_buy_base": 21156.2,
          "taker_buy_quote": 13022.3123
        },
        {
          "timestamp": 1773432000000,
          "datetime": "2026-03-13T20:00:00",
          "open": 0.612,
          "high": 0.616,
          "low": 0.607,
          "close": 0.612,
          "volume": 28445.8,
          "close_time": 1773446399999,
          "quote_volume": 17359.0542,
          "trades": 139,
          "taker_buy_base": 17934.9,
          "taker_buy_quote": 10943.2146
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 0.611,
          "high": 0.613,
          "low": 0.607,
          "close": 0.613,
          "volume": 23459.9,
          "close_time": 1773460799999,
          "quote_volume": 14300.2249,
          "trades": 154,
          "taker_buy_base": 8823.1,
          "taker_buy_quote": 5378.7208
        },
        {
          "timestamp": 1773460800000,
          "datetime": "2026-03-14T04:00:00",
          "open": 0.614,
          "high": 0.615,
          "low": 0.603,
          "close": 0.606,
          "volume": 39663.1,
          "close_time": 1773475199999,
          "quote_volume": 24116.6387,
          "trades": 294,
          "taker_buy_base": 23770.6,
          "taker_buy_quote": 14449.9022
        },
        {
          "timestamp": 1773475200000,
          "datetime": "2026-03-14T08:00:00",
          "open": 0.606,
          "high": 0.607,
          "low": 0.6,
          "close": 0.604,
          "volume": 22211.7,
          "close_time": 1773489599999,
          "quote_volume": 13411.1528,
          "trades": 135,
          "taker_buy_base": 11702.3,
          "taker_buy_quote": 7071.0426
        },
        {
          "timestamp": 1773489600000,
          "datetime": "2026-03-14T12:00:00",
          "open": 0.604,
          "high": 0.607,
          "low": 0.6,
          "close": 0.6,
          "volume": 32900.4,
          "close_time": 1773503999999,
          "quote_volume": 19855.7505,
          "trades": 192,
          "taker_buy_base": 18079.2,
          "taker_buy_quote": 10922.3606
        },
        {
          "timestamp": 1773504000000,
          "datetime": "2026-03-14T16:00:00",
          "open": 0.6,
          "high": 0.603,
          "low": 0.6,
          "close": 0.602,
          "volume": 19229.9,
          "close_time": 1773518399999,
          "quote_volume": 11566.5475,
          "trades": 129,
          "taker_buy_base": 11968.1,
          "taker_buy_quote": 7199.8125
        },
        {
          "timestamp": 1773518400000,
          "datetime": "2026-03-14T20:00:00",
          "open": 0.601,
          "high": 0.607,
          "low": 0.598,
          "close": 0.606,
          "volume": 17150.5,
          "close_time": 1773532799999,
          "quote_volume": 10334.2241,
          "trades": 88,
          "taker_buy_base": 6586.1,
          "taker_buy_quote": 3968.1752
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 0.605,
          "high": 0.611,
          "low": 0.603,
          "close": 0.606,
          "volume": 33864.5,
          "close_time": 1773547199999,
          "quote_volume": 20560.1134,
          "trades": 181,
          "taker_buy_base": 17031.4,
          "taker_buy_quote": 10335.2439
        },
        {
          "timestamp": 1773547200000,
          "datetime": "2026-03-15T04:00:00",
          "open": 0.607,
          "high": 0.611,
          "low": 0.606,
          "close": 0.607,
          "volume": 20258.1,
          "close_time": 1773561599999,
          "quote_volume": 12322.3272,
          "trades": 117,
          "taker_buy_base": 9130.7,
          "taker_buy_quote": 5556.7848
        },
        {
          "timestamp": 1773561600000,
          "datetime": "2026-03-15T08:00:00",
          "open": 0.608,
          "high": 0.61,
          "low": 0.604,
          "close": 0.608,
          "volume": 49588.7,
          "close_time": 1773575999999,
          "quote_volume": 30103.2608,
          "trades": 169,
          "taker_buy_base": 24750.5,
          "taker_buy_quote": 15037.7763
        },
        {
          "timestamp": 1773576000000,
          "datetime": "2026-03-15T12:00:00",
          "open": 0.608,
          "high": 0.612,
          "low": 0.603,
          "close": 0.612,
          "volume": 40152.7,
          "close_time": 1773590399999,
          "quote_volume": 24374.9265,
          "trades": 222,
          "taker_buy_base": 22047.1,
          "taker_buy_quote": 13393.8873
        },
        {
          "timestamp": 1773590400000,
          "datetime": "2026-03-15T16:00:00",
          "open": 0.612,
          "high": 0.615,
          "low": 0.608,
          "close": 0.614,
          "volume": 62359.8,
          "close_time": 1773604799999,
          "quote_volume": 38122.9631,
          "trades": 250,
          "taker_buy_base": 30846.0,
          "taker_buy_quote": 18867.5161
        },
        {
          "timestamp": 1773604800000,
          "datetime": "2026-03-15T20:00:00",
          "open": 0.614,
          "high": 0.637,
          "low": 0.614,
          "close": 0.628,
          "volume": 164419.2,
          "close_time": 1773619199999,
          "quote_volume": 103519.9287,
          "trades": 836,
          "taker_buy_base": 77411.3,
          "taker_buy_quote": 48717.6891
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 0.63,
          "high": 0.635,
          "low": 0.618,
          "close": 0.626,
          "volume": 105198.1,
          "close_time": 1773633599999,
          "quote_volume": 65799.2847,
          "trades": 389,
          "taker_buy_base": 57962.2,
          "taker_buy_quote": 36264.4058
        },
        {
          "timestamp": 1773633600000,
          "datetime": "2026-03-16T04:00:00",
          "open": 0.627,
          "high": 0.637,
          "low": 0.626,
          "close": 0.634,
          "volume": 101542.0,
          "close_time": 1773647999999,
          "quote_volume": 64212.3534,
          "trades": 514,
          "taker_buy_base": 58861.5,
          "taker_buy_quote": 37261.7449
        },
        {
          "timestamp": 1773648000000,
          "datetime": "2026-03-16T08:00:00",
          "open": 0.634,
          "high": 0.638,
          "low": 0.627,
          "close": 0.634,
          "volume": 78031.0,
          "close_time": 1773662399999,
          "quote_volume": 49441.6133,
          "trades": 289,
          "taker_buy_base": 41357.7,
          "taker_buy_quote": 26236.0799
        },
        {
          "timestamp": 1773662400000,
          "datetime": "2026-03-16T12:00:00",
          "open": 0.634,
          "high": 0.646,
          "low": 0.63,
          "close": 0.637,
          "volume": 227950.2,
          "close_time": 1773676799999,
          "quote_volume": 145332.4014,
          "trades": 832,
          "taker_buy_base": 129688.8,
          "taker_buy_quote": 82673.5728
        },
        {
          "timestamp": 1773676800000,
          "datetime": "2026-03-16T16:00:00",
          "open": 0.637,
          "high": 0.655,
          "low": 0.637,
          "close": 0.652,
          "volume": 96126.4,
          "close_time": 1773691199999,
          "quote_volume": 61963.2362,
          "trades": 373,
          "taker_buy_base": 56297.7,
          "taker_buy_quote": 36263.0606
        },
        {
          "timestamp": 1773691200000,
          "datetime": "2026-03-16T20:00:00",
          "open": 0.651,
          "high": 0.668,
          "low": 0.651,
          "close": 0.664,
          "volume": 97062.3,
          "close_time": 1773705599999,
          "quote_volume": 63977.3398,
          "trades": 435,
          "taker_buy_base": 49289.5,
          "taker_buy_quote": 32522.7573
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 0.662,
          "high": 0.667,
          "low": 0.648,
          "close": 0.65,
          "volume": 91249.9,
          "close_time": 1773719999999,
          "quote_volume": 60129.277,
          "trades": 518,
          "taker_buy_base": 38911.3,
          "taker_buy_quote": 25650.316
        },
        {
          "timestamp": 1773720000000,
          "datetime": "2026-03-17T04:00:00",
          "open": 0.651,
          "high": 0.651,
          "low": 0.641,
          "close": 0.648,
          "volume": 63068.4,
          "close_time": 1773734399999,
          "quote_volume": 40765.4587,
          "trades": 519,
          "taker_buy_base": 29082.4,
          "taker_buy_quote": 18799.3769
        },
        {
          "timestamp": 1773734400000,
          "datetime": "2026-03-17T08:00:00",
          "open": 0.649,
          "high": 0.651,
          "low": 0.644,
          "close": 0.644,
          "volume": 134100.1,
          "close_time": 1773748799999,
          "quote_volume": 86702.8447,
          "trades": 625,
          "taker_buy_base": 86480.7,
          "taker_buy_quote": 55904.2026
        },
        {
          "timestamp": 1773748800000,
          "datetime": "2026-03-17T12:00:00",
          "open": 0.644,
          "high": 0.654,
          "low": 0.638,
          "close": 0.644,
          "volume": 81599.6,
          "close_time": 1773763199999,
          "quote_volume": 52661.0211,
          "trades": 379,
          "taker_buy_base": 50543.3,
          "taker_buy_quote": 32636.1152
        },
        {
          "timestamp": 1773763200000,
          "datetime": "2026-03-17T16:00:00",
          "open": 0.645,
          "high": 0.659,
          "low": 0.645,
          "close": 0.655,
          "volume": 67595.7,
          "close_time": 1773777599999,
          "quote_volume": 44038.2948,
          "trades": 285,
          "taker_buy_base": 38468.5,
          "taker_buy_quote": 25063.973
        },
        {
          "timestamp": 1773777600000,
          "datetime": "2026-03-17T20:00:00",
          "open": 0.654,
          "high": 0.664,
          "low": 0.652,
          "close": 0.654,
          "volume": 70054.7,
          "close_time": 1773791999999,
          "quote_volume": 46036.6555,
          "trades": 357,
          "taker_buy_base": 40209.3,
          "taker_buy_quote": 26428.9425
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 0.655,
          "high": 0.67,
          "low": 0.644,
          "close": 0.658,
          "volume": 192102.0,
          "close_time": 1773806399999,
          "quote_volume": 126301.6348,
          "trades": 697,
          "taker_buy_base": 103764.8,
          "taker_buy_quote": 68285.9173
        },
        {
          "timestamp": 1773806400000,
          "datetime": "2026-03-18T04:00:00",
          "open": 0.657,
          "high": 0.657,
          "low": 0.645,
          "close": 0.648,
          "volume": 42147.7,
          "close_time": 1773820799999,
          "quote_volume": 27377.7804,
          "trades": 210,
          "taker_buy_base": 22627.3,
          "taker_buy_quote": 14709.4845
        },
        {
          "timestamp": 1773820800000,
          "datetime": "2026-03-18T08:00:00",
          "open": 0.648,
          "high": 0.652,
          "low": 0.63,
          "close": 0.632,
          "volume": 120307.6,
          "close_time": 1773835199999,
          "quote_volume": 77252.3361,
          "trades": 328,
          "taker_buy_base": 43127.0,
          "taker_buy_quote": 27854.5521
        },
        {
          "timestamp": 1773835200000,
          "datetime": "2026-03-18T12:00:00",
          "open": 0.631,
          "high": 0.631,
          "low": 0.608,
          "close": 0.616,
          "volume": 95412.9,
          "close_time": 1773849599999,
          "quote_volume": 59099.6753,
          "trades": 500,
          "taker_buy_base": 41126.0,
          "taker_buy_quote": 25485.3218
        },
        {
          "timestamp": 1773849600000,
          "datetime": "2026-03-18T16:00:00",
          "open": 0.616,
          "high": 0.62,
          "low": 0.605,
          "close": 0.611,
          "volume": 96240.4,
          "close_time": 1773863999999,
          "quote_volume": 58818.5164,
          "trades": 475,
          "taker_buy_base": 36890.0,
          "taker_buy_quote": 22556.2363
        },
        {
          "timestamp": 1773864000000,
          "datetime": "2026-03-18T20:00:00",
          "open": 0.611,
          "high": 0.618,
          "low": 0.607,
          "close": 0.616,
          "volume": 65393.2,
          "close_time": 1773878399999,
          "quote_volume": 40114.7792,
          "trades": 189,
          "taker_buy_base": 23748.9,
          "taker_buy_quote": 14578.2413
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 0.616,
          "high": 0.68,
          "low": 0.616,
          "close": 0.628,
          "volume": 636012.4,
          "close_time": 1773892799999,
          "quote_volume": 407232.389,
          "trades": 2152,
          "taker_buy_base": 350778.4,
          "taker_buy_quote": 224459.4994
        },
        {
          "timestamp": 1773892800000,
          "datetime": "2026-03-19T04:00:00",
          "open": 0.627,
          "high": 0.63,
          "low": 0.615,
          "close": 0.618,
          "volume": 112902.1,
          "close_time": 1773907199999,
          "quote_volume": 70160.2388,
          "trades": 383,
          "taker_buy_base": 42375.8,
          "taker_buy_quote": 26406.2427
        },
        {
          "timestamp": 1773907200000,
          "datetime": "2026-03-19T08:00:00",
          "open": 0.618,
          "high": 0.626,
          "low": 0.612,
          "close": 0.617,
          "volume": 57320.8,
          "close_time": 1773921599999,
          "quote_volume": 35522.9897,
          "trades": 257,
          "taker_buy_base": 24691.3,
          "taker_buy_quote": 15322.3301
        },
        {
          "timestamp": 1773921600000,
          "datetime": "2026-03-19T12:00:00",
          "open": 0.617,
          "high": 0.617,
          "low": 0.602,
          "close": 0.606,
          "volume": 81732.1,
          "close_time": 1773935999999,
          "quote_volume": 49724.7749,
          "trades": 381,
          "taker_buy_base": 30999.6,
          "taker_buy_quote": 18874.9317
        },
        {
          "timestamp": 1773936000000,
          "datetime": "2026-03-19T16:00:00",
          "open": 0.606,
          "high": 0.614,
          "low": 0.601,
          "close": 0.612,
          "volume": 42122.6,
          "close_time": 1773950399999,
          "quote_volume": 25530.9007,
          "trades": 235,
          "taker_buy_base": 21903.4,
          "taker_buy_quote": 13263.0542
        },
        {
          "timestamp": 1773950400000,
          "datetime": "2026-03-19T20:00:00",
          "open": 0.612,
          "high": 0.616,
          "low": 0.612,
          "close": 0.614,
          "volume": 45667.8,
          "close_time": 1773964799999,
          "quote_volume": 28049.2483,
          "trades": 193,
          "taker_buy_base": 31515.0,
          "taker_buy_quote": 19360.767
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 0.614,
          "high": 0.617,
          "low": 0.611,
          "close": 0.616,
          "volume": 47836.7,
          "close_time": 1773979199999,
          "quote_volume": 29401.3363,
          "trades": 218,
          "taker_buy_base": 22869.0,
          "taker_buy_quote": 14066.613
        },
        {
          "timestamp": 1773979200000,
          "datetime": "2026-03-20T04:00:00",
          "open": 0.615,
          "high": 0.617,
          "low": 0.608,
          "close": 0.613,
          "volume": 41283.5,
          "close_time": 1773993599999,
          "quote_volume": 25279.6181,
          "trades": 252,
          "taker_buy_base": 11565.4,
          "taker_buy_quote": 7090.5415
        },
        {
          "timestamp": 1773993600000,
          "datetime": "2026-03-20T08:00:00",
          "open": 0.613,
          "high": 0.619,
          "low": 0.609,
          "close": 0.61,
          "volume": 27243.2,
          "close_time": 1774007999999,
          "quote_volume": 16701.3575,
          "trades": 203,
          "taker_buy_base": 16479.1,
          "taker_buy_quote": 10112.5139
        },
        {
          "timestamp": 1774008000000,
          "datetime": "2026-03-20T12:00:00",
          "open": 0.612,
          "high": 0.615,
          "low": 0.607,
          "close": 0.61,
          "volume": 62924.4,
          "close_time": 1774022399999,
          "quote_volume": 38453.6129,
          "trades": 302,
          "taker_buy_base": 28244.8,
          "taker_buy_quote": 17274.9332
        },
        {
          "timestamp": 1774022400000,
          "datetime": "2026-03-20T16:00:00",
          "open": 0.611,
          "high": 0.613,
          "low": 0.605,
          "close": 0.61,
          "volume": 28424.9,
          "close_time": 1774036799999,
          "quote_volume": 17300.8839,
          "trades": 207,
          "taker_buy_base": 15373.3,
          "taker_buy_quote": 9351.9728
        },
        {
          "timestamp": 1774036800000,
          "datetime": "2026-03-20T20:00:00",
          "open": 0.609,
          "high": 0.618,
          "low": 0.609,
          "close": 0.616,
          "volume": 29686.3,
          "close_time": 1774051199999,
          "quote_volume": 18214.3455,
          "trades": 380,
          "taker_buy_base": 15248.8,
          "taker_buy_quote": 9342.0011
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 0.616,
          "high": 0.622,
          "low": 0.615,
          "close": 0.619,
          "volume": 46574.2,
          "close_time": 1774065599999,
          "quote_volume": 28882.098,
          "trades": 329,
          "taker_buy_base": 15634.1,
          "taker_buy_quote": 9696.7134
        },
        {
          "timestamp": 1774065600000,
          "datetime": "2026-03-21T04:00:00",
          "open": 0.62,
          "high": 0.622,
          "low": 0.618,
          "close": 0.618,
          "volume": 22380.1,
          "close_time": 1774079999999,
          "quote_volume": 13880.8331,
          "trades": 140,
          "taker_buy_base": 12908.3,
          "taker_buy_quote": 8004.5761
        },
        {
          "timestamp": 1774080000000,
          "datetime": "2026-03-21T08:00:00",
          "open": 0.617,
          "high": 0.62,
          "low": 0.616,
          "close": 0.617,
          "volume": 21806.0,
          "close_time": 1774094399999,
          "quote_volume": 13463.7036,
          "trades": 207,
          "taker_buy_base": 11304.0,
          "taker_buy_quote": 6980.437
        },
        {
          "timestamp": 1774094400000,
          "datetime": "2026-03-21T12:00:00",
          "open": 0.618,
          "high": 0.62,
          "low": 0.613,
          "close": 0.618,
          "volume": 22584.4,
          "close_time": 1774108799999,
          "quote_volume": 13930.8945,
          "trades": 138,
          "taker_buy_base": 12265.3,
          "taker_buy_quote": 7564.0709
        },
        {
          "timestamp": 1774108800000,
          "datetime": "2026-03-21T16:00:00",
          "open": 0.619,
          "high": 0.619,
          "low": 0.615,
          "close": 0.618,
          "volume": 30159.3,
          "close_time": 1774123199999,
          "quote_volume": 18602.1084,
          "trades": 162,
          "taker_buy_base": 13357.1,
          "taker_buy_quote": 8238.0491
        },
        {
          "timestamp": 1774123200000,
          "datetime": "2026-03-21T20:00:00",
          "open": 0.619,
          "high": 0.623,
          "low": 0.598,
          "close": 0.601,
          "volume": 104970.5,
          "close_time": 1774137599999,
          "quote_volume": 64563.9589,
          "trades": 303,
          "taker_buy_base": 72015.7,
          "taker_buy_quote": 44500.0469
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 0.599,
          "high": 0.608,
          "low": 0.591,
          "close": 0.603,
          "volume": 46668.9,
          "close_time": 1774151999999,
          "quote_volume": 27943.9565,
          "trades": 251,
          "taker_buy_base": 21723.1,
          "taker_buy_quote": 13008.1182
        },
        {
          "timestamp": 1774152000000,
          "datetime": "2026-03-22T04:00:00",
          "open": 0.603,
          "high": 0.607,
          "low": 0.595,
          "close": 0.596,
          "volume": 52142.6,
          "close_time": 1774166399999,
          "quote_volume": 31394.1353,
          "trades": 350,
          "taker_buy_base": 21625.2,
          "taker_buy_quote": 13012.9076
        },
        {
          "timestamp": 1774166400000,
          "datetime": "2026-03-22T08:00:00",
          "open": 0.595,
          "high": 0.595,
          "low": 0.587,
          "close": 0.588,
          "volume": 59474.6,
          "close_time": 1774180799999,
          "quote_volume": 35171.7124,
          "trades": 257,
          "taker_buy_base": 17919.4,
          "taker_buy_quote": 10596.821
        },
        {
          "timestamp": 1774180800000,
          "datetime": "2026-03-22T12:00:00",
          "open": 0.589,
          "high": 0.593,
          "low": 0.588,
          "close": 0.59,
          "volume": 60075.2,
          "close_time": 1774195199999,
          "quote_volume": 35467.069,
          "trades": 269,
          "taker_buy_base": 26732.3,
          "taker_buy_quote": 15778.9107
        },
        {
          "timestamp": 1774195200000,
          "datetime": "2026-03-22T16:00:00",
          "open": 0.59,
          "high": 0.591,
          "low": 0.58,
          "close": 0.581,
          "volume": 46007.2,
          "close_time": 1774209599999,
          "quote_volume": 26989.2021,
          "trades": 211,
          "taker_buy_base": 17397.2,
          "taker_buy_quote": 10201.544
        },
        {
          "timestamp": 1774209600000,
          "datetime": "2026-03-22T20:00:00",
          "open": 0.582,
          "high": 0.587,
          "low": 0.573,
          "close": 0.582,
          "volume": 48919.8,
          "close_time": 1774223999999,
          "quote_volume": 28324.9454,
          "trades": 209,
          "taker_buy_base": 21748.2,
          "taker_buy_quote": 12590.3621
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 0.584,
          "high": 0.589,
          "low": 0.578,
          "close": 0.585,
          "volume": 30243.1,
          "close_time": 1774238399999,
          "quote_volume": 17691.3284,
          "trades": 119,
          "taker_buy_base": 11502.6,
          "taker_buy_quote": 6726.2018
        },
        {
          "timestamp": 1774238400000,
          "datetime": "2026-03-23T04:00:00",
          "open": 0.586,
          "high": 0.592,
          "low": 0.578,
          "close": 0.582,
          "volume": 52867.4,
          "close_time": 1774252799999,
          "quote_volume": 31043.8141,
          "trades": 196,
          "taker_buy_base": 35518.4,
          "taker_buy_quote": 20892.5078
        },
        {
          "timestamp": 1774252800000,
          "datetime": "2026-03-23T08:00:00",
          "open": 0.582,
          "high": 0.609,
          "low": 0.575,
          "close": 0.596,
          "volume": 263471.3,
          "close_time": 1774267199999,
          "quote_volume": 156954.2214,
          "trades": 664,
          "taker_buy_base": 107698.8,
          "taker_buy_quote": 63923.63
        },
        {
          "timestamp": 1774267200000,
          "datetime": "2026-03-23T12:00:00",
          "open": 0.596,
          "high": 0.618,
          "low": 0.593,
          "close": 0.602,
          "volume": 98796.4,
          "close_time": 1774281599999,
          "quote_volume": 60207.9578,
          "trades": 423,
          "taker_buy_base": 49173.8,
          "taker_buy_quote": 30013.9558
        },
        {
          "timestamp": 1774281600000,
          "datetime": "2026-03-23T16:00:00",
          "open": 0.604,
          "high": 0.611,
          "low": 0.6,
          "close": 0.606,
          "volume": 61950.3,
          "close_time": 1774295999999,
          "quote_volume": 37587.1457,
          "trades": 376,
          "taker_buy_base": 21961.7,
          "taker_buy_quote": 13316.6362
        },
        {
          "timestamp": 1774296000000,
          "datetime": "2026-03-23T20:00:00",
          "open": 0.607,
          "high": 0.611,
          "low": 0.604,
          "close": 0.607,
          "volume": 43141.5,
          "close_time": 1774310399999,
          "quote_volume": 26200.3004,
          "trades": 190,
          "taker_buy_base": 21674.0,
          "taker_buy_quote": 13159.3489
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 0.607,
          "high": 0.608,
          "low": 0.6,
          "close": 0.603,
          "volume": 29379.5,
          "close_time": 1774324799999,
          "quote_volume": 17746.8148,
          "trades": 181,
          "taker_buy_base": 16256.2,
          "taker_buy_quote": 9820.2041
        },
        {
          "timestamp": 1774324800000,
          "datetime": "2026-03-24T04:00:00",
          "open": 0.604,
          "high": 0.613,
          "low": 0.602,
          "close": 0.612,
          "volume": 23742.2,
          "close_time": 1774339199999,
          "quote_volume": 14388.1956,
          "trades": 139,
          "taker_buy_base": 11101.4,
          "taker_buy_quote": 6727.6917
        },
        {
          "timestamp": 1774339200000,
          "datetime": "2026-03-24T08:00:00",
          "open": 0.613,
          "high": 0.615,
          "low": 0.608,
          "close": 0.611,
          "volume": 136537.4,
          "close_time": 1774353599999,
          "quote_volume": 83538.7802,
          "trades": 446,
          "taker_buy_base": 70218.1,
          "taker_buy_quote": 42962.4897
        },
        {
          "timestamp": 1774353600000,
          "datetime": "2026-03-24T12:00:00",
          "open": 0.609,
          "high": 0.611,
          "low": 0.594,
          "close": 0.601,
          "volume": 44936.0,
          "close_time": 1774367999999,
          "quote_volume": 26995.2759,
          "trades": 223,
          "taker_buy_base": 19281.0,
          "taker_buy_quote": 11587.7877
        },
        {
          "timestamp": 1774368000000,
          "datetime": "2026-03-24T16:00:00",
          "open": 0.599,
          "high": 0.6,
          "low": 0.593,
          "close": 0.597,
          "volume": 30833.0,
          "close_time": 1774382399999,
          "quote_volume": 18395.717,
          "trades": 139,
          "taker_buy_base": 10434.6,
          "taker_buy_quote": 6231.2634
        },
        {
          "timestamp": 1774382400000,
          "datetime": "2026-03-24T20:00:00",
          "open": 0.598,
          "high": 0.612,
          "low": 0.598,
          "close": 0.61,
          "volume": 30697.2,
          "close_time": 1774396799999,
          "quote_volume": 18612.94,
          "trades": 124,
          "taker_buy_base": 15674.6,
          "taker_buy_quote": 9500.5313
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 0.61,
          "high": 0.614,
          "low": 0.607,
          "close": 0.61,
          "volume": 33603.8,
          "close_time": 1774411199999,
          "quote_volume": 20496.3162,
          "trades": 247,
          "taker_buy_base": 20915.0,
          "taker_buy_quote": 12758.6614
        },
        {
          "timestamp": 1774411200000,
          "datetime": "2026-03-25T04:00:00",
          "open": 0.611,
          "high": 0.618,
          "low": 0.611,
          "close": 0.613,
          "volume": 33173.2,
          "close_time": 1774425599999,
          "quote_volume": 20419.1282,
          "trades": 134,
          "taker_buy_base": 12205.1,
          "taker_buy_quote": 7508.8342
        },
        {
          "timestamp": 1774425600000,
          "datetime": "2026-03-25T08:00:00",
          "open": 0.613,
          "high": 0.617,
          "low": 0.612,
          "close": 0.617,
          "volume": 41579.1,
          "close_time": 1774439999999,
          "quote_volume": 25540.0514,
          "trades": 174,
          "taker_buy_base": 22098.4,
          "taker_buy_quote": 13576.3329
        },
        {
          "timestamp": 1774440000000,
          "datetime": "2026-03-25T12:00:00",
          "open": 0.617,
          "high": 0.62,
          "low": 0.608,
          "close": 0.611,
          "volume": 91579.8,
          "close_time": 1774454399999,
          "quote_volume": 56484.9213,
          "trades": 344,
          "taker_buy_base": 60746.8,
          "taker_buy_quote": 37534.5431
        },
        {
          "timestamp": 1774454400000,
          "datetime": "2026-03-25T16:00:00",
          "open": 0.61,
          "high": 0.617,
          "low": 0.609,
          "close": 0.611,
          "volume": 35944.5,
          "close_time": 1774468799999,
          "quote_volume": 22028.0118,
          "trades": 385,
          "taker_buy_base": 16465.1,
          "taker_buy_quote": 10086.6475
        },
        {
          "timestamp": 1774468800000,
          "datetime": "2026-03-25T20:00:00",
          "open": 0.61,
          "high": 0.614,
          "low": 0.607,
          "close": 0.612,
          "volume": 35514.2,
          "close_time": 1774483199999,
          "quote_volume": 21659.4339,
          "trades": 252,
          "taker_buy_base": 12477.2,
          "taker_buy_quote": 7627.385
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 0.612,
          "high": 0.614,
          "low": 0.604,
          "close": 0.605,
          "volume": 38658.6,
          "close_time": 1774497599999,
          "quote_volume": 23520.5779,
          "trades": 312,
          "taker_buy_base": 14876.8,
          "taker_buy_quote": 9069.0392
        },
        {
          "timestamp": 1774497600000,
          "datetime": "2026-03-26T04:00:00",
          "open": 0.604,
          "high": 0.605,
          "low": 0.592,
          "close": 0.596,
          "volume": 59329.6,
          "close_time": 1774511999999,
          "quote_volume": 35506.4566,
          "trades": 173,
          "taker_buy_base": 18774.5,
          "taker_buy_quote": 11250.3409
        },
        {
          "timestamp": 1774512000000,
          "datetime": "2026-03-26T08:00:00",
          "open": 0.595,
          "high": 0.596,
          "low": 0.587,
          "close": 0.588,
          "volume": 70897.4,
          "close_time": 1774526399999,
          "quote_volume": 41805.9552,
          "trades": 243,
          "taker_buy_base": 21866.4,
          "taker_buy_quote": 12897.9351
        },
        {
          "timestamp": 1774526400000,
          "datetime": "2026-03-26T12:00:00",
          "open": 0.588,
          "high": 0.595,
          "low": 0.586,
          "close": 0.589,
          "volume": 21081.8,
          "close_time": 1774540799999,
          "quote_volume": 12440.6752,
          "trades": 101,
          "taker_buy_base": 12467.2,
          "taker_buy_quote": 7357.2451
        },
        {
          "timestamp": 1774540800000,
          "datetime": "2026-03-26T16:00:00",
          "open": 0.588,
          "high": 0.588,
          "low": 0.578,
          "close": 0.579,
          "volume": 24085.7,
          "close_time": 1774555199999,
          "quote_volume": 14011.5708,
          "trades": 117,
          "taker_buy_base": 6157.5,
          "taker_buy_quote": 3581.0195
        },
        {
          "timestamp": 1774555200000,
          "datetime": "2026-03-26T20:00:00",
          "open": 0.578,
          "high": 0.588,
          "low": 0.577,
          "close": 0.584,
          "volume": 35768.2,
          "close_time": 1774569599999,
          "quote_volume": 20890.8407,
          "trades": 165,
          "taker_buy_base": 21609.2,
          "taker_buy_quote": 12624.4356
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 0.584,
          "high": 0.588,
          "low": 0.583,
          "close": 0.583,
          "volume": 13814.5,
          "close_time": 1774583999999,
          "quote_volume": 8080.9665,
          "trades": 73,
          "taker_buy_base": 5667.5,
          "taker_buy_quote": 3314.6293
        },
        {
          "timestamp": 1774584000000,
          "datetime": "2026-03-27T04:00:00",
          "open": 0.583,
          "high": 0.584,
          "low": 0.578,
          "close": 0.581,
          "volume": 16949.3,
          "close_time": 1774598399999,
          "quote_volume": 9850.4983,
          "trades": 86,
          "taker_buy_base": 7716.4,
          "taker_buy_quote": 4486.6641
        },
        {
          "timestamp": 1774598400000,
          "datetime": "2026-03-27T08:00:00",
          "open": 0.582,
          "high": 0.582,
          "low": 0.562,
          "close": 0.566,
          "volume": 103534.3,
          "close_time": 1774612799999,
          "quote_volume": 59260.8693,
          "trades": 275,
          "taker_buy_base": 34496.2,
          "taker_buy_quote": 19882.7024
        },
        {
          "timestamp": 1774612800000,
          "datetime": "2026-03-27T12:00:00",
          "open": 0.565,
          "high": 0.573,
          "low": 0.563,
          "close": 0.571,
          "volume": 45489.9,
          "close_time": 1774627199999,
          "quote_volume": 25810.1906,
          "trades": 202,
          "taker_buy_base": 18281.3,
          "taker_buy_quote": 10381.0675
        },
        {
          "timestamp": 1774627200000,
          "datetime": "2026-03-27T16:00:00",
          "open": 0.57,
          "high": 0.572,
          "low": 0.564,
          "close": 0.568,
          "volume": 37819.8,
          "close_time": 1774641599999,
          "quote_volume": 21488.5099,
          "trades": 324,
          "taker_buy_base": 21102.1,
          "taker_buy_quote": 11997.123
        },
        {
          "timestamp": 1774641600000,
          "datetime": "2026-03-27T20:00:00",
          "open": 0.568,
          "high": 0.569,
          "low": 0.565,
          "close": 0.569,
          "volume": 35992.4,
          "close_time": 1774655999999,
          "quote_volume": 20422.8919,
          "trades": 67,
          "taker_buy_base": 20775.8,
          "taker_buy_quote": 11793.3374
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 0.567,
          "high": 0.567,
          "low": 0.562,
          "close": 0.564,
          "volume": 25845.6,
          "close_time": 1774670399999,
          "quote_volume": 14611.7501,
          "trades": 173,
          "taker_buy_base": 14749.9,
          "taker_buy_quote": 8340.9835
        },
        {
          "timestamp": 1774670400000,
          "datetime": "2026-03-28T04:00:00",
          "open": 0.563,
          "high": 0.567,
          "low": 0.561,
          "close": 0.566,
          "volume": 12588.9,
          "close_time": 1774684799999,
          "quote_volume": 7093.7953,
          "trades": 58,
          "taker_buy_base": 7984.1,
          "taker_buy_quote": 4499.9641
        },
        {
          "timestamp": 1774684800000,
          "datetime": "2026-03-28T08:00:00",
          "open": 0.568,
          "high": 0.569,
          "low": 0.563,
          "close": 0.564,
          "volume": 16119.5,
          "close_time": 1774699199999,
          "quote_volume": 9121.4093,
          "trades": 79,
          "taker_buy_base": 5241.3,
          "taker_buy_quote": 2968.0669
        },
        {
          "timestamp": 1774699200000,
          "datetime": "2026-03-28T12:00:00",
          "open": 0.564,
          "high": 0.575,
          "low": 0.563,
          "close": 0.571,
          "volume": 53781.2,
          "close_time": 1774713599999,
          "quote_volume": 30607.2127,
          "trades": 524,
          "taker_buy_base": 27591.4,
          "taker_buy_quote": 15696.9537
        },
        {
          "timestamp": 1774713600000,
          "datetime": "2026-03-28T16:00:00",
          "open": 0.573,
          "high": 0.575,
          "low": 0.57,
          "close": 0.574,
          "volume": 37797.9,
          "close_time": 1774727999999,
          "quote_volume": 21651.6161,
          "trades": 103,
          "taker_buy_base": 19942.5,
          "taker_buy_quote": 11444.3664
        },
        {
          "timestamp": 1774728000000,
          "datetime": "2026-03-28T20:00:00",
          "open": 0.574,
          "high": 0.574,
          "low": 0.565,
          "close": 0.566,
          "volume": 14107.0,
          "close_time": 1774742399999,
          "quote_volume": 8057.4096,
          "trades": 43,
          "taker_buy_base": 3319.8,
          "taker_buy_quote": 1897.2292
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 0.566,
          "high": 0.573,
          "low": 0.564,
          "close": 0.572,
          "volume": 9592.6,
          "close_time": 1774756799999,
          "quote_volume": 5460.2919,
          "trades": 51,
          "taker_buy_base": 3747.8,
          "taker_buy_quote": 2134.6569
        },
        {
          "timestamp": 1774756800000,
          "datetime": "2026-03-29T04:00:00",
          "open": 0.572,
          "high": 0.572,
          "low": 0.568,
          "close": 0.569,
          "volume": 15601.0,
          "close_time": 1774771199999,
          "quote_volume": 8897.0542,
          "trades": 62,
          "taker_buy_base": 7143.7,
          "taker_buy_quote": 4075.4035
        },
        {
          "timestamp": 1774771200000,
          "datetime": "2026-03-29T08:00:00",
          "open": 0.568,
          "high": 0.57,
          "low": 0.564,
          "close": 0.57,
          "volume": 14474.0,
          "close_time": 1774785599999,
          "quote_volume": 8201.2661,
          "trades": 63,
          "taker_buy_base": 9520.8,
          "taker_buy_quote": 5397.2554
        },
        {
          "timestamp": 1774785600000,
          "datetime": "2026-03-29T12:00:00",
          "open": 0.569,
          "high": 0.569,
          "low": 0.56,
          "close": 0.562,
          "volume": 34433.1,
          "close_time": 1774799999999,
          "quote_volume": 19409.5824,
          "trades": 170,
          "taker_buy_base": 12561.7,
          "taker_buy_quote": 7082.2913
        },
        {
          "timestamp": 1774800000000,
          "datetime": "2026-03-29T16:00:00",
          "open": 0.562,
          "high": 0.564,
          "low": 0.56,
          "close": 0.56,
          "volume": 14939.7,
          "close_time": 1774814399999,
          "quote_volume": 8393.0028,
          "trades": 77,
          "taker_buy_base": 9431.0,
          "taker_buy_quote": 5298.2945
        },
        {
          "timestamp": 1774814400000,
          "datetime": "2026-03-29T20:00:00",
          "open": 0.561,
          "high": 0.564,
          "low": 0.545,
          "close": 0.56,
          "volume": 81342.6,
          "close_time": 1774828799999,
          "quote_volume": 45193.4963,
          "trades": 167,
          "taker_buy_base": 9754.2,
          "taker_buy_quote": 5420.6187
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 0.561,
          "high": 0.572,
          "low": 0.558,
          "close": 0.57,
          "volume": 46778.6,
          "close_time": 1774843199999,
          "quote_volume": 26331.3126,
          "trades": 89,
          "taker_buy_base": 25572.8,
          "taker_buy_quote": 14389.0744
        },
        {
          "timestamp": 1774843200000,
          "datetime": "2026-03-30T04:00:00",
          "open": 0.572,
          "high": 0.577,
          "low": 0.572,
          "close": 0.576,
          "volume": 50958.7,
          "close_time": 1774857599999,
          "quote_volume": 29255.6856,
          "trades": 163,
          "taker_buy_base": 26210.5,
          "taker_buy_quote": 15061.0278
        },
        {
          "timestamp": 1774857600000,
          "datetime": "2026-03-30T08:00:00",
          "open": 0.575,
          "high": 0.58,
          "low": 0.572,
          "close": 0.576,
          "volume": 29811.4,
          "close_time": 1774871999999,
          "quote_volume": 17177.0937,
          "trades": 148,
          "taker_buy_base": 14656.7,
          "taker_buy_quote": 8456.6676
        },
        {
          "timestamp": 1774872000000,
          "datetime": "2026-03-30T12:00:00",
          "open": 0.577,
          "high": 0.579,
          "low": 0.571,
          "close": 0.575,
          "volume": 20116.4,
          "close_time": 1774886399999,
          "quote_volume": 11548.7714,
          "trades": 96,
          "taker_buy_base": 6145.0,
          "taker_buy_quote": 3538.3148
        },
        {
          "timestamp": 1774886400000,
          "datetime": "2026-03-30T16:00:00",
          "open": 0.573,
          "high": 0.574,
          "low": 0.561,
          "close": 0.564,
          "volume": 34034.9,
          "close_time": 1774900799999,
          "quote_volume": 19359.6226,
          "trades": 151,
          "taker_buy_base": 11090.1,
          "taker_buy_quote": 6284.8372
        },
        {
          "timestamp": 1774900800000,
          "datetime": "2026-03-30T20:00:00",
          "open": 0.564,
          "high": 0.57,
          "low": 0.562,
          "close": 0.562,
          "volume": 8592.9,
          "close_time": 1774915199999,
          "quote_volume": 4862.8317,
          "trades": 53,
          "taker_buy_base": 2419.7,
          "taker_buy_quote": 1369.312
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 0.563,
          "high": 0.574,
          "low": 0.562,
          "close": 0.569,
          "volume": 15128.0,
          "close_time": 1774929599999,
          "quote_volume": 8605.7527,
          "trades": 89,
          "taker_buy_base": 7168.1,
          "taker_buy_quote": 4082.907
        },
        {
          "timestamp": 1774929600000,
          "datetime": "2026-03-31T04:00:00",
          "open": 0.569,
          "high": 0.571,
          "low": 0.567,
          "close": 0.568,
          "volume": 6832.1,
          "close_time": 1774943999999,
          "quote_volume": 3892.0633,
          "trades": 33,
          "taker_buy_base": 3741.2,
          "taker_buy_quote": 2131.0763
        },
        {
          "timestamp": 1774944000000,
          "datetime": "2026-03-31T08:00:00",
          "open": 0.568,
          "high": 0.57,
          "low": 0.553,
          "close": 0.559,
          "volume": 123000.7,
          "close_time": 1774958399999,
          "quote_volume": 68860.6058,
          "trades": 285,
          "taker_buy_base": 59624.1,
          "taker_buy_quote": 33439.7211
        },
        {
          "timestamp": 1774958400000,
          "datetime": "2026-03-31T12:00:00",
          "open": 0.561,
          "high": 0.595,
          "low": 0.561,
          "close": 0.587,
          "volume": 277694.9,
          "close_time": 1774972799999,
          "quote_volume": 161496.2129,
          "trades": 724,
          "taker_buy_base": 142760.6,
          "taker_buy_quote": 82837.7091
        },
        {
          "timestamp": 1774972800000,
          "datetime": "2026-03-31T16:00:00",
          "open": 0.588,
          "high": 0.618,
          "low": 0.585,
          "close": 0.61,
          "volume": 229658.5,
          "close_time": 1774987199999,
          "quote_volume": 139430.8857,
          "trades": 901,
          "taker_buy_base": 144482.7,
          "taker_buy_quote": 87685.1672
        },
        {
          "timestamp": 1774987200000,
          "datetime": "2026-03-31T20:00:00",
          "open": 0.61,
          "high": 0.635,
          "low": 0.609,
          "close": 0.625,
          "volume": 497139.5,
          "close_time": 1775001599999,
          "quote_volume": 310477.2798,
          "trades": 1695,
          "taker_buy_base": 276612.8,
          "taker_buy_quote": 172862.3172
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 0.628,
          "high": 0.696,
          "low": 0.612,
          "close": 0.651,
          "volume": 714645.1,
          "close_time": 1775015999999,
          "quote_volume": 468354.9928,
          "trades": 2608,
          "taker_buy_base": 374645.3,
          "taker_buy_quote": 246524.3887
        },
        {
          "timestamp": 1775016000000,
          "datetime": "2026-04-01T04:00:00",
          "open": 0.652,
          "high": 0.681,
          "low": 0.632,
          "close": 0.675,
          "volume": 406770.9,
          "close_time": 1775030399999,
          "quote_volume": 268118.1337,
          "trades": 1979,
          "taker_buy_base": 214507.7,
          "taker_buy_quote": 142088.7466
        },
        {
          "timestamp": 1775030400000,
          "datetime": "2026-04-01T08:00:00",
          "open": 0.674,
          "high": 0.737,
          "low": 0.66,
          "close": 0.709,
          "volume": 1174888.7,
          "close_time": 1775044799999,
          "quote_volume": 827512.687,
          "trades": 5550,
          "taker_buy_base": 575837.8,
          "taker_buy_quote": 406193.6453
        },
        {
          "timestamp": 1775044800000,
          "datetime": "2026-04-01T12:00:00",
          "open": 0.708,
          "high": 0.71,
          "low": 0.681,
          "close": 0.681,
          "volume": 372400.7,
          "close_time": 1775059199999,
          "quote_volume": 259222.7172,
          "trades": 1720,
          "taker_buy_base": 141805.2,
          "taker_buy_quote": 98726.4022
        },
        {
          "timestamp": 1775059200000,
          "datetime": "2026-04-01T16:00:00",
          "open": 0.68,
          "high": 0.688,
          "low": 0.664,
          "close": 0.665,
          "volume": 229110.9,
          "close_time": 1775073599999,
          "quote_volume": 154667.2608,
          "trades": 720,
          "taker_buy_base": 90159.4,
          "taker_buy_quote": 60841.2515
        },
        {
          "timestamp": 1775073600000,
          "datetime": "2026-04-01T20:00:00",
          "open": 0.664,
          "high": 0.673,
          "low": 0.656,
          "close": 0.661,
          "volume": 131967.1,
          "close_time": 1775087999999,
          "quote_volume": 87793.9132,
          "trades": 568,
          "taker_buy_base": 66914.4,
          "taker_buy_quote": 44487.0053
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 0.661,
          "high": 0.664,
          "low": 0.632,
          "close": 0.639,
          "volume": 212944.6,
          "close_time": 1775102399999,
          "quote_volume": 138061.8356,
          "trades": 686,
          "taker_buy_base": 97038.5,
          "taker_buy_quote": 63012.7868
        },
        {
          "timestamp": 1775102400000,
          "datetime": "2026-04-02T04:00:00",
          "open": 0.638,
          "high": 0.658,
          "low": 0.635,
          "close": 0.649,
          "volume": 119566.8,
          "close_time": 1775116799999,
          "quote_volume": 77075.3604,
          "trades": 582,
          "taker_buy_base": 65076.7,
          "taker_buy_quote": 41937.5792
        },
        {
          "timestamp": 1775116800000,
          "datetime": "2026-04-02T08:00:00",
          "open": 0.649,
          "high": 0.657,
          "low": 0.624,
          "close": 0.624,
          "volume": 156219.7,
          "close_time": 1775131199999,
          "quote_volume": 99943.3932,
          "trades": 892,
          "taker_buy_base": 54885.6,
          "taker_buy_quote": 35162.5474
        },
        {
          "timestamp": 1775131200000,
          "datetime": "2026-04-02T12:00:00",
          "open": 0.624,
          "high": 0.632,
          "low": 0.617,
          "close": 0.619,
          "volume": 237543.9,
          "close_time": 1775145599999,
          "quote_volume": 147912.9083,
          "trades": 893,
          "taker_buy_base": 108713.3,
          "taker_buy_quote": 67776.0067
        },
        {
          "timestamp": 1775145600000,
          "datetime": "2026-04-02T16:00:00",
          "open": 0.619,
          "high": 0.624,
          "low": 0.613,
          "close": 0.619,
          "volume": 74854.8,
          "close_time": 1775159999999,
          "quote_volume": 46325.7042,
          "trades": 267,
          "taker_buy_base": 32816.0,
          "taker_buy_quote": 20318.3211
        },
        {
          "timestamp": 1775160000000,
          "datetime": "2026-04-02T20:00:00",
          "open": 0.617,
          "high": 0.623,
          "low": 0.612,
          "close": 0.623,
          "volume": 77579.3,
          "close_time": 1775174399999,
          "quote_volume": 47870.1028,
          "trades": 526,
          "taker_buy_base": 25563.9,
          "taker_buy_quote": 15795.0698
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 0.623,
          "high": 0.73,
          "low": 0.623,
          "close": 0.674,
          "volume": 821798.0,
          "close_time": 1775188799999,
          "quote_volume": 544305.7289,
          "trades": 3192,
          "taker_buy_base": 452337.9,
          "taker_buy_quote": 300026.8667
        },
        {
          "timestamp": 1775188800000,
          "datetime": "2026-04-03T04:00:00",
          "open": 0.673,
          "high": 0.679,
          "low": 0.652,
          "close": 0.661,
          "volume": 116603.1,
          "close_time": 1775203199999,
          "quote_volume": 77441.446,
          "trades": 488,
          "taker_buy_base": 43370.0,
          "taker_buy_quote": 28751.1958
        },
        {
          "timestamp": 1775203200000,
          "datetime": "2026-04-03T08:00:00",
          "open": 0.662,
          "high": 0.666,
          "low": 0.638,
          "close": 0.642,
          "volume": 101497.3,
          "close_time": 1775217599999,
          "quote_volume": 65976.3608,
          "trades": 437,
          "taker_buy_base": 40925.6,
          "taker_buy_quote": 26631.0238
        },
        {
          "timestamp": 1775217600000,
          "datetime": "2026-04-03T12:00:00",
          "open": 0.64,
          "high": 0.641,
          "low": 0.63,
          "close": 0.636,
          "volume": 132797.6,
          "close_time": 1775231999999,
          "quote_volume": 84373.3891,
          "trades": 494,
          "taker_buy_base": 66341.3,
          "taker_buy_quote": 42182.5669
        },
        {
          "timestamp": 1775232000000,
          "datetime": "2026-04-03T16:00:00",
          "open": 0.635,
          "high": 0.64,
          "low": 0.633,
          "close": 0.638,
          "volume": 40512.6,
          "close_time": 1775246399999,
          "quote_volume": 25789.1357,
          "trades": 512,
          "taker_buy_base": 27430.3,
          "taker_buy_quote": 17460.5374
        },
        {
          "timestamp": 1775246400000,
          "datetime": "2026-04-03T20:00:00",
          "open": 0.638,
          "high": 0.647,
          "low": 0.636,
          "close": 0.64,
          "volume": 35438.6,
          "close_time": 1775260799999,
          "quote_volume": 22700.6106,
          "trades": 155,
          "taker_buy_base": 14195.9,
          "taker_buy_quote": 9105.4218
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 0.638,
          "high": 0.638,
          "low": 0.619,
          "close": 0.62,
          "volume": 118664.3,
          "close_time": 1775275199999,
          "quote_volume": 74087.3789,
          "trades": 406,
          "taker_buy_base": 37682.6,
          "taker_buy_quote": 23604.5892
        },
        {
          "timestamp": 1775275200000,
          "datetime": "2026-04-04T04:00:00",
          "open": 0.618,
          "high": 0.626,
          "low": 0.616,
          "close": 0.62,
          "volume": 60923.7,
          "close_time": 1775289599999,
          "quote_volume": 37898.6458,
          "trades": 212,
          "taker_buy_base": 32852.2,
          "taker_buy_quote": 20439.3355
        },
        {
          "timestamp": 1775289600000,
          "datetime": "2026-04-04T08:00:00",
          "open": 0.62,
          "high": 0.625,
          "low": 0.616,
          "close": 0.623,
          "volume": 45550.4,
          "close_time": 1775303999999,
          "quote_volume": 28285.2018,
          "trades": 155,
          "taker_buy_base": 12136.1,
          "taker_buy_quote": 7544.5394
        },
        {
          "timestamp": 1775304000000,
          "datetime": "2026-04-04T12:00:00",
          "open": 0.623,
          "high": 0.629,
          "low": 0.618,
          "close": 0.624,
          "volume": 59951.7,
          "close_time": 1775318399999,
          "quote_volume": 37360.5857,
          "trades": 295,
          "taker_buy_base": 29869.5,
          "taker_buy_quote": 18647.2143
        },
        {
          "timestamp": 1775318400000,
          "datetime": "2026-04-04T16:00:00",
          "open": 0.625,
          "high": 0.629,
          "low": 0.623,
          "close": 0.623,
          "volume": 14237.7,
          "close_time": 1775332799999,
          "quote_volume": 8910.085,
          "trades": 91,
          "taker_buy_base": 5714.5,
          "taker_buy_quote": 3576.4952
        },
        {
          "timestamp": 1775332800000,
          "datetime": "2026-04-04T20:00:00",
          "open": 0.623,
          "high": 0.625,
          "low": 0.62,
          "close": 0.621,
          "volume": 10981.2,
          "close_time": 1775347199999,
          "quote_volume": 6837.2845,
          "trades": 63,
          "taker_buy_base": 1797.8,
          "taker_buy_quote": 1119.6867
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 0.62,
          "high": 0.62,
          "low": 0.609,
          "close": 0.611,
          "volume": 34596.1,
          "close_time": 1775361599999,
          "quote_volume": 21270.1556,
          "trades": 149,
          "taker_buy_base": 13252.5,
          "taker_buy_quote": 8146.3456
        },
        {
          "timestamp": 1775361600000,
          "datetime": "2026-04-05T04:00:00",
          "open": 0.611,
          "high": 0.611,
          "low": 0.593,
          "close": 0.594,
          "volume": 65557.1,
          "close_time": 1775375999999,
          "quote_volume": 39544.7726,
          "trades": 279,
          "taker_buy_base": 16166.4,
          "taker_buy_quote": 9744.9338
        },
        {
          "timestamp": 1775376000000,
          "datetime": "2026-04-05T08:00:00",
          "open": 0.595,
          "high": 0.6,
          "low": 0.593,
          "close": 0.597,
          "volume": 9539.8,
          "close_time": 1775390399999,
          "quote_volume": 5695.5893,
          "trades": 61,
          "taker_buy_base": 4032.4,
          "taker_buy_quote": 2408.5259
        },
        {
          "timestamp": 1775390400000,
          "datetime": "2026-04-05T12:00:00",
          "open": 0.599,
          "high": 0.614,
          "low": 0.586,
          "close": 0.605,
          "volume": 145391.0,
          "close_time": 1775404799999,
          "quote_volume": 87320.4713,
          "trades": 484,
          "taker_buy_base": 74467.3,
          "taker_buy_quote": 44747.1422
        },
        {
          "timestamp": 1775404800000,
          "datetime": "2026-04-05T16:00:00",
          "open": 0.604,
          "high": 0.606,
          "low": 0.6,
          "close": 0.602,
          "volume": 57245.7,
          "close_time": 1775419199999,
          "quote_volume": 34551.1557,
          "trades": 205,
          "taker_buy_base": 20797.5,
          "taker_buy_quote": 12564.7644
        },
        {
          "timestamp": 1775419200000,
          "datetime": "2026-04-05T20:00:00",
          "open": 0.603,
          "high": 0.619,
          "low": 0.601,
          "close": 0.618,
          "volume": 40507.6,
          "close_time": 1775433599999,
          "quote_volume": 24613.2663,
          "trades": 194,
          "taker_buy_base": 19958.2,
          "taker_buy_quote": 12127.9045
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 0.624,
          "high": 0.625,
          "low": 0.611,
          "close": 0.616,
          "volume": 73324.5,
          "close_time": 1775447999999,
          "quote_volume": 45241.1885,
          "trades": 280,
          "taker_buy_base": 32211.7,
          "taker_buy_quote": 19911.543
        },
        {
          "timestamp": 1775448000000,
          "datetime": "2026-04-06T04:00:00",
          "open": 0.617,
          "high": 0.62,
          "low": 0.613,
          "close": 0.619,
          "volume": 41825.1,
          "close_time": 1775462399999,
          "quote_volume": 25799.3225,
          "trades": 209,
          "taker_buy_base": 12973.8,
          "taker_buy_quote": 8006.6127
        },
        {
          "timestamp": 1775462400000,
          "datetime": "2026-04-06T08:00:00",
          "open": 0.618,
          "high": 0.637,
          "low": 0.618,
          "close": 0.629,
          "volume": 105507.8,
          "close_time": 1775476799999,
          "quote_volume": 66304.0844,
          "trades": 358,
          "taker_buy_base": 51054.4,
          "taker_buy_quote": 32058.1667
        },
        {
          "timestamp": 1775476800000,
          "datetime": "2026-04-06T12:00:00",
          "open": 0.63,
          "high": 0.631,
          "low": 0.62,
          "close": 0.623,
          "volume": 61554.8,
          "close_time": 1775491199999,
          "quote_volume": 38415.9982,
          "trades": 280,
          "taker_buy_base": 29069.0,
          "taker_buy_quote": 18151.277
        },
        {
          "timestamp": 1775491200000,
          "datetime": "2026-04-06T16:00:00",
          "open": 0.623,
          "high": 0.624,
          "low": 0.616,
          "close": 0.621,
          "volume": 51751.2,
          "close_time": 1775505599999,
          "quote_volume": 32095.5385,
          "trades": 189,
          "taker_buy_base": 22514.7,
          "taker_buy_quote": 13981.1738
        },
        {
          "timestamp": 1775505600000,
          "datetime": "2026-04-06T20:00:00",
          "open": 0.623,
          "high": 0.626,
          "low": 0.605,
          "close": 0.612,
          "volume": 52424.6,
          "close_time": 1775519999999,
          "quote_volume": 32342.8072,
          "trades": 167,
          "taker_buy_base": 18015.5,
          "taker_buy_quote": 11106.5774
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 0.614,
          "high": 0.614,
          "low": 0.606,
          "close": 0.609,
          "volume": 35684.2,
          "close_time": 1775534399999,
          "quote_volume": 21734.3953,
          "trades": 146,
          "taker_buy_base": 10568.1,
          "taker_buy_quote": 6443.6253
        },
        {
          "timestamp": 1775534400000,
          "datetime": "2026-04-07T04:00:00",
          "open": 0.608,
          "high": 0.614,
          "low": 0.603,
          "close": 0.605,
          "volume": 45981.3,
          "close_time": 1775548799999,
          "quote_volume": 27835.959,
          "trades": 182,
          "taker_buy_base": 24311.2,
          "taker_buy_quote": 14722.2693
        },
        {
          "timestamp": 1775548800000,
          "datetime": "2026-04-07T08:00:00",
          "open": 0.605,
          "high": 0.611,
          "low": 0.6,
          "close": 0.605,
          "volume": 43529.9,
          "close_time": 1775563199999,
          "quote_volume": 26308.4122,
          "trades": 194,
          "taker_buy_base": 19038.2,
          "taker_buy_quote": 11504.5018
        },
        {
          "timestamp": 1775563200000,
          "datetime": "2026-04-07T12:00:00",
          "open": 0.606,
          "high": 0.623,
          "low": 0.602,
          "close": 0.606,
          "volume": 197450.4,
          "close_time": 1775577599999,
          "quote_volume": 120877.5197,
          "trades": 656,
          "taker_buy_base": 87855.2,
          "taker_buy_quote": 53813.6187
        },
        {
          "timestamp": 1775577600000,
          "datetime": "2026-04-07T16:00:00",
          "open": 0.607,
          "high": 0.621,
          "low": 0.607,
          "close": 0.618,
          "volume": 64049.2,
          "close_time": 1775591999999,
          "quote_volume": 39269.0587,
          "trades": 323,
          "taker_buy_base": 34168.3,
          "taker_buy_quote": 20939.3126
        },
        {
          "timestamp": 1775592000000,
          "datetime": "2026-04-07T20:00:00",
          "open": 0.62,
          "high": 0.662,
          "low": 0.617,
          "close": 0.65,
          "volume": 307317.7,
          "close_time": 1775606399999,
          "quote_volume": 198572.515,
          "trades": 1370,
          "taker_buy_base": 166152.1,
          "taker_buy_quote": 107230.2398
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 0.649,
          "high": 0.657,
          "low": 0.638,
          "close": 0.638,
          "volume": 109552.8,
          "close_time": 1775620799999,
          "quote_volume": 70801.5288,
          "trades": 542,
          "taker_buy_base": 50313.7,
          "taker_buy_quote": 32550.3806
        },
        {
          "timestamp": 1775620800000,
          "datetime": "2026-04-08T04:00:00",
          "open": 0.638,
          "high": 0.641,
          "low": 0.631,
          "close": 0.638,
          "volume": 61435.1,
          "close_time": 1775635199999,
          "quote_volume": 39144.5144,
          "trades": 319,
          "taker_buy_base": 32192.5,
          "taker_buy_quote": 20527.2082
        },
        {
          "timestamp": 1775635200000,
          "datetime": "2026-04-08T08:00:00",
          "open": 0.637,
          "high": 0.646,
          "low": 0.636,
          "close": 0.642,
          "volume": 53913.0,
          "close_time": 1775649599999,
          "quote_volume": 34549.8831,
          "trades": 256,
          "taker_buy_base": 23017.3,
          "taker_buy_quote": 14756.8404
        },
        {
          "timestamp": 1775649600000,
          "datetime": "2026-04-08T12:00:00",
          "open": 0.642,
          "high": 0.644,
          "low": 0.629,
          "close": 0.634,
          "volume": 71764.6,
          "close_time": 1775663999999,
          "quote_volume": 45820.0773,
          "trades": 312,
          "taker_buy_base": 31001.2,
          "taker_buy_quote": 19799.8926
        },
        {
          "timestamp": 1775664000000,
          "datetime": "2026-04-08T16:00:00",
          "open": 0.634,
          "high": 0.634,
          "low": 0.626,
          "close": 0.628,
          "volume": 86344.5,
          "close_time": 1775678399999,
          "quote_volume": 54415.7362,
          "trades": 1072,
          "taker_buy_base": 32079.1,
          "taker_buy_quote": 20227.9741
        },
        {
          "timestamp": 1775678400000,
          "datetime": "2026-04-08T20:00:00",
          "open": 0.628,
          "high": 0.635,
          "low": 0.623,
          "close": 0.625,
          "volume": 44447.0,
          "close_time": 1775692799999,
          "quote_volume": 27841.1231,
          "trades": 465,
          "taker_buy_base": 22494.6,
          "taker_buy_quote": 14090.5386
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 0.624,
          "high": 0.626,
          "low": 0.617,
          "close": 0.62,
          "volume": 40151.6,
          "close_time": 1775707199999,
          "quote_volume": 24951.1644,
          "trades": 253,
          "taker_buy_base": 18390.5,
          "taker_buy_quote": 11432.5265
        },
        {
          "timestamp": 1775707200000,
          "datetime": "2026-04-09T04:00:00",
          "open": 0.62,
          "high": 0.625,
          "low": 0.618,
          "close": 0.623,
          "volume": 21235.6,
          "close_time": 1775721599999,
          "quote_volume": 13204.5921,
          "trades": 132,
          "taker_buy_base": 12298.6,
          "taker_buy_quote": 7648.5629
        },
        {
          "timestamp": 1775721600000,
          "datetime": "2026-04-09T08:00:00",
          "open": 0.623,
          "high": 0.629,
          "low": 0.622,
          "close": 0.623,
          "volume": 21836.0,
          "close_time": 1775735999999,
          "quote_volume": 13644.8978,
          "trades": 137,
          "taker_buy_base": 10512.4,
          "taker_buy_quote": 6576.2516
        },
        {
          "timestamp": 1775736000000,
          "datetime": "2026-04-09T12:00:00",
          "open": 0.623,
          "high": 0.637,
          "low": 0.619,
          "close": 0.635,
          "volume": 48848.2,
          "close_time": 1775750399999,
          "quote_volume": 30541.1099,
          "trades": 497,
          "taker_buy_base": 18128.3,
          "taker_buy_quote": 11347.3633
        },
        {
          "timestamp": 1775750400000,
          "datetime": "2026-04-09T16:00:00",
          "open": 0.636,
          "high": 0.638,
          "low": 0.629,
          "close": 0.638,
          "volume": 180962.9,
          "close_time": 1775764799999,
          "quote_volume": 114554.2818,
          "trades": 513,
          "taker_buy_base": 95308.5,
          "taker_buy_quote": 60334.3769
        },
        {
          "timestamp": 1775764800000,
          "datetime": "2026-04-09T20:00:00",
          "open": 0.639,
          "high": 0.646,
          "low": 0.63,
          "close": 0.632,
          "volume": 50246.6,
          "close_time": 1775779199999,
          "quote_volume": 32074.4312,
          "trades": 259,
          "taker_buy_base": 24646.1,
          "taker_buy_quote": 15753.2941
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 0.632,
          "high": 0.636,
          "low": 0.629,
          "close": 0.633,
          "volume": 26633.7,
          "close_time": 1775793599999,
          "quote_volume": 16845.6906,
          "trades": 159,
          "taker_buy_base": 12580.9,
          "taker_buy_quote": 7956.4538
        },
        {
          "timestamp": 1775793600000,
          "datetime": "2026-04-10T04:00:00",
          "open": 0.635,
          "high": 0.639,
          "low": 0.629,
          "close": 0.629,
          "volume": 33079.5,
          "close_time": 1775807999999,
          "quote_volume": 20954.3288,
          "trades": 244,
          "taker_buy_base": 17670.9,
          "taker_buy_quote": 11189.3455
        },
        {
          "timestamp": 1775808000000,
          "datetime": "2026-04-10T08:00:00",
          "open": 0.629,
          "high": 0.637,
          "low": 0.629,
          "close": 0.635,
          "volume": 42011.5,
          "close_time": 1775822399999,
          "quote_volume": 26652.5995,
          "trades": 501,
          "taker_buy_base": 17195.0,
          "taker_buy_quote": 10910.1147
        },
        {
          "timestamp": 1775822400000,
          "datetime": "2026-04-10T12:00:00",
          "open": 0.635,
          "high": 0.718,
          "low": 0.635,
          "close": 0.666,
          "volume": 759341.4,
          "close_time": 1775836799999,
          "quote_volume": 511120.1587,
          "trades": 4333,
          "taker_buy_base": 429328.5,
          "taker_buy_quote": 288718.0416
        },
        {
          "timestamp": 1775836800000,
          "datetime": "2026-04-10T16:00:00",
          "open": 0.666,
          "high": 0.685,
          "low": 0.665,
          "close": 0.673,
          "volume": 163553.3,
          "close_time": 1775851199999,
          "quote_volume": 110295.3864,
          "trades": 951,
          "taker_buy_base": 79233.2,
          "taker_buy_quote": 53449.3
        },
        {
          "timestamp": 1775851200000,
          "datetime": "2026-04-10T20:00:00",
          "open": 0.672,
          "high": 0.673,
          "low": 0.657,
          "close": 0.66,
          "volume": 89580.0,
          "close_time": 1775865599999,
          "quote_volume": 59602.1539,
          "trades": 595,
          "taker_buy_base": 34673.8,
          "taker_buy_quote": 23105.0354
        },
        {
          "timestamp": 1775865600000,
          "datetime": "2026-04-11T00:00:00",
          "open": 0.66,
          "high": 0.664,
          "low": 0.647,
          "close": 0.649,
          "volume": 148040.6,
          "close_time": 1775879999999,
          "quote_volume": 96873.8324,
          "trades": 686,
          "taker_buy_base": 66994.0,
          "taker_buy_quote": 43906.6224
        },
        {
          "timestamp": 1775880000000,
          "datetime": "2026-04-11T04:00:00",
          "open": 0.649,
          "high": 0.653,
          "low": 0.649,
          "close": 0.652,
          "volume": 14956.2,
          "close_time": 1775894399999,
          "quote_volume": 9725.5494,
          "trades": 122,
          "taker_buy_base": 6352.0,
          "taker_buy_quote": 4133.7186
        },
        {
          "timestamp": 1775894400000,
          "datetime": "2026-04-11T08:00:00",
          "open": 0.653,
          "high": 0.663,
          "low": 0.651,
          "close": 0.656,
          "volume": 220111.3,
          "close_time": 1775908799999,
          "quote_volume": 144457.3506,
          "trades": 668,
          "taker_buy_base": 132920.0,
          "taker_buy_quote": 87388.3434
        },
        {
          "timestamp": 1775908800000,
          "datetime": "2026-04-11T12:00:00",
          "open": 0.656,
          "high": 0.661,
          "low": 0.649,
          "close": 0.657,
          "volume": 54911.7,
          "close_time": 1775923199999,
          "quote_volume": 35981.88,
          "trades": 391,
          "taker_buy_base": 28137.7,
          "taker_buy_quote": 18476.2494
        },
        {
          "timestamp": 1775923200000,
          "datetime": "2026-04-11T16:00:00",
          "open": 0.658,
          "high": 0.672,
          "low": 0.658,
          "close": 0.668,
          "volume": 44290.6,
          "close_time": 1775937599999,
          "quote_volume": 29454.6338,
          "trades": 221,
          "taker_buy_base": 24831.5,
          "taker_buy_quote": 16529.7697
        },
        {
          "timestamp": 1775937600000,
          "datetime": "2026-04-11T20:00:00",
          "open": 0.669,
          "high": 0.671,
          "low": 0.658,
          "close": 0.66,
          "volume": 39953.2,
          "close_time": 1775951999999,
          "quote_volume": 26541.1118,
          "trades": 177,
          "taker_buy_base": 13154.1,
          "taker_buy_quote": 8746.4519
        },
        {
          "timestamp": 1775952000000,
          "datetime": "2026-04-12T00:00:00",
          "open": 0.659,
          "high": 0.659,
          "low": 0.637,
          "close": 0.64,
          "volume": 92840.7,
          "close_time": 1775966399999,
          "quote_volume": 59960.979,
          "trades": 366,
          "taker_buy_base": 28037.5,
          "taker_buy_quote": 18107.2295
        },
        {
          "timestamp": 1775966400000,
          "datetime": "2026-04-12T04:00:00",
          "open": 0.638,
          "high": 0.639,
          "low": 0.634,
          "close": 0.637,
          "volume": 57472.1,
          "close_time": 1775980799999,
          "quote_volume": 36618.8787,
          "trades": 193,
          "taker_buy_base": 35707.2,
          "taker_buy_quote": 22755.383
        },
        {
          "timestamp": 1775980800000,
          "datetime": "2026-04-12T08:00:00",
          "open": 0.637,
          "high": 0.638,
          "low": 0.63,
          "close": 0.631,
          "volume": 42871.5,
          "close_time": 1775995199999,
          "quote_volume": 27172.2505,
          "trades": 172,
          "taker_buy_base": 23813.5,
          "taker_buy_quote": 15105.7066
        },
        {
          "timestamp": 1775995200000,
          "datetime": "2026-04-12T12:00:00",
          "open": 0.631,
          "high": 0.634,
          "low": 0.626,
          "close": 0.627,
          "volume": 45385.8,
          "close_time": 1776009599999,
          "quote_volume": 28555.3428,
          "trades": 207,
          "taker_buy_base": 16002.4,
          "taker_buy_quote": 10076.0975
        },
        {
          "timestamp": 1776009600000,
          "datetime": "2026-04-12T16:00:00",
          "open": 0.627,
          "high": 0.632,
          "low": 0.625,
          "close": 0.626,
          "volume": 28690.6,
          "close_time": 1776023999999,
          "quote_volume": 18001.1776,
          "trades": 144,
          "taker_buy_base": 12135.0,
          "taker_buy_quote": 7613.0576
        },
        {
          "timestamp": 1776024000000,
          "datetime": "2026-04-12T20:00:00",
          "open": 0.627,
          "high": 0.631,
          "low": 0.62,
          "close": 0.622,
          "volume": 50300.1,
          "close_time": 1776038399999,
          "quote_volume": 31415.1443,
          "trades": 393,
          "taker_buy_base": 9605.6,
          "taker_buy_quote": 6001.7989
        },
        {
          "timestamp": 1776038400000,
          "datetime": "2026-04-13T00:00:00",
          "open": 0.622,
          "high": 0.633,
          "low": 0.622,
          "close": 0.625,
          "volume": 119824.6,
          "close_time": 1776052799999,
          "quote_volume": 75194.5543,
          "trades": 243,
          "taker_buy_base": 55964.4,
          "taker_buy_quote": 35203.8971
        },
        {
          "timestamp": 1776052800000,
          "datetime": "2026-04-13T04:00:00",
          "open": 0.626,
          "high": 0.631,
          "low": 0.624,
          "close": 0.627,
          "volume": 34258.6,
          "close_time": 1776067199999,
          "quote_volume": 21510.9694,
          "trades": 156,
          "taker_buy_base": 20900.3,
          "taker_buy_quote": 13126.243
        },
        {
          "timestamp": 1776067200000,
          "datetime": "2026-04-13T08:00:00",
          "open": 0.628,
          "high": 0.632,
          "low": 0.627,
          "close": 0.627,
          "volume": 24869.9,
          "close_time": 1776081599999,
          "quote_volume": 15637.4047,
          "trades": 157,
          "taker_buy_base": 16621.9,
          "taker_buy_quote": 10450.5192
        },
        {
          "timestamp": 1776081600000,
          "datetime": "2026-04-13T12:00:00",
          "open": 0.626,
          "high": 0.643,
          "low": 0.626,
          "close": 0.635,
          "volume": 54909.6,
          "close_time": 1776095999999,
          "quote_volume": 34849.2308,
          "trades": 292,
          "taker_buy_base": 35552.4,
          "taker_buy_quote": 22597.1947
        },
        {
          "timestamp": 1776096000000,
          "datetime": "2026-04-13T16:00:00",
          "open": 0.634,
          "high": 0.645,
          "low": 0.633,
          "close": 0.644,
          "volume": 50366.3,
          "close_time": 1776110399999,
          "quote_volume": 32180.4573,
          "trades": 249,
          "taker_buy_base": 19979.7,
          "taker_buy_quote": 12778.1525
        },
        {
          "timestamp": 1776110400000,
          "datetime": "2026-04-13T20:00:00",
          "open": 0.644,
          "high": 0.66,
          "low": 0.641,
          "close": 0.657,
          "volume": 43775.7,
          "close_time": 1776124799999,
          "quote_volume": 28500.6426,
          "trades": 242,
          "taker_buy_base": 21697.1,
          "taker_buy_quote": 14153.2012
        },
        {
          "timestamp": 1776124800000,
          "datetime": "2026-04-14T00:00:00",
          "open": 0.658,
          "high": 0.658,
          "low": 0.649,
          "close": 0.65,
          "volume": 37139.1,
          "close_time": 1776139199999,
          "quote_volume": 24223.4323,
          "trades": 184,
          "taker_buy_base": 18497.0,
          "taker_buy_quote": 12059.2578
        },
        {
          "timestamp": 1776139200000,
          "datetime": "2026-04-14T04:00:00",
          "open": 0.649,
          "high": 0.669,
          "low": 0.644,
          "close": 0.664,
          "volume": 93918.9,
          "close_time": 1776153599999,
          "quote_volume": 61684.4161,
          "trades": 454,
          "taker_buy_base": 51821.6,
          "taker_buy_quote": 34186.3237
        },
        {
          "timestamp": 1776153600000,
          "datetime": "2026-04-14T08:00:00",
          "open": 0.663,
          "high": 0.668,
          "low": 0.649,
          "close": 0.649,
          "volume": 81629.8,
          "close_time": 1776167999999,
          "quote_volume": 53440.27,
          "trades": 409,
          "taker_buy_base": 31040.5,
          "taker_buy_quote": 20354.6601
        },
        {
          "timestamp": 1776168000000,
          "datetime": "2026-04-14T12:00:00",
          "open": 0.649,
          "high": 0.665,
          "low": 0.638,
          "close": 0.656,
          "volume": 319536.3,
          "close_time": 1776182399999,
          "quote_volume": 208300.8386,
          "trades": 1000,
          "taker_buy_base": 126457.2,
          "taker_buy_quote": 82705.0935
        },
        {
          "timestamp": 1776182400000,
          "datetime": "2026-04-14T16:00:00",
          "open": 0.656,
          "high": 0.657,
          "low": 0.64,
          "close": 0.643,
          "volume": 61154.8,
          "close_time": 1776196799999,
          "quote_volume": 39634.9207,
          "trades": 298,
          "taker_buy_base": 22007.2,
          "taker_buy_quote": 14251.6516
        },
        {
          "timestamp": 1776196800000,
          "datetime": "2026-04-14T20:00:00",
          "open": 0.644,
          "high": 0.647,
          "low": 0.641,
          "close": 0.645,
          "volume": 15725.1,
          "close_time": 1776211199999,
          "quote_volume": 10124.7372,
          "trades": 95,
          "taker_buy_base": 4766.7,
          "taker_buy_quote": 3073.4629
        },
        {
          "timestamp": 1776211200000,
          "datetime": "2026-04-15T00:00:00",
          "open": 0.647,
          "high": 0.648,
          "low": 0.643,
          "close": 0.646,
          "volume": 23348.5,
          "close_time": 1776225599999,
          "quote_volume": 15067.0917,
          "trades": 158,
          "taker_buy_base": 14994.3,
          "taker_buy_quote": 9678.2594
        },
        {
          "timestamp": 1776225600000,
          "datetime": "2026-04-15T04:00:00",
          "open": 0.646,
          "high": 0.648,
          "low": 0.637,
          "close": 0.642,
          "volume": 34721.0,
          "close_time": 1776239999999,
          "quote_volume": 22269.996,
          "trades": 238,
          "taker_buy_base": 19316.6,
          "taker_buy_quote": 12399.8662
        },
        {
          "timestamp": 1776240000000,
          "datetime": "2026-04-15T08:00:00",
          "open": 0.641,
          "high": 0.649,
          "low": 0.641,
          "close": 0.647,
          "volume": 40183.3,
          "close_time": 1776254399999,
          "quote_volume": 25962.6099,
          "trades": 133,
          "taker_buy_base": 16510.5,
          "taker_buy_quote": 10661.3877
        },
        {
          "timestamp": 1776254400000,
          "datetime": "2026-04-15T12:00:00",
          "open": 0.647,
          "high": 0.658,
          "low": 0.646,
          "close": 0.653,
          "volume": 42497.4,
          "close_time": 1776268799999,
          "quote_volume": 27735.8838,
          "trades": 323,
          "taker_buy_base": 23118.3,
          "taker_buy_quote": 15088.9899
        },
        {
          "timestamp": 1776268800000,
          "datetime": "2026-04-15T16:00:00",
          "open": 0.653,
          "high": 0.663,
          "low": 0.652,
          "close": 0.662,
          "volume": 56610.0,
          "close_time": 1776283199999,
          "quote_volume": 37219.4261,
          "trades": 269,
          "taker_buy_base": 28656.3,
          "taker_buy_quote": 18850.0735
        },
        {
          "timestamp": 1776283200000,
          "datetime": "2026-04-15T20:00:00",
          "open": 0.663,
          "high": 0.667,
          "low": 0.657,
          "close": 0.664,
          "volume": 48556.5,
          "close_time": 1776297599999,
          "quote_volume": 32110.7257,
          "trades": 232,
          "taker_buy_base": 23370.9,
          "taker_buy_quote": 15452.542
        },
        {
          "timestamp": 1776297600000,
          "datetime": "2026-04-16T00:00:00",
          "open": 0.661,
          "high": 0.671,
          "low": 0.657,
          "close": 0.671,
          "volume": 65359.0,
          "close_time": 1776311999999,
          "quote_volume": 43375.1433,
          "trades": 319,
          "taker_buy_base": 38822.9,
          "taker_buy_quote": 25756.0918
        },
        {
          "timestamp": 1776312000000,
          "datetime": "2026-04-16T04:00:00",
          "open": 0.67,
          "high": 0.681,
          "low": 0.669,
          "close": 0.675,
          "volume": 141723.0,
          "close_time": 1776326399999,
          "quote_volume": 95458.1285,
          "trades": 618,
          "taker_buy_base": 80408.3,
          "taker_buy_quote": 54165.5635
        },
        {
          "timestamp": 1776326400000,
          "datetime": "2026-04-16T08:00:00",
          "open": 0.676,
          "high": 0.676,
          "low": 0.666,
          "close": 0.667,
          "volume": 100408.0,
          "close_time": 1776340799999,
          "quote_volume": 67309.4258,
          "trades": 418,
          "taker_buy_base": 38194.0,
          "taker_buy_quote": 25590.7812
        },
        {
          "timestamp": 1776340800000,
          "datetime": "2026-04-16T12:00:00",
          "open": 0.669,
          "high": 0.684,
          "low": 0.661,
          "close": 0.681,
          "volume": 124272.2,
          "close_time": 1776355199999,
          "quote_volume": 83378.6629,
          "trades": 570,
          "taker_buy_base": 63131.2,
          "taker_buy_quote": 42414.7733
        },
        {
          "timestamp": 1776355200000,
          "datetime": "2026-04-16T16:00:00",
          "open": 0.683,
          "high": 0.702,
          "low": 0.672,
          "close": 0.702,
          "volume": 137724.6,
          "close_time": 1776369599999,
          "quote_volume": 94652.1446,
          "trades": 681,
          "taker_buy_base": 83858.6,
          "taker_buy_quote": 57640.5342
        },
        {
          "timestamp": 1776369600000,
          "datetime": "2026-04-16T20:00:00",
          "open": 0.702,
          "high": 0.702,
          "low": 0.686,
          "close": 0.694,
          "volume": 94591.0,
          "close_time": 1776383999999,
          "quote_volume": 65528.5014,
          "trades": 487,
          "taker_buy_base": 44268.1,
          "taker_buy_quote": 30691.3067
        },
        {
          "timestamp": 1776384000000,
          "datetime": "2026-04-17T00:00:00",
          "open": 0.694,
          "high": 0.694,
          "low": 0.678,
          "close": 0.681,
          "volume": 82743.9,
          "close_time": 1776398399999,
          "quote_volume": 56691.0053,
          "trades": 463,
          "taker_buy_base": 44465.0,
          "taker_buy_quote": 30459.6801
        },
        {
          "timestamp": 1776398400000,
          "datetime": "2026-04-17T04:00:00",
          "open": 0.682,
          "high": 0.683,
          "low": 0.672,
          "close": 0.682,
          "volume": 57656.5,
          "close_time": 1776412799999,
          "quote_volume": 39133.59,
          "trades": 352,
          "taker_buy_base": 28999.8,
          "taker_buy_quote": 19684.0098
        },
        {
          "timestamp": 1776412800000,
          "datetime": "2026-04-17T08:00:00",
          "open": 0.682,
          "high": 0.695,
          "low": 0.681,
          "close": 0.693,
          "volume": 109929.0,
          "close_time": 1776427199999,
          "quote_volume": 75724.7409,
          "trades": 570,
          "taker_buy_base": 69140.0,
          "taker_buy_quote": 47649.4699
        },
        {
          "timestamp": 1776427200000,
          "datetime": "2026-04-17T12:00:00",
          "open": 0.693,
          "high": 0.719,
          "low": 0.691,
          "close": 0.708,
          "volume": 266852.2,
          "close_time": 1776441599999,
          "quote_volume": 188777.683,
          "trades": 1361,
          "taker_buy_base": 145728.3,
          "taker_buy_quote": 103212.3726
        },
        {
          "timestamp": 1776441600000,
          "datetime": "2026-04-17T16:00:00",
          "open": 0.708,
          "high": 0.715,
          "low": 0.698,
          "close": 0.702,
          "volume": 130885.7,
          "close_time": 1776455999999,
          "quote_volume": 92481.9094,
          "trades": 506,
          "taker_buy_base": 63282.3,
          "taker_buy_quote": 44793.8835
        },
        {
          "timestamp": 1776456000000,
          "datetime": "2026-04-17T20:00:00",
          "open": 0.703,
          "high": 0.703,
          "low": 0.696,
          "close": 0.698,
          "volume": 37221.5,
          "close_time": 1776470399999,
          "quote_volume": 26049.7314,
          "trades": 418,
          "taker_buy_base": 16670.2,
          "taker_buy_quote": 11664.2674
        },
        {
          "timestamp": 1776470400000,
          "datetime": "2026-04-18T00:00:00",
          "open": 0.699,
          "high": 0.708,
          "low": 0.695,
          "close": 0.695,
          "volume": 73949.0,
          "close_time": 1776484799999,
          "quote_volume": 51716.9327,
          "trades": 521,
          "taker_buy_base": 36745.1,
          "taker_buy_quote": 25698.4567
        },
        {
          "timestamp": 1776484800000,
          "datetime": "2026-04-18T04:00:00",
          "open": 0.695,
          "high": 0.7,
          "low": 0.693,
          "close": 0.696,
          "volume": 58113.3,
          "close_time": 1776499199999,
          "quote_volume": 40488.3558,
          "trades": 345,
          "taker_buy_base": 30045.3,
          "taker_buy_quote": 20935.488
        },
        {
          "timestamp": 1776499200000,
          "datetime": "2026-04-18T08:00:00",
          "open": 0.696,
          "high": 0.696,
          "low": 0.662,
          "close": 0.666,
          "volume": 193197.2,
          "close_time": 1776513599999,
          "quote_volume": 130510.7264,
          "trades": 951,
          "taker_buy_base": 89416.2,
          "taker_buy_quote": 60354.0348
        },
        {
          "timestamp": 1776513600000,
          "datetime": "2026-04-18T12:00:00",
          "open": 0.667,
          "high": 0.676,
          "low": 0.663,
          "close": 0.67,
          "volume": 75711.9,
          "close_time": 1776527999999,
          "quote_volume": 50689.5936,
          "trades": 368,
          "taker_buy_base": 44292.4,
          "taker_buy_quote": 29655.8361
        },
        {
          "timestamp": 1776528000000,
          "datetime": "2026-04-18T16:00:00",
          "open": 0.67,
          "high": 0.672,
          "low": 0.659,
          "close": 0.662,
          "volume": 64168.7,
          "close_time": 1776542399999,
          "quote_volume": 42654.5202,
          "trades": 318,
          "taker_buy_base": 33351.2,
          "taker_buy_quote": 22170.2136
        },
        {
          "timestamp": 1776542400000,
          "datetime": "2026-04-18T20:00:00",
          "open": 0.661,
          "high": 0.666,
          "low": 0.66,
          "close": 0.661,
          "volume": 44838.9,
          "close_time": 1776556799999,
          "quote_volume": 29739.572,
          "trades": 159,
          "taker_buy_base": 24560.8,
          "taker_buy_quote": 16287.6113
        },
        {
          "timestamp": 1776556800000,
          "datetime": "2026-04-19T00:00:00",
          "open": 0.661,
          "high": 0.662,
          "low": 0.646,
          "close": 0.651,
          "volume": 66025.1,
          "close_time": 1776571199999,
          "quote_volume": 43039.9113,
          "trades": 460,
          "taker_buy_base": 32678.1,
          "taker_buy_quote": 21333.8324
        },
        {
          "timestamp": 1776571200000,
          "datetime": "2026-04-19T04:00:00",
          "open": 0.651,
          "high": 0.654,
          "low": 0.646,
          "close": 0.65,
          "volume": 54667.5,
          "close_time": 1776585599999,
          "quote_volume": 35528.3534,
          "trades": 312,
          "taker_buy_base": 30070.1,
          "taker_buy_quote": 19564.0008
        },
        {
          "timestamp": 1776585600000,
          "datetime": "2026-04-19T08:00:00",
          "open": 0.649,
          "high": 0.655,
          "low": 0.643,
          "close": 0.654,
          "volume": 32890.8,
          "close_time": 1776599999999,
          "quote_volume": 21341.317,
          "trades": 213,
          "taker_buy_base": 17256.5,
          "taker_buy_quote": 11206.2811
        },
        {
          "timestamp": 1776600000000,
          "datetime": "2026-04-19T12:00:00",
          "open": 0.655,
          "high": 0.664,
          "low": 0.652,
          "close": 0.657,
          "volume": 54341.4,
          "close_time": 1776614399999,
          "quote_volume": 35751.4027,
          "trades": 535,
          "taker_buy_base": 27805.0,
          "taker_buy_quote": 18306.5749
        },
        {
          "timestamp": 1776614400000,
          "datetime": "2026-04-19T16:00:00",
          "open": 0.657,
          "high": 0.658,
          "low": 0.645,
          "close": 0.649,
          "volume": 47662.4,
          "close_time": 1776628799999,
          "quote_volume": 31004.9609,
          "trades": 394,
          "taker_buy_base": 21969.5,
          "taker_buy_quote": 14275.8989
        },
        {
          "timestamp": 1776628800000,
          "datetime": "2026-04-19T20:00:00",
          "open": 0.648,
          "high": 0.65,
          "low": 0.631,
          "close": 0.634,
          "volume": 110615.6,
          "close_time": 1776643199999,
          "quote_volume": 70643.1982,
          "trades": 504,
          "taker_buy_base": 50841.8,
          "taker_buy_quote": 32479.8449
        },
        {
          "timestamp": 1776643200000,
          "datetime": "2026-04-20T00:00:00",
          "open": 0.634,
          "high": 0.645,
          "low": 0.634,
          "close": 0.645,
          "volume": 17886.6,
          "close_time": 1776657599999,
          "quote_volume": 11455.9251,
          "trades": 233,
          "taker_buy_base": 8305.9,
          "taker_buy_quote": 5316.7263
        },
        {
          "timestamp": 1776657600000,
          "datetime": "2026-04-20T04:00:00",
          "open": 0.645,
          "high": 0.654,
          "low": 0.638,
          "close": 0.648,
          "volume": 55313.4,
          "close_time": 1776671999999,
          "quote_volume": 35821.5912,
          "trades": 587,
          "taker_buy_base": 25403.6,
          "taker_buy_quote": 16463.6406
        },
        {
          "timestamp": 1776672000000,
          "datetime": "2026-04-20T08:00:00",
          "open": 0.648,
          "high": 0.654,
          "low": 0.645,
          "close": 0.649,
          "volume": 49743.2,
          "close_time": 1776686399999,
          "quote_volume": 32305.7789,
          "trades": 404,
          "taker_buy_base": 27357.4,
          "taker_buy_quote": 17768.2271
        },
        {
          "timestamp": 1776686400000,
          "datetime": "2026-04-20T12:00:00",
          "open": 0.648,
          "high": 0.656,
          "low": 0.646,
          "close": 0.652,
          "volume": 56303.7,
          "close_time": 1776700799999,
          "quote_volume": 36645.9051,
          "trades": 392,
          "taker_buy_base": 24397.3,
          "taker_buy_quote": 15884.1892
        },
        {
          "timestamp": 1776700800000,
          "datetime": "2026-04-20T16:00:00",
          "open": 0.652,
          "high": 0.661,
          "low": 0.65,
          "close": 0.656,
          "volume": 44504.2,
          "close_time": 1776715199999,
          "quote_volume": 29221.1378,
          "trades": 361,
          "taker_buy_base": 18395.6,
          "taker_buy_quote": 12085.9911
        },
        {
          "timestamp": 1776715200000,
          "datetime": "2026-04-20T20:00:00",
          "open": 0.655,
          "high": 0.66,
          "low": 0.652,
          "close": 0.653,
          "volume": 30536.5,
          "close_time": 1776729599999,
          "quote_volume": 20046.3874,
          "trades": 324,
          "taker_buy_base": 17520.2,
          "taker_buy_quote": 11513.053
        },
        {
          "timestamp": 1776729600000,
          "datetime": "2026-04-21T00:00:00",
          "open": 0.653,
          "high": 0.681,
          "low": 0.653,
          "close": 0.663,
          "volume": 147594.5,
          "close_time": 1776743999999,
          "quote_volume": 98495.5615,
          "trades": 1096,
          "taker_buy_base": 80126.4,
          "taker_buy_quote": 53491.9259
        },
        {
          "timestamp": 1776744000000,
          "datetime": "2026-04-21T04:00:00",
          "open": 0.664,
          "high": 0.674,
          "low": 0.662,
          "close": 0.666,
          "volume": 65882.7,
          "close_time": 1776758399999,
          "quote_volume": 44008.4732,
          "trades": 399,
          "taker_buy_base": 30128.8,
          "taker_buy_quote": 20118.4982
        },
        {
          "timestamp": 1776758400000,
          "datetime": "2026-04-21T08:00:00",
          "open": 0.666,
          "high": 0.671,
          "low": 0.664,
          "close": 0.668,
          "volume": 32587.5,
          "close_time": 1776772799999,
          "quote_volume": 21737.8215,
          "trades": 271,
          "taker_buy_base": 16700.6,
          "taker_buy_quote": 11144.1113
        },
        {
          "timestamp": 1776772800000,
          "datetime": "2026-04-21T12:00:00",
          "open": 0.667,
          "high": 0.674,
          "low": 0.662,
          "close": 0.668,
          "volume": 63547.7,
          "close_time": 1776787199999,
          "quote_volume": 42408.7211,
          "trades": 495,
          "taker_buy_base": 25259.6,
          "taker_buy_quote": 16855.1126
        },
        {
          "timestamp": 1776787200000,
          "datetime": "2026-04-21T16:00:00",
          "open": 0.67,
          "high": 0.67,
          "low": 0.655,
          "close": 0.656,
          "volume": 49639.7,
          "close_time": 1776801599999,
          "quote_volume": 32892.868,
          "trades": 293,
          "taker_buy_base": 25243.3,
          "taker_buy_quote": 16751.6779
        },
        {
          "timestamp": 1776801600000,
          "datetime": "2026-04-21T20:00:00",
          "open": 0.656,
          "high": 0.666,
          "low": 0.656,
          "close": 0.665,
          "volume": 43462.0,
          "close_time": 1776815999999,
          "quote_volume": 28690.1859,
          "trades": 251,
          "taker_buy_base": 16430.2,
          "taker_buy_quote": 10844.4592
        },
        {
          "timestamp": 1776816000000,
          "datetime": "2026-04-22T00:00:00",
          "open": 0.665,
          "high": 0.676,
          "low": 0.663,
          "close": 0.671,
          "volume": 93113.2,
          "close_time": 1776830399999,
          "quote_volume": 62266.2011,
          "trades": 486,
          "taker_buy_base": 38733.4,
          "taker_buy_quote": 25906.4313
        },
        {
          "timestamp": 1776830400000,
          "datetime": "2026-04-22T04:00:00",
          "open": 0.671,
          "high": 0.685,
          "low": 0.67,
          "close": 0.683,
          "volume": 60830.9,
          "close_time": 1776844799999,
          "quote_volume": 41346.2061,
          "trades": 286,
          "taker_buy_base": 33209.3,
          "taker_buy_quote": 22577.5175
        },
        {
          "timestamp": 1776844800000,
          "datetime": "2026-04-22T08:00:00",
          "open": 0.684,
          "high": 0.684,
          "low": 0.678,
          "close": 0.68,
          "volume": 42237.8,
          "close_time": 1776859199999,
          "quote_volume": 28763.7886,
          "trades": 228,
          "taker_buy_base": 20046.9,
          "taker_buy_quote": 13642.486
        },
        {
          "timestamp": 1776859200000,
          "datetime": "2026-04-22T12:00:00",
          "open": 0.679,
          "high": 0.684,
          "low": 0.674,
          "close": 0.681,
          "volume": 107736.8,
          "close_time": 1776873599999,
          "quote_volume": 73221.1875,
          "trades": 438,
          "taker_buy_base": 56648.8,
          "taker_buy_quote": 38491.8024
        },
        {
          "timestamp": 1776873600000,
          "datetime": "2026-04-22T16:00:00",
          "open": 0.679,
          "high": 0.681,
          "low": 0.67,
          "close": 0.672,
          "volume": 36036.9,
          "close_time": 1776887999999,
          "quote_volume": 24351.9112,
          "trades": 217,
          "taker_buy_base": 13444.0,
          "taker_buy_quote": 9092.2195
        },
        {
          "timestamp": 1776888000000,
          "datetime": "2026-04-22T20:00:00",
          "open": 0.672,
          "high": 0.673,
          "low": 0.665,
          "close": 0.665,
          "volume": 65211.9,
          "close_time": 1776902399999,
          "quote_volume": 43660.4889,
          "trades": 262,
          "taker_buy_base": 21588.0,
          "taker_buy_quote": 14478.4181
        },
        {
          "timestamp": 1776902400000,
          "datetime": "2026-04-23T00:00:00",
          "open": 0.665,
          "high": 0.667,
          "low": 0.659,
          "close": 0.662,
          "volume": 17074.9,
          "close_time": 1776916799999,
          "quote_volume": 11309.5226,
          "trades": 126,
          "taker_buy_base": 10535.1,
          "taker_buy_quote": 6975.7641
        },
        {
          "timestamp": 1776916800000,
          "datetime": "2026-04-23T04:00:00",
          "open": 0.656,
          "high": 0.656,
          "low": 0.655,
          "close": 0.655,
          "volume": 465.9,
          "close_time": 1776931199999,
          "quote_volume": 305.2893,
          "trades": 6,
          "taker_buy_base": 124.8,
          "taker_buy_quote": 81.8688
        }
      ]
    },
    "1d": {
      "count": 518,
      "start_date": "2024-11-22T00:00:00",
      "end_date": "2026-04-23T00:00:00",
      "klines": [
        {
          "timestamp": 1732233600000,
          "datetime": "2024-11-22T00:00:00",
          "open": 5.381,
          "high": 8.388,
          "low": 4.44,
          "close": 6.035,
          "volume": 26621.9,
          "close_time": 1732319999999,
          "quote_volume": 159851.2697,
          "trades": 860,
          "taker_buy_base": 6994.9,
          "taker_buy_quote": 42047.7634
        },
        {
          "timestamp": 1732320000000,
          "datetime": "2024-11-23T00:00:00",
          "open": 5.997,
          "high": 6.292,
          "low": 5.11,
          "close": 6.063,
          "volume": 20026.9,
          "close_time": 1732406399999,
          "quote_volume": 120827.899,
          "trades": 593,
          "taker_buy_base": 8257.0,
          "taker_buy_quote": 50146.3159
        },
        {
          "timestamp": 1732406400000,
          "datetime": "2024-11-24T00:00:00",
          "open": 6.102,
          "high": 6.845,
          "low": 5.663,
          "close": 6.129,
          "volume": 27555.3,
          "close_time": 1732492799999,
          "quote_volume": 163678.7414,
          "trades": 1071,
          "taker_buy_base": 14632.1,
          "taker_buy_quote": 86849.6115
        },
        {
          "timestamp": 1732492800000,
          "datetime": "2024-11-25T00:00:00",
          "open": 6.137,
          "high": 6.705,
          "low": 5.546,
          "close": 5.647,
          "volume": 23860.0,
          "close_time": 1732579199999,
          "quote_volume": 142143.1683,
          "trades": 1040,
          "taker_buy_base": 8293.2,
          "taker_buy_quote": 50022.1715
        },
        {
          "timestamp": 1732579200000,
          "datetime": "2024-11-26T00:00:00",
          "open": 5.588,
          "high": 5.736,
          "low": 5.247,
          "close": 5.441,
          "volume": 22547.2,
          "close_time": 1732665599999,
          "quote_volume": 123656.2444,
          "trades": 1032,
          "taker_buy_base": 11773.0,
          "taker_buy_quote": 64821.9864
        },
        {
          "timestamp": 1732665600000,
          "datetime": "2024-11-27T00:00:00",
          "open": 5.373,
          "high": 5.778,
          "low": 5.373,
          "close": 5.536,
          "volume": 33477.6,
          "close_time": 1732751999999,
          "quote_volume": 186671.1493,
          "trades": 589,
          "taker_buy_base": 22106.3,
          "taker_buy_quote": 123156.2564
        },
        {
          "timestamp": 1732752000000,
          "datetime": "2024-11-28T00:00:00",
          "open": 5.524,
          "high": 5.674,
          "low": 5.253,
          "close": 5.611,
          "volume": 21468.1,
          "close_time": 1732838399999,
          "quote_volume": 116359.4156,
          "trades": 722,
          "taker_buy_base": 8852.7,
          "taker_buy_quote": 48110.7234
        },
        {
          "timestamp": 1732838400000,
          "datetime": "2024-11-29T00:00:00",
          "open": 5.554,
          "high": 5.854,
          "low": 5.527,
          "close": 5.711,
          "volume": 19732.0,
          "close_time": 1732924799999,
          "quote_volume": 112209.525,
          "trades": 442,
          "taker_buy_base": 10110.8,
          "taker_buy_quote": 57655.8714
        },
        {
          "timestamp": 1732924800000,
          "datetime": "2024-11-30T00:00:00",
          "open": 5.672,
          "high": 5.679,
          "low": 5.418,
          "close": 5.485,
          "volume": 23362.9,
          "close_time": 1733011199999,
          "quote_volume": 129406.4474,
          "trades": 703,
          "taker_buy_base": 10441.7,
          "taker_buy_quote": 57847.1345
        },
        {
          "timestamp": 1733011200000,
          "datetime": "2024-12-01T00:00:00",
          "open": 5.466,
          "high": 5.488,
          "low": 5.19,
          "close": 5.295,
          "volume": 40825.4,
          "close_time": 1733097599999,
          "quote_volume": 218103.6575,
          "trades": 5087,
          "taker_buy_base": 10712.4,
          "taker_buy_quote": 57519.3141
        },
        {
          "timestamp": 1733097600000,
          "datetime": "2024-12-02T00:00:00",
          "open": 5.295,
          "high": 5.302,
          "low": 4.732,
          "close": 4.972,
          "volume": 55285.4,
          "close_time": 1733183999999,
          "quote_volume": 274599.2284,
          "trades": 1044,
          "taker_buy_base": 26693.1,
          "taker_buy_quote": 132547.5874
        },
        {
          "timestamp": 1733184000000,
          "datetime": "2024-12-03T00:00:00",
          "open": 4.936,
          "high": 5.348,
          "low": 4.614,
          "close": 5.24,
          "volume": 155416.4,
          "close_time": 1733270399999,
          "quote_volume": 777042.3825,
          "trades": 2966,
          "taker_buy_base": 72984.7,
          "taker_buy_quote": 364966.39
        },
        {
          "timestamp": 1733270400000,
          "datetime": "2024-12-04T00:00:00",
          "open": 5.264,
          "high": 5.34,
          "low": 4.89,
          "close": 5.007,
          "volume": 86967.5,
          "close_time": 1733356799999,
          "quote_volume": 446115.5394,
          "trades": 2540,
          "taker_buy_base": 32227.3,
          "taker_buy_quote": 166353.3921
        },
        {
          "timestamp": 1733356800000,
          "datetime": "2024-12-05T00:00:00",
          "open": 5.001,
          "high": 5.331,
          "low": 4.62,
          "close": 4.847,
          "volume": 101731.3,
          "close_time": 1733443199999,
          "quote_volume": 511247.2978,
          "trades": 1798,
          "taker_buy_base": 51039.0,
          "taker_buy_quote": 256718.9096
        },
        {
          "timestamp": 1733443200000,
          "datetime": "2024-12-06T00:00:00",
          "open": 4.867,
          "high": 5.183,
          "low": 4.8,
          "close": 4.946,
          "volume": 62789.0,
          "close_time": 1733529599999,
          "quote_volume": 312154.9561,
          "trades": 906,
          "taker_buy_base": 33110.2,
          "taker_buy_quote": 165125.756
        },
        {
          "timestamp": 1733529600000,
          "datetime": "2024-12-07T00:00:00",
          "open": 4.948,
          "high": 5.182,
          "low": 4.825,
          "close": 5.13,
          "volume": 122171.0,
          "close_time": 1733615999999,
          "quote_volume": 614035.7546,
          "trades": 1799,
          "taker_buy_base": 66347.4,
          "taker_buy_quote": 333650.2261
        },
        {
          "timestamp": 1733616000000,
          "datetime": "2024-12-08T00:00:00",
          "open": 5.085,
          "high": 5.216,
          "low": 4.9,
          "close": 4.984,
          "volume": 63560.0,
          "close_time": 1733702399999,
          "quote_volume": 319639.1846,
          "trades": 846,
          "taker_buy_base": 31344.6,
          "taker_buy_quote": 157466.8859
        },
        {
          "timestamp": 1733702400000,
          "datetime": "2024-12-09T00:00:00",
          "open": 4.983,
          "high": 4.983,
          "low": 3.25,
          "close": 4.425,
          "volume": 163512.8,
          "close_time": 1733788799999,
          "quote_volume": 728242.9935,
          "trades": 2344,
          "taker_buy_base": 69647.6,
          "taker_buy_quote": 308198.7761
        },
        {
          "timestamp": 1733788800000,
          "datetime": "2024-12-10T00:00:00",
          "open": 4.423,
          "high": 4.999,
          "low": 4.111,
          "close": 4.897,
          "volume": 137922.4,
          "close_time": 1733875199999,
          "quote_volume": 640309.7321,
          "trades": 2562,
          "taker_buy_base": 66446.9,
          "taker_buy_quote": 308761.4297
        },
        {
          "timestamp": 1733875200000,
          "datetime": "2024-12-11T00:00:00",
          "open": 4.896,
          "high": 5.97,
          "low": 4.82,
          "close": 5.415,
          "volume": 287729.9,
          "close_time": 1733961599999,
          "quote_volume": 1563430.9334,
          "trades": 6139,
          "taker_buy_base": 144958.0,
          "taker_buy_quote": 787255.4904
        },
        {
          "timestamp": 1733961600000,
          "datetime": "2024-12-12T00:00:00",
          "open": 5.384,
          "high": 5.709,
          "low": 5.158,
          "close": 5.352,
          "volume": 158782.5,
          "close_time": 1734047999999,
          "quote_volume": 865364.6817,
          "trades": 3212,
          "taker_buy_base": 79842.0,
          "taker_buy_quote": 434704.0906
        },
        {
          "timestamp": 1734048000000,
          "datetime": "2024-12-13T00:00:00",
          "open": 5.356,
          "high": 5.647,
          "low": 5.154,
          "close": 5.289,
          "volume": 180910.1,
          "close_time": 1734134399999,
          "quote_volume": 970783.0218,
          "trades": 3537,
          "taker_buy_base": 89062.5,
          "taker_buy_quote": 478714.1996
        },
        {
          "timestamp": 1734134400000,
          "datetime": "2024-12-14T00:00:00",
          "open": 5.289,
          "high": 5.633,
          "low": 5.2,
          "close": 5.351,
          "volume": 209008.7,
          "close_time": 1734220799999,
          "quote_volume": 1142215.1257,
          "trades": 3786,
          "taker_buy_base": 128117.9,
          "taker_buy_quote": 702315.228
        },
        {
          "timestamp": 1734220800000,
          "datetime": "2024-12-15T00:00:00",
          "open": 5.327,
          "high": 5.458,
          "low": 5.076,
          "close": 5.422,
          "volume": 93225.3,
          "close_time": 1734307199999,
          "quote_volume": 492446.1396,
          "trades": 2465,
          "taker_buy_base": 47923.2,
          "taker_buy_quote": 253421.0642
        },
        {
          "timestamp": 1734307200000,
          "datetime": "2024-12-16T00:00:00",
          "open": 5.42,
          "high": 5.585,
          "low": 5.079,
          "close": 5.105,
          "volume": 168808.0,
          "close_time": 1734393599999,
          "quote_volume": 882912.563,
          "trades": 4889,
          "taker_buy_base": 83676.0,
          "taker_buy_quote": 438231.661
        },
        {
          "timestamp": 1734393600000,
          "datetime": "2024-12-17T00:00:00",
          "open": 5.104,
          "high": 5.224,
          "low": 4.81,
          "close": 5.017,
          "volume": 249383.9,
          "close_time": 1734479999999,
          "quote_volume": 1237009.7665,
          "trades": 5636,
          "taker_buy_base": 117649.1,
          "taker_buy_quote": 583741.3494
        },
        {
          "timestamp": 1734480000000,
          "datetime": "2024-12-18T00:00:00",
          "open": 5.021,
          "high": 5.087,
          "low": 4.431,
          "close": 4.454,
          "volume": 263402.9,
          "close_time": 1734566399999,
          "quote_volume": 1249117.9714,
          "trades": 7807,
          "taker_buy_base": 128164.0,
          "taker_buy_quote": 608375.2557
        },
        {
          "timestamp": 1734566400000,
          "datetime": "2024-12-19T00:00:00",
          "open": 4.456,
          "high": 4.82,
          "low": 4.181,
          "close": 4.389,
          "volume": 261029.0,
          "close_time": 1734652799999,
          "quote_volume": 1179654.5857,
          "trades": 8197,
          "taker_buy_base": 135960.1,
          "taker_buy_quote": 614488.3944
        },
        {
          "timestamp": 1734652800000,
          "datetime": "2024-12-20T00:00:00",
          "open": 4.398,
          "high": 4.736,
          "low": 3.776,
          "close": 4.736,
          "volume": 255245.3,
          "close_time": 1734739199999,
          "quote_volume": 1081190.1155,
          "trades": 6147,
          "taker_buy_base": 118635.1,
          "taker_buy_quote": 504198.9211
        },
        {
          "timestamp": 1734739200000,
          "datetime": "2024-12-21T00:00:00",
          "open": 4.73,
          "high": 4.852,
          "low": 4.285,
          "close": 4.355,
          "volume": 186551.1,
          "close_time": 1734825599999,
          "quote_volume": 851479.2323,
          "trades": 4190,
          "taker_buy_base": 97481.8,
          "taker_buy_quote": 444414.0349
        },
        {
          "timestamp": 1734825600000,
          "datetime": "2024-12-22T00:00:00",
          "open": 4.352,
          "high": 4.482,
          "low": 4.15,
          "close": 4.317,
          "volume": 99736.2,
          "close_time": 1734911999999,
          "quote_volume": 435117.1208,
          "trades": 3054,
          "taker_buy_base": 51405.7,
          "taker_buy_quote": 224095.0442
        },
        {
          "timestamp": 1734912000000,
          "datetime": "2024-12-23T00:00:00",
          "open": 4.328,
          "high": 4.933,
          "low": 4.217,
          "close": 4.874,
          "volume": 82129.1,
          "close_time": 1734998399999,
          "quote_volume": 378395.2403,
          "trades": 1955,
          "taker_buy_base": 38555.0,
          "taker_buy_quote": 177827.8164
        },
        {
          "timestamp": 1734998400000,
          "datetime": "2024-12-24T00:00:00",
          "open": 4.874,
          "high": 5.199,
          "low": 4.727,
          "close": 4.982,
          "volume": 73806.1,
          "close_time": 1735084799999,
          "quote_volume": 364068.5054,
          "trades": 1511,
          "taker_buy_base": 34557.4,
          "taker_buy_quote": 170355.9035
        },
        {
          "timestamp": 1735084800000,
          "datetime": "2024-12-25T00:00:00",
          "open": 4.982,
          "high": 5.369,
          "low": 4.942,
          "close": 5.291,
          "volume": 85924.2,
          "close_time": 1735171199999,
          "quote_volume": 449096.3632,
          "trades": 2195,
          "taker_buy_base": 47755.7,
          "taker_buy_quote": 249547.1118
        },
        {
          "timestamp": 1735171200000,
          "datetime": "2024-12-26T00:00:00",
          "open": 5.288,
          "high": 5.332,
          "low": 4.74,
          "close": 4.783,
          "volume": 82295.0,
          "close_time": 1735257599999,
          "quote_volume": 404440.4733,
          "trades": 1643,
          "taker_buy_base": 39438.1,
          "taker_buy_quote": 193826.02
        },
        {
          "timestamp": 1735257600000,
          "datetime": "2024-12-27T00:00:00",
          "open": 4.798,
          "high": 5.219,
          "low": 4.726,
          "close": 4.927,
          "volume": 88923.1,
          "close_time": 1735343999999,
          "quote_volume": 444889.3659,
          "trades": 1997,
          "taker_buy_base": 44410.2,
          "taker_buy_quote": 222670.813
        },
        {
          "timestamp": 1735344000000,
          "datetime": "2024-12-28T00:00:00",
          "open": 4.962,
          "high": 5.247,
          "low": 4.703,
          "close": 5.181,
          "volume": 97426.2,
          "close_time": 1735430399999,
          "quote_volume": 478578.8463,
          "trades": 2610,
          "taker_buy_base": 47937.7,
          "taker_buy_quote": 236039.4795
        },
        {
          "timestamp": 1735430400000,
          "datetime": "2024-12-29T00:00:00",
          "open": 5.191,
          "high": 5.359,
          "low": 4.832,
          "close": 4.886,
          "volume": 145281.1,
          "close_time": 1735516799999,
          "quote_volume": 738236.9395,
          "trades": 3332,
          "taker_buy_base": 72322.5,
          "taker_buy_quote": 368307.0329
        },
        {
          "timestamp": 1735516800000,
          "datetime": "2024-12-30T00:00:00",
          "open": 4.891,
          "high": 5.101,
          "low": 4.76,
          "close": 4.922,
          "volume": 102900.3,
          "close_time": 1735603199999,
          "quote_volume": 508449.7806,
          "trades": 2701,
          "taker_buy_base": 48958.2,
          "taker_buy_quote": 241712.6582
        },
        {
          "timestamp": 1735603200000,
          "datetime": "2024-12-31T00:00:00",
          "open": 4.907,
          "high": 5.081,
          "low": 4.759,
          "close": 4.876,
          "volume": 72090.6,
          "close_time": 1735689599999,
          "quote_volume": 355335.4007,
          "trades": 1932,
          "taker_buy_base": 38256.4,
          "taker_buy_quote": 188648.4877
        },
        {
          "timestamp": 1735689600000,
          "datetime": "2025-01-01T00:00:00",
          "open": 4.869,
          "high": 5.056,
          "low": 4.751,
          "close": 4.989,
          "volume": 190921.5,
          "close_time": 1735775999999,
          "quote_volume": 946334.8905,
          "trades": 5001,
          "taker_buy_base": 94545.5,
          "taker_buy_quote": 468793.8696
        },
        {
          "timestamp": 1735776000000,
          "datetime": "2025-01-02T00:00:00",
          "open": 4.989,
          "high": 5.542,
          "low": 4.969,
          "close": 5.462,
          "volume": 331404.3,
          "close_time": 1735862399999,
          "quote_volume": 1765725.3173,
          "trades": 11710,
          "taker_buy_base": 176977.3,
          "taker_buy_quote": 943043.1739
        },
        {
          "timestamp": 1735862400000,
          "datetime": "2025-01-03T00:00:00",
          "open": 5.467,
          "high": 5.539,
          "low": 5.25,
          "close": 5.478,
          "volume": 234061.7,
          "close_time": 1735948799999,
          "quote_volume": 1257039.3199,
          "trades": 6885,
          "taker_buy_base": 114816.0,
          "taker_buy_quote": 616231.2871
        },
        {
          "timestamp": 1735948800000,
          "datetime": "2025-01-04T00:00:00",
          "open": 5.477,
          "high": 5.745,
          "low": 5.299,
          "close": 5.605,
          "volume": 130605.5,
          "close_time": 1736035199999,
          "quote_volume": 718729.0712,
          "trades": 4803,
          "taker_buy_base": 62626.2,
          "taker_buy_quote": 344880.0873
        },
        {
          "timestamp": 1736035200000,
          "datetime": "2025-01-05T00:00:00",
          "open": 5.589,
          "high": 5.879,
          "low": 5.517,
          "close": 5.73,
          "volume": 134311.8,
          "close_time": 1736121599999,
          "quote_volume": 767923.4046,
          "trades": 4546,
          "taker_buy_base": 87759.0,
          "taker_buy_quote": 502677.841
        },
        {
          "timestamp": 1736121600000,
          "datetime": "2025-01-06T00:00:00",
          "open": 5.733,
          "high": 5.827,
          "low": 5.492,
          "close": 5.624,
          "volume": 144499.8,
          "close_time": 1736207999999,
          "quote_volume": 813741.6102,
          "trades": 5104,
          "taker_buy_base": 71125.7,
          "taker_buy_quote": 401038.4286
        },
        {
          "timestamp": 1736208000000,
          "datetime": "2025-01-07T00:00:00",
          "open": 5.609,
          "high": 5.881,
          "low": 5.363,
          "close": 5.455,
          "volume": 224824.2,
          "close_time": 1736294399999,
          "quote_volume": 1256633.7527,
          "trades": 7957,
          "taker_buy_base": 116252.9,
          "taker_buy_quote": 650539.1755
        },
        {
          "timestamp": 1736294400000,
          "datetime": "2025-01-08T00:00:00",
          "open": 5.454,
          "high": 5.598,
          "low": 4.82,
          "close": 5.133,
          "volume": 164263.2,
          "close_time": 1736380799999,
          "quote_volume": 848918.9693,
          "trades": 5293,
          "taker_buy_base": 85601.8,
          "taker_buy_quote": 443121.3236
        },
        {
          "timestamp": 1736380800000,
          "datetime": "2025-01-09T00:00:00",
          "open": 5.125,
          "high": 5.307,
          "low": 4.684,
          "close": 4.886,
          "volume": 229478.4,
          "close_time": 1736467199999,
          "quote_volume": 1134326.8128,
          "trades": 7635,
          "taker_buy_base": 114498.2,
          "taker_buy_quote": 568174.6326
        },
        {
          "timestamp": 1736467200000,
          "datetime": "2025-01-10T00:00:00",
          "open": 4.856,
          "high": 5.007,
          "low": 4.64,
          "close": 4.761,
          "volume": 156486.9,
          "close_time": 1736553599999,
          "quote_volume": 757303.7267,
          "trades": 6409,
          "taker_buy_base": 78042.0,
          "taker_buy_quote": 377713.2699
        },
        {
          "timestamp": 1736553600000,
          "datetime": "2025-01-11T00:00:00",
          "open": 4.761,
          "high": 4.77,
          "low": 4.533,
          "close": 4.563,
          "volume": 152873.6,
          "close_time": 1736639999999,
          "quote_volume": 705928.2562,
          "trades": 6757,
          "taker_buy_base": 71212.3,
          "taker_buy_quote": 328992.3322
        },
        {
          "timestamp": 1736640000000,
          "datetime": "2025-01-12T00:00:00",
          "open": 4.567,
          "high": 4.787,
          "low": 4.336,
          "close": 4.664,
          "volume": 239400.2,
          "close_time": 1736726399999,
          "quote_volume": 1097565.9814,
          "trades": 9929,
          "taker_buy_base": 118005.5,
          "taker_buy_quote": 541120.2827
        },
        {
          "timestamp": 1736726400000,
          "datetime": "2025-01-13T00:00:00",
          "open": 4.659,
          "high": 4.781,
          "low": 4.136,
          "close": 4.617,
          "volume": 172159.1,
          "close_time": 1736812799999,
          "quote_volume": 765204.4405,
          "trades": 6819,
          "taker_buy_base": 81546.3,
          "taker_buy_quote": 362713.1707
        },
        {
          "timestamp": 1736812800000,
          "datetime": "2025-01-14T00:00:00",
          "open": 4.635,
          "high": 5.379,
          "low": 4.604,
          "close": 5.315,
          "volume": 252022.9,
          "close_time": 1736899199999,
          "quote_volume": 1241905.9812,
          "trades": 8008,
          "taker_buy_base": 123239.1,
          "taker_buy_quote": 607859.4941
        },
        {
          "timestamp": 1736899200000,
          "datetime": "2025-01-15T00:00:00",
          "open": 5.244,
          "high": 5.795,
          "low": 5.087,
          "close": 5.724,
          "volume": 228577.1,
          "close_time": 1736985599999,
          "quote_volume": 1236264.2343,
          "trades": 9653,
          "taker_buy_base": 117851.5,
          "taker_buy_quote": 636776.8969
        },
        {
          "timestamp": 1736985600000,
          "datetime": "2025-01-16T00:00:00",
          "open": 5.723,
          "high": 5.851,
          "low": 5.438,
          "close": 5.501,
          "volume": 126806.4,
          "close_time": 1737071999999,
          "quote_volume": 719298.304,
          "trades": 7053,
          "taker_buy_base": 45702.5,
          "taker_buy_quote": 257620.7245
        },
        {
          "timestamp": 1737072000000,
          "datetime": "2025-01-17T00:00:00",
          "open": 5.506,
          "high": 6.195,
          "low": 5.481,
          "close": 6.111,
          "volume": 407327.5,
          "close_time": 1737158399999,
          "quote_volume": 2416904.2466,
          "trades": 16980,
          "taker_buy_base": 175115.8,
          "taker_buy_quote": 1029562.0951
        },
        {
          "timestamp": 1737158400000,
          "datetime": "2025-01-18T00:00:00",
          "open": 6.139,
          "high": 7.448,
          "low": 6.0,
          "close": 7.304,
          "volume": 1568800.7,
          "close_time": 1737244799999,
          "quote_volume": 10628107.0382,
          "trades": 69608,
          "taker_buy_base": 887191.8,
          "taker_buy_quote": 6047645.0796
        },
        {
          "timestamp": 1737244800000,
          "datetime": "2025-01-19T00:00:00",
          "open": 7.307,
          "high": 7.629,
          "low": 6.139,
          "close": 6.423,
          "volume": 1031564.8,
          "close_time": 1737331199999,
          "quote_volume": 7216521.3345,
          "trades": 46526,
          "taker_buy_base": 533246.3,
          "taker_buy_quote": 3675968.7751
        },
        {
          "timestamp": 1737331200000,
          "datetime": "2025-01-20T00:00:00",
          "open": 6.422,
          "high": 7.49,
          "low": 5.879,
          "close": 7.322,
          "volume": 639679.0,
          "close_time": 1737417599999,
          "quote_volume": 4353613.457,
          "trades": 65777,
          "taker_buy_base": 286605.1,
          "taker_buy_quote": 1945963.7273
        },
        {
          "timestamp": 1737417600000,
          "datetime": "2025-01-21T00:00:00",
          "open": 7.323,
          "high": 7.95,
          "low": 6.909,
          "close": 7.56,
          "volume": 418155.0,
          "close_time": 1737503999999,
          "quote_volume": 3124749.3784,
          "trades": 20865,
          "taker_buy_base": 214692.2,
          "taker_buy_quote": 1610259.7236
        },
        {
          "timestamp": 1737504000000,
          "datetime": "2025-01-22T00:00:00",
          "open": 7.569,
          "high": 8.29,
          "low": 7.49,
          "close": 7.844,
          "volume": 272141.1,
          "close_time": 1737590399999,
          "quote_volume": 2184223.4338,
          "trades": 15913,
          "taker_buy_base": 163887.2,
          "taker_buy_quote": 1317133.0224
        },
        {
          "timestamp": 1737590400000,
          "datetime": "2025-01-23T00:00:00",
          "open": 7.844,
          "high": 8.69,
          "low": 7.451,
          "close": 8.116,
          "volume": 362178.6,
          "close_time": 1737676799999,
          "quote_volume": 2922830.6817,
          "trades": 19901,
          "taker_buy_base": 189826.6,
          "taker_buy_quote": 1539345.8267
        },
        {
          "timestamp": 1737676800000,
          "datetime": "2025-01-24T00:00:00",
          "open": 8.107,
          "high": 8.322,
          "low": 7.745,
          "close": 7.825,
          "volume": 320297.8,
          "close_time": 1737763199999,
          "quote_volume": 2552508.933,
          "trades": 12703,
          "taker_buy_base": 151082.9,
          "taker_buy_quote": 1205061.8841
        },
        {
          "timestamp": 1737763200000,
          "datetime": "2025-01-25T00:00:00",
          "open": 7.824,
          "high": 7.898,
          "low": 7.269,
          "close": 7.615,
          "volume": 194080.1,
          "close_time": 1737849599999,
          "quote_volume": 1470399.4395,
          "trades": 9599,
          "taker_buy_base": 89758.6,
          "taker_buy_quote": 680991.1811
        },
        {
          "timestamp": 1737849600000,
          "datetime": "2025-01-26T00:00:00",
          "open": 7.603,
          "high": 8.059,
          "low": 7.126,
          "close": 7.131,
          "volume": 127874.3,
          "close_time": 1737935999999,
          "quote_volume": 983013.4691,
          "trades": 5817,
          "taker_buy_base": 64859.3,
          "taker_buy_quote": 499770.0016
        },
        {
          "timestamp": 1737936000000,
          "datetime": "2025-01-27T00:00:00",
          "open": 7.144,
          "high": 7.221,
          "low": 6.167,
          "close": 6.749,
          "volume": 451396.3,
          "close_time": 1738022399999,
          "quote_volume": 2990677.2822,
          "trades": 19037,
          "taker_buy_base": 220259.0,
          "taker_buy_quote": 1457577.6494
        },
        {
          "timestamp": 1738022400000,
          "datetime": "2025-01-28T00:00:00",
          "open": 6.747,
          "high": 7.414,
          "low": 6.446,
          "close": 6.628,
          "volume": 409847.0,
          "close_time": 1738108799999,
          "quote_volume": 2848510.2276,
          "trades": 15051,
          "taker_buy_base": 205638.9,
          "taker_buy_quote": 1437050.7785
        },
        {
          "timestamp": 1738108800000,
          "datetime": "2025-01-29T00:00:00",
          "open": 6.615,
          "high": 7.229,
          "low": 6.335,
          "close": 6.742,
          "volume": 218516.3,
          "close_time": 1738195199999,
          "quote_volume": 1465002.1289,
          "trades": 8750,
          "taker_buy_base": 101238.8,
          "taker_buy_quote": 682968.4743
        },
        {
          "timestamp": 1738195200000,
          "datetime": "2025-01-30T00:00:00",
          "open": 6.743,
          "high": 7.918,
          "low": 6.733,
          "close": 7.601,
          "volume": 317333.4,
          "close_time": 1738281599999,
          "quote_volume": 2366385.13,
          "trades": 19657,
          "taker_buy_base": 148796.8,
          "taker_buy_quote": 1113716.509
        },
        {
          "timestamp": 1738281600000,
          "datetime": "2025-01-31T00:00:00",
          "open": 7.619,
          "high": 7.7,
          "low": 6.965,
          "close": 7.066,
          "volume": 199949.7,
          "close_time": 1738367999999,
          "quote_volume": 1460814.2013,
          "trades": 7365,
          "taker_buy_base": 108201.6,
          "taker_buy_quote": 792341.0138
        },
        {
          "timestamp": 1738368000000,
          "datetime": "2025-02-01T00:00:00",
          "open": 7.055,
          "high": 7.256,
          "low": 6.165,
          "close": 6.237,
          "volume": 370886.7,
          "close_time": 1738454399999,
          "quote_volume": 2477398.5433,
          "trades": 10599,
          "taker_buy_base": 157533.0,
          "taker_buy_quote": 1054350.6279
        },
        {
          "timestamp": 1738454400000,
          "datetime": "2025-02-02T00:00:00",
          "open": 6.249,
          "high": 6.428,
          "low": 5.283,
          "close": 5.626,
          "volume": 360920.1,
          "close_time": 1738540799999,
          "quote_volume": 2120759.2514,
          "trades": 11368,
          "taker_buy_base": 138970.7,
          "taker_buy_quote": 821557.479
        },
        {
          "timestamp": 1738540800000,
          "datetime": "2025-02-03T00:00:00",
          "open": 5.648,
          "high": 6.5,
          "low": 4.115,
          "close": 6.331,
          "volume": 705913.8,
          "close_time": 1738627199999,
          "quote_volume": 3881236.9782,
          "trades": 20155,
          "taker_buy_base": 325991.8,
          "taker_buy_quote": 1788215.7302
        },
        {
          "timestamp": 1738627200000,
          "datetime": "2025-02-04T00:00:00",
          "open": 6.344,
          "high": 6.618,
          "low": 5.771,
          "close": 6.204,
          "volume": 470381.1,
          "close_time": 1738713599999,
          "quote_volume": 2927232.0295,
          "trades": 19621,
          "taker_buy_base": 257749.6,
          "taker_buy_quote": 1604437.9771
        },
        {
          "timestamp": 1738713600000,
          "datetime": "2025-02-05T00:00:00",
          "open": 6.195,
          "high": 6.228,
          "low": 5.271,
          "close": 5.316,
          "volume": 304415.7,
          "close_time": 1738799999999,
          "quote_volume": 1742638.8627,
          "trades": 13223,
          "taker_buy_base": 134351.8,
          "taker_buy_quote": 768649.8501
        },
        {
          "timestamp": 1738800000000,
          "datetime": "2025-02-06T00:00:00",
          "open": 5.317,
          "high": 5.642,
          "low": 4.892,
          "close": 5.189,
          "volume": 348292.4,
          "close_time": 1738886399999,
          "quote_volume": 1836611.7587,
          "trades": 13111,
          "taker_buy_base": 181490.2,
          "taker_buy_quote": 952011.5688
        },
        {
          "timestamp": 1738886400000,
          "datetime": "2025-02-07T00:00:00",
          "open": 5.189,
          "high": 5.71,
          "low": 4.789,
          "close": 4.952,
          "volume": 436941.7,
          "close_time": 1738972799999,
          "quote_volume": 2318795.5579,
          "trades": 12601,
          "taker_buy_base": 222221.2,
          "taker_buy_quote": 1179838.7435
        },
        {
          "timestamp": 1738972800000,
          "datetime": "2025-02-08T00:00:00",
          "open": 4.914,
          "high": 5.107,
          "low": 4.825,
          "close": 5.028,
          "volume": 154830.7,
          "close_time": 1739059199999,
          "quote_volume": 767071.775,
          "trades": 5061,
          "taker_buy_base": 79734.7,
          "taker_buy_quote": 395577.6688
        },
        {
          "timestamp": 1739059200000,
          "datetime": "2025-02-09T00:00:00",
          "open": 5.032,
          "high": 5.293,
          "low": 4.5,
          "close": 4.718,
          "volume": 263030.8,
          "close_time": 1739145599999,
          "quote_volume": 1256956.7438,
          "trades": 6748,
          "taker_buy_base": 90546.9,
          "taker_buy_quote": 442718.2091
        },
        {
          "timestamp": 1739145600000,
          "datetime": "2025-02-10T00:00:00",
          "open": 4.719,
          "high": 5.264,
          "low": 4.472,
          "close": 5.229,
          "volume": 320374.8,
          "close_time": 1739231999999,
          "quote_volume": 1572373.2095,
          "trades": 10402,
          "taker_buy_base": 155570.5,
          "taker_buy_quote": 765661.3149
        },
        {
          "timestamp": 1739232000000,
          "datetime": "2025-02-11T00:00:00",
          "open": 5.228,
          "high": 5.791,
          "low": 5.142,
          "close": 5.311,
          "volume": 360444.7,
          "close_time": 1739318399999,
          "quote_volume": 1972777.7011,
          "trades": 14469,
          "taker_buy_base": 184376.1,
          "taker_buy_quote": 1011705.083
        },
        {
          "timestamp": 1739318400000,
          "datetime": "2025-02-12T00:00:00",
          "open": 5.298,
          "high": 5.383,
          "low": 4.816,
          "close": 5.272,
          "volume": 497699.1,
          "close_time": 1739404799999,
          "quote_volume": 2490872.2347,
          "trades": 17732,
          "taker_buy_base": 229038.1,
          "taker_buy_quote": 1149173.0775
        },
        {
          "timestamp": 1739404800000,
          "datetime": "2025-02-13T00:00:00",
          "open": 5.291,
          "high": 5.365,
          "low": 4.8,
          "close": 5.208,
          "volume": 175564.2,
          "close_time": 1739491199999,
          "quote_volume": 891492.7266,
          "trades": 6398,
          "taker_buy_base": 88455.6,
          "taker_buy_quote": 449442.8259
        },
        {
          "timestamp": 1739491200000,
          "datetime": "2025-02-14T00:00:00",
          "open": 5.21,
          "high": 6.19,
          "low": 5.168,
          "close": 5.737,
          "volume": 298679.7,
          "close_time": 1739577599999,
          "quote_volume": 1662039.0653,
          "trades": 13247,
          "taker_buy_base": 162742.3,
          "taker_buy_quote": 909025.639
        },
        {
          "timestamp": 1739577600000,
          "datetime": "2025-02-15T00:00:00",
          "open": 5.726,
          "high": 5.733,
          "low": 5.24,
          "close": 5.279,
          "volume": 182060.6,
          "close_time": 1739663999999,
          "quote_volume": 990563.5587,
          "trades": 9571,
          "taker_buy_base": 78497.3,
          "taker_buy_quote": 428097.6287
        },
        {
          "timestamp": 1739664000000,
          "datetime": "2025-02-16T00:00:00",
          "open": 5.281,
          "high": 5.36,
          "low": 4.928,
          "close": 4.936,
          "volume": 145958.5,
          "close_time": 1739750399999,
          "quote_volume": 743203.35,
          "trades": 6258,
          "taker_buy_base": 66732.0,
          "taker_buy_quote": 339857.2638
        },
        {
          "timestamp": 1739750400000,
          "datetime": "2025-02-17T00:00:00",
          "open": 4.938,
          "high": 5.063,
          "low": 4.554,
          "close": 4.686,
          "volume": 230139.4,
          "close_time": 1739836799999,
          "quote_volume": 1101591.301,
          "trades": 11385,
          "taker_buy_base": 88291.3,
          "taker_buy_quote": 420994.3768
        },
        {
          "timestamp": 1739836800000,
          "datetime": "2025-02-18T00:00:00",
          "open": 4.686,
          "high": 4.728,
          "low": 3.947,
          "close": 4.234,
          "volume": 473724.2,
          "close_time": 1739923199999,
          "quote_volume": 2007282.4626,
          "trades": 15707,
          "taker_buy_base": 232329.7,
          "taker_buy_quote": 985643.0013
        },
        {
          "timestamp": 1739923200000,
          "datetime": "2025-02-19T00:00:00",
          "open": 4.245,
          "high": 4.586,
          "low": 4.095,
          "close": 4.223,
          "volume": 261484.2,
          "close_time": 1740009599999,
          "quote_volume": 1133104.3523,
          "trades": 7976,
          "taker_buy_base": 130889.5,
          "taker_buy_quote": 568133.7268
        },
        {
          "timestamp": 1740009600000,
          "datetime": "2025-02-20T00:00:00",
          "open": 4.239,
          "high": 4.629,
          "low": 4.156,
          "close": 4.575,
          "volume": 286167.8,
          "close_time": 1740095999999,
          "quote_volume": 1263318.8389,
          "trades": 7558,
          "taker_buy_base": 136560.1,
          "taker_buy_quote": 603510.2942
        },
        {
          "timestamp": 1740096000000,
          "datetime": "2025-02-21T00:00:00",
          "open": 4.574,
          "high": 4.931,
          "low": 4.236,
          "close": 4.283,
          "volume": 362574.0,
          "close_time": 1740182399999,
          "quote_volume": 1651389.6088,
          "trades": 13563,
          "taker_buy_base": 201491.5,
          "taker_buy_quote": 915893.8112
        },
        {
          "timestamp": 1740182400000,
          "datetime": "2025-02-22T00:00:00",
          "open": 4.285,
          "high": 4.508,
          "low": 4.255,
          "close": 4.302,
          "volume": 179780.2,
          "close_time": 1740268799999,
          "quote_volume": 785756.9698,
          "trades": 7367,
          "taker_buy_base": 82574.9,
          "taker_buy_quote": 361646.6168
        },
        {
          "timestamp": 1740268800000,
          "datetime": "2025-02-23T00:00:00",
          "open": 4.298,
          "high": 4.4,
          "low": 4.125,
          "close": 4.193,
          "volume": 136853.9,
          "close_time": 1740355199999,
          "quote_volume": 579663.7568,
          "trades": 4739,
          "taker_buy_base": 68459.5,
          "taker_buy_quote": 290144.8291
        },
        {
          "timestamp": 1740355200000,
          "datetime": "2025-02-24T00:00:00",
          "open": 4.202,
          "high": 4.275,
          "low": 2.822,
          "close": 2.993,
          "volume": 1812951.3,
          "close_time": 1740441599999,
          "quote_volume": 5743607.0916,
          "trades": 34959,
          "taker_buy_base": 864879.8,
          "taker_buy_quote": 2735832.7898
        },
        {
          "timestamp": 1740441600000,
          "datetime": "2025-02-25T00:00:00",
          "open": 2.994,
          "high": 3.048,
          "low": 2.35,
          "close": 2.515,
          "volume": 1793381.1,
          "close_time": 1740527999999,
          "quote_volume": 4679042.4591,
          "trades": 38151,
          "taker_buy_base": 865322.5,
          "taker_buy_quote": 2258628.5361
        },
        {
          "timestamp": 1740528000000,
          "datetime": "2025-02-26T00:00:00",
          "open": 2.523,
          "high": 2.588,
          "low": 2.259,
          "close": 2.468,
          "volume": 1113325.1,
          "close_time": 1740614399999,
          "quote_volume": 2674839.5252,
          "trades": 22829,
          "taker_buy_base": 574528.6,
          "taker_buy_quote": 1378896.6332
        },
        {
          "timestamp": 1740614400000,
          "datetime": "2025-02-27T00:00:00",
          "open": 2.469,
          "high": 2.499,
          "low": 2.179,
          "close": 2.206,
          "volume": 612227.8,
          "close_time": 1740700799999,
          "quote_volume": 1441357.619,
          "trades": 12670,
          "taker_buy_base": 290488.8,
          "taker_buy_quote": 683337.0505
        },
        {
          "timestamp": 1740700800000,
          "datetime": "2025-02-28T00:00:00",
          "open": 2.212,
          "high": 2.512,
          "low": 2.042,
          "close": 2.459,
          "volume": 1430420.5,
          "close_time": 1740787199999,
          "quote_volume": 3269567.0689,
          "trades": 22074,
          "taker_buy_base": 675293.5,
          "taker_buy_quote": 1541088.405
        },
        {
          "timestamp": 1740787200000,
          "datetime": "2025-03-01T00:00:00",
          "open": 2.461,
          "high": 2.487,
          "low": 2.243,
          "close": 2.303,
          "volume": 561179.6,
          "close_time": 1740873599999,
          "quote_volume": 1318340.65,
          "trades": 7295,
          "taker_buy_base": 243882.3,
          "taker_buy_quote": 572711.5164
        },
        {
          "timestamp": 1740873600000,
          "datetime": "2025-03-02T00:00:00",
          "open": 2.306,
          "high": 3.064,
          "low": 2.244,
          "close": 2.856,
          "volume": 1907356.5,
          "close_time": 1740959999999,
          "quote_volume": 5037358.027,
          "trades": 29057,
          "taker_buy_base": 812950.6,
          "taker_buy_quote": 2149719.1159
        },
        {
          "timestamp": 1740960000000,
          "datetime": "2025-03-03T00:00:00",
          "open": 2.859,
          "high": 2.87,
          "low": 2.165,
          "close": 2.204,
          "volume": 1079370.0,
          "close_time": 1741046399999,
          "quote_volume": 2646483.4493,
          "trades": 18619,
          "taker_buy_base": 510067.3,
          "taker_buy_quote": 1251079.2633
        },
        {
          "timestamp": 1741046400000,
          "datetime": "2025-03-04T00:00:00",
          "open": 2.202,
          "high": 2.257,
          "low": 2.0,
          "close": 2.183,
          "volume": 876339.8,
          "close_time": 1741132799999,
          "quote_volume": 1872205.8172,
          "trades": 12996,
          "taker_buy_base": 400253.7,
          "taker_buy_quote": 859990.5512
        },
        {
          "timestamp": 1741132800000,
          "datetime": "2025-03-05T00:00:00",
          "open": 2.175,
          "high": 2.26,
          "low": 2.104,
          "close": 2.186,
          "volume": 545155.3,
          "close_time": 1741219199999,
          "quote_volume": 1189295.8464,
          "trades": 7875,
          "taker_buy_base": 243303.8,
          "taker_buy_quote": 531117.6272
        },
        {
          "timestamp": 1741219200000,
          "datetime": "2025-03-06T00:00:00",
          "open": 2.186,
          "high": 2.297,
          "low": 2.034,
          "close": 2.059,
          "volume": 519564.6,
          "close_time": 1741305599999,
          "quote_volume": 1126358.1444,
          "trades": 7040,
          "taker_buy_base": 216493.1,
          "taker_buy_quote": 470267.2478
        },
        {
          "timestamp": 1741305600000,
          "datetime": "2025-03-07T00:00:00",
          "open": 2.057,
          "high": 2.294,
          "low": 1.958,
          "close": 2.039,
          "volume": 846332.6,
          "close_time": 1741391999999,
          "quote_volume": 1812760.858,
          "trades": 11158,
          "taker_buy_base": 415059.6,
          "taker_buy_quote": 890308.9056
        },
        {
          "timestamp": 1741392000000,
          "datetime": "2025-03-08T00:00:00",
          "open": 2.039,
          "high": 2.08,
          "low": 1.856,
          "close": 1.885,
          "volume": 703819.6,
          "close_time": 1741478399999,
          "quote_volume": 1359047.041,
          "trades": 8821,
          "taker_buy_base": 329175.3,
          "taker_buy_quote": 633112.9813
        },
        {
          "timestamp": 1741478400000,
          "datetime": "2025-03-09T00:00:00",
          "open": 1.888,
          "high": 1.927,
          "low": 1.65,
          "close": 1.678,
          "volume": 620379.1,
          "close_time": 1741564799999,
          "quote_volume": 1095393.7863,
          "trades": 7194,
          "taker_buy_base": 272873.7,
          "taker_buy_quote": 481198.1187
        },
        {
          "timestamp": 1741564800000,
          "datetime": "2025-03-10T00:00:00",
          "open": 1.678,
          "high": 1.804,
          "low": 1.496,
          "close": 1.55,
          "volume": 860515.8,
          "close_time": 1741651199999,
          "quote_volume": 1409481.3786,
          "trades": 9917,
          "taker_buy_base": 413360.5,
          "taker_buy_quote": 678938.7832
        },
        {
          "timestamp": 1741651200000,
          "datetime": "2025-03-11T00:00:00",
          "open": 1.554,
          "high": 1.614,
          "low": 1.455,
          "close": 1.532,
          "volume": 898065.7,
          "close_time": 1741737599999,
          "quote_volume": 1393052.3775,
          "trades": 9810,
          "taker_buy_base": 435635.3,
          "taker_buy_quote": 675612.426
        },
        {
          "timestamp": 1741737600000,
          "datetime": "2025-03-12T00:00:00",
          "open": 1.533,
          "high": 1.641,
          "low": 1.476,
          "close": 1.608,
          "volume": 804913.7,
          "close_time": 1741823999999,
          "quote_volume": 1255100.5876,
          "trades": 15747,
          "taker_buy_base": 384872.7,
          "taker_buy_quote": 600902.4384
        },
        {
          "timestamp": 1741824000000,
          "datetime": "2025-03-13T00:00:00",
          "open": 1.607,
          "high": 1.653,
          "low": 1.481,
          "close": 1.494,
          "volume": 710941.0,
          "close_time": 1741910399999,
          "quote_volume": 1116368.9544,
          "trades": 14652,
          "taker_buy_base": 332643.1,
          "taker_buy_quote": 521992.4886
        },
        {
          "timestamp": 1741910400000,
          "datetime": "2025-03-14T00:00:00",
          "open": 1.496,
          "high": 1.651,
          "low": 1.488,
          "close": 1.622,
          "volume": 977252.0,
          "close_time": 1741996799999,
          "quote_volume": 1536321.598,
          "trades": 12737,
          "taker_buy_base": 483260.4,
          "taker_buy_quote": 761311.0264
        },
        {
          "timestamp": 1741996800000,
          "datetime": "2025-03-15T00:00:00",
          "open": 1.623,
          "high": 1.746,
          "low": 1.601,
          "close": 1.698,
          "volume": 911183.5,
          "close_time": 1742083199999,
          "quote_volume": 1523530.6848,
          "trades": 12931,
          "taker_buy_base": 448691.1,
          "taker_buy_quote": 750300.4535
        },
        {
          "timestamp": 1742083200000,
          "datetime": "2025-03-16T00:00:00",
          "open": 1.698,
          "high": 1.726,
          "low": 1.534,
          "close": 1.559,
          "volume": 750611.6,
          "close_time": 1742169599999,
          "quote_volume": 1230525.5338,
          "trades": 10270,
          "taker_buy_base": 340788.2,
          "taker_buy_quote": 559980.1489
        },
        {
          "timestamp": 1742169600000,
          "datetime": "2025-03-17T00:00:00",
          "open": 1.557,
          "high": 1.85,
          "low": 1.555,
          "close": 1.734,
          "volume": 1417892.6,
          "close_time": 1742255999999,
          "quote_volume": 2453400.6028,
          "trades": 17520,
          "taker_buy_base": 701370.3,
          "taker_buy_quote": 1212115.5281
        },
        {
          "timestamp": 1742256000000,
          "datetime": "2025-03-18T00:00:00",
          "open": 1.734,
          "high": 2.008,
          "low": 1.586,
          "close": 1.947,
          "volume": 1941133.5,
          "close_time": 1742342399999,
          "quote_volume": 3412445.603,
          "trades": 25885,
          "taker_buy_base": 1016005.4,
          "taker_buy_quote": 1789113.0991
        },
        {
          "timestamp": 1742342400000,
          "datetime": "2025-03-19T00:00:00",
          "open": 1.947,
          "high": 2.097,
          "low": 1.777,
          "close": 1.912,
          "volume": 2679597.3,
          "close_time": 1742428799999,
          "quote_volume": 5080716.8969,
          "trades": 43799,
          "taker_buy_base": 1286983.1,
          "taker_buy_quote": 2441669.8466
        },
        {
          "timestamp": 1742428800000,
          "datetime": "2025-03-20T00:00:00",
          "open": 1.913,
          "high": 1.959,
          "low": 1.602,
          "close": 1.696,
          "volume": 2050471.0,
          "close_time": 1742515199999,
          "quote_volume": 3596021.3632,
          "trades": 32059,
          "taker_buy_base": 1014129.7,
          "taker_buy_quote": 1773607.4283
        },
        {
          "timestamp": 1742515200000,
          "datetime": "2025-03-21T00:00:00",
          "open": 1.696,
          "high": 1.839,
          "low": 1.689,
          "close": 1.756,
          "volume": 1396196.6,
          "close_time": 1742601599999,
          "quote_volume": 2430367.7236,
          "trades": 17937,
          "taker_buy_base": 744032.3,
          "taker_buy_quote": 1295571.9366
        },
        {
          "timestamp": 1742601600000,
          "datetime": "2025-03-22T00:00:00",
          "open": 1.755,
          "high": 1.813,
          "low": 1.735,
          "close": 1.747,
          "volume": 577202.4,
          "close_time": 1742687999999,
          "quote_volume": 1028122.1549,
          "trades": 8071,
          "taker_buy_base": 262229.6,
          "taker_buy_quote": 467670.3837
        },
        {
          "timestamp": 1742688000000,
          "datetime": "2025-03-23T00:00:00",
          "open": 1.746,
          "high": 1.813,
          "low": 1.73,
          "close": 1.774,
          "volume": 402414.5,
          "close_time": 1742774399999,
          "quote_volume": 710572.0487,
          "trades": 5382,
          "taker_buy_base": 178376.6,
          "taker_buy_quote": 314984.7975
        },
        {
          "timestamp": 1742774400000,
          "datetime": "2025-03-24T00:00:00",
          "open": 1.773,
          "high": 2.014,
          "low": 1.75,
          "close": 1.932,
          "volume": 998343.4,
          "close_time": 1742860799999,
          "quote_volume": 1899259.7924,
          "trades": 11348,
          "taker_buy_base": 523029.6,
          "taker_buy_quote": 993896.3084
        },
        {
          "timestamp": 1742860800000,
          "datetime": "2025-03-25T00:00:00",
          "open": 1.934,
          "high": 1.991,
          "low": 1.878,
          "close": 1.974,
          "volume": 768696.3,
          "close_time": 1742947199999,
          "quote_volume": 1499311.1886,
          "trades": 9538,
          "taker_buy_base": 379831.1,
          "taker_buy_quote": 741114.9793
        },
        {
          "timestamp": 1742947200000,
          "datetime": "2025-03-26T00:00:00",
          "open": 1.976,
          "high": 2.117,
          "low": 1.927,
          "close": 1.993,
          "volume": 954596.5,
          "close_time": 1743033599999,
          "quote_volume": 1927099.9558,
          "trades": 10586,
          "taker_buy_base": 488535.8,
          "taker_buy_quote": 987844.2501
        },
        {
          "timestamp": 1743033600000,
          "datetime": "2025-03-27T00:00:00",
          "open": 1.994,
          "high": 2.107,
          "low": 1.942,
          "close": 2.031,
          "volume": 891721.6,
          "close_time": 1743119999999,
          "quote_volume": 1797198.2582,
          "trades": 8443,
          "taker_buy_base": 417554.7,
          "taker_buy_quote": 844035.3768
        },
        {
          "timestamp": 1743120000000,
          "datetime": "2025-03-28T00:00:00",
          "open": 2.033,
          "high": 2.058,
          "low": 1.808,
          "close": 1.841,
          "volume": 1081609.1,
          "close_time": 1743206399999,
          "quote_volume": 2055152.2281,
          "trades": 10977,
          "taker_buy_base": 479167.1,
          "taker_buy_quote": 910054.1539
        },
        {
          "timestamp": 1743206400000,
          "datetime": "2025-03-29T00:00:00",
          "open": 1.844,
          "high": 1.857,
          "low": 1.69,
          "close": 1.723,
          "volume": 499726.9,
          "close_time": 1743292799999,
          "quote_volume": 875828.0895,
          "trades": 4992,
          "taker_buy_base": 237480.8,
          "taker_buy_quote": 417012.1487
        },
        {
          "timestamp": 1743292800000,
          "datetime": "2025-03-30T00:00:00",
          "open": 1.724,
          "high": 1.772,
          "low": 1.696,
          "close": 1.713,
          "volume": 365941.7,
          "close_time": 1743379199999,
          "quote_volume": 636026.9285,
          "trades": 4833,
          "taker_buy_base": 169095.7,
          "taker_buy_quote": 294601.2016
        },
        {
          "timestamp": 1743379200000,
          "datetime": "2025-03-31T00:00:00",
          "open": 1.718,
          "high": 1.746,
          "low": 1.646,
          "close": 1.704,
          "volume": 582389.5,
          "close_time": 1743465599999,
          "quote_volume": 992614.5029,
          "trades": 6479,
          "taker_buy_base": 300959.5,
          "taker_buy_quote": 514004.3762
        },
        {
          "timestamp": 1743465600000,
          "datetime": "2025-04-01T00:00:00",
          "open": 1.701,
          "high": 1.861,
          "low": 1.696,
          "close": 1.802,
          "volume": 729140.4,
          "close_time": 1743551999999,
          "quote_volume": 1306168.7658,
          "trades": 7796,
          "taker_buy_base": 371608.8,
          "taker_buy_quote": 665463.3601
        },
        {
          "timestamp": 1743552000000,
          "datetime": "2025-04-02T00:00:00",
          "open": 1.803,
          "high": 2.167,
          "low": 1.725,
          "close": 1.845,
          "volume": 3163874.7,
          "close_time": 1743638399999,
          "quote_volume": 6188630.4734,
          "trades": 35890,
          "taker_buy_base": 1666495.1,
          "taker_buy_quote": 3264098.9841
        },
        {
          "timestamp": 1743638400000,
          "datetime": "2025-04-03T00:00:00",
          "open": 1.847,
          "high": 1.923,
          "low": 1.644,
          "close": 1.788,
          "volume": 1816470.4,
          "close_time": 1743724799999,
          "quote_volume": 3225244.1045,
          "trades": 19546,
          "taker_buy_base": 853041.7,
          "taker_buy_quote": 1514948.0009
        },
        {
          "timestamp": 1743724800000,
          "datetime": "2025-04-04T00:00:00",
          "open": 1.791,
          "high": 1.89,
          "low": 1.687,
          "close": 1.842,
          "volume": 1666847.2,
          "close_time": 1743811199999,
          "quote_volume": 2986947.127,
          "trades": 18521,
          "taker_buy_base": 883680.8,
          "taker_buy_quote": 1586531.1409
        },
        {
          "timestamp": 1743811200000,
          "datetime": "2025-04-05T00:00:00",
          "open": 1.844,
          "high": 1.867,
          "low": 1.754,
          "close": 1.794,
          "volume": 609989.1,
          "close_time": 1743897599999,
          "quote_volume": 1101316.8578,
          "trades": 8333,
          "taker_buy_base": 288580.9,
          "taker_buy_quote": 522282.7439
        },
        {
          "timestamp": 1743897600000,
          "datetime": "2025-04-06T00:00:00",
          "open": 1.794,
          "high": 1.812,
          "low": 1.52,
          "close": 1.561,
          "volume": 1129224.0,
          "close_time": 1743983999999,
          "quote_volume": 1837098.2051,
          "trades": 16287,
          "taker_buy_base": 525517.6,
          "taker_buy_quote": 852824.5618
        },
        {
          "timestamp": 1743984000000,
          "datetime": "2025-04-07T00:00:00",
          "open": 1.562,
          "high": 1.686,
          "low": 1.387,
          "close": 1.623,
          "volume": 3513224.1,
          "close_time": 1744070399999,
          "quote_volume": 5452943.9524,
          "trades": 39182,
          "taker_buy_base": 1672914.6,
          "taker_buy_quote": 2596361.2115
        },
        {
          "timestamp": 1744070400000,
          "datetime": "2025-04-08T00:00:00",
          "open": 1.62,
          "high": 1.693,
          "low": 1.529,
          "close": 1.585,
          "volume": 2151452.0,
          "close_time": 1744156799999,
          "quote_volume": 3476874.5844,
          "trades": 22640,
          "taker_buy_base": 1094680.6,
          "taker_buy_quote": 1774528.036
        },
        {
          "timestamp": 1744156800000,
          "datetime": "2025-04-09T00:00:00",
          "open": 1.585,
          "high": 1.802,
          "low": 1.519,
          "close": 1.746,
          "volume": 3334279.6,
          "close_time": 1744243199999,
          "quote_volume": 5536443.9503,
          "trades": 33417,
          "taker_buy_base": 1565090.6,
          "taker_buy_quote": 2605153.9098
        },
        {
          "timestamp": 1744243200000,
          "datetime": "2025-04-10T00:00:00",
          "open": 1.747,
          "high": 1.752,
          "low": 1.581,
          "close": 1.648,
          "volume": 1413577.9,
          "close_time": 1744329599999,
          "quote_volume": 2354223.5922,
          "trades": 20127,
          "taker_buy_base": 629154.9,
          "taker_buy_quote": 1048873.4016
        },
        {
          "timestamp": 1744329600000,
          "datetime": "2025-04-11T00:00:00",
          "open": 1.648,
          "high": 1.794,
          "low": 1.632,
          "close": 1.773,
          "volume": 1419824.5,
          "close_time": 1744415999999,
          "quote_volume": 2472519.5748,
          "trades": 19828,
          "taker_buy_base": 723822.7,
          "taker_buy_quote": 1260379.3981
        },
        {
          "timestamp": 1744416000000,
          "datetime": "2025-04-12T00:00:00",
          "open": 1.772,
          "high": 2.072,
          "low": 1.748,
          "close": 1.999,
          "volume": 2115157.1,
          "close_time": 1744502399999,
          "quote_volume": 4094896.378,
          "trades": 36778,
          "taker_buy_base": 1139792.1,
          "taker_buy_quote": 2212660.4646
        },
        {
          "timestamp": 1744502400000,
          "datetime": "2025-04-13T00:00:00",
          "open": 1.999,
          "high": 2.017,
          "low": 1.84,
          "close": 1.902,
          "volume": 1507826.2,
          "close_time": 1744588799999,
          "quote_volume": 2926709.0453,
          "trades": 27962,
          "taker_buy_base": 651750.5,
          "taker_buy_quote": 1265581.548
        },
        {
          "timestamp": 1744588800000,
          "datetime": "2025-04-14T00:00:00",
          "open": 1.899,
          "high": 2.109,
          "low": 1.896,
          "close": 2.014,
          "volume": 1935156.8,
          "close_time": 1744675199999,
          "quote_volume": 3934902.2059,
          "trades": 31143,
          "taker_buy_base": 951587.5,
          "taker_buy_quote": 1936107.489
        },
        {
          "timestamp": 1744675200000,
          "datetime": "2025-04-15T00:00:00",
          "open": 2.016,
          "high": 2.233,
          "low": 1.985,
          "close": 2.061,
          "volume": 2081481.4,
          "close_time": 1744761599999,
          "quote_volume": 4417911.0201,
          "trades": 27209,
          "taker_buy_base": 1014425.1,
          "taker_buy_quote": 2157592.8477
        },
        {
          "timestamp": 1744761600000,
          "datetime": "2025-04-16T00:00:00",
          "open": 2.063,
          "high": 2.492,
          "low": 2.034,
          "close": 2.282,
          "volume": 4206095.0,
          "close_time": 1744847999999,
          "quote_volume": 9589734.6017,
          "trades": 59646,
          "taker_buy_base": 2085736.8,
          "taker_buy_quote": 4753538.3966
        },
        {
          "timestamp": 1744848000000,
          "datetime": "2025-04-17T00:00:00",
          "open": 2.283,
          "high": 2.389,
          "low": 2.162,
          "close": 2.257,
          "volume": 3045734.3,
          "close_time": 1744934399999,
          "quote_volume": 6947299.1532,
          "trades": 48942,
          "taker_buy_base": 1455556.4,
          "taker_buy_quote": 3327569.8005
        },
        {
          "timestamp": 1744934400000,
          "datetime": "2025-04-18T00:00:00",
          "open": 2.256,
          "high": 2.299,
          "low": 2.108,
          "close": 2.153,
          "volume": 1126408.4,
          "close_time": 1745020799999,
          "quote_volume": 2461951.7245,
          "trades": 21797,
          "taker_buy_base": 482923.5,
          "taker_buy_quote": 1056647.4682
        },
        {
          "timestamp": 1745020800000,
          "datetime": "2025-04-19T00:00:00",
          "open": 2.151,
          "high": 2.309,
          "low": 2.137,
          "close": 2.241,
          "volume": 1144458.3,
          "close_time": 1745107199999,
          "quote_volume": 2548808.5405,
          "trades": 23344,
          "taker_buy_base": 494334.4,
          "taker_buy_quote": 1103045.1034
        },
        {
          "timestamp": 1745107200000,
          "datetime": "2025-04-20T00:00:00",
          "open": 2.243,
          "high": 2.293,
          "low": 2.113,
          "close": 2.157,
          "volume": 989358.8,
          "close_time": 1745193599999,
          "quote_volume": 2170338.1931,
          "trades": 15948,
          "taker_buy_base": 446941.2,
          "taker_buy_quote": 982036.0404
        },
        {
          "timestamp": 1745193600000,
          "datetime": "2025-04-21T00:00:00",
          "open": 2.16,
          "high": 2.373,
          "low": 2.157,
          "close": 2.237,
          "volume": 1597511.2,
          "close_time": 1745279999999,
          "quote_volume": 3626126.8768,
          "trades": 25741,
          "taker_buy_base": 732763.0,
          "taker_buy_quote": 1664572.1953
        },
        {
          "timestamp": 1745280000000,
          "datetime": "2025-04-22T00:00:00",
          "open": 2.237,
          "high": 2.64,
          "low": 2.187,
          "close": 2.619,
          "volume": 1845805.9,
          "close_time": 1745366399999,
          "quote_volume": 4454706.0366,
          "trades": 29141,
          "taker_buy_base": 949581.5,
          "taker_buy_quote": 2292554.8232
        },
        {
          "timestamp": 1745366400000,
          "datetime": "2025-04-23T00:00:00",
          "open": 2.621,
          "high": 2.747,
          "low": 2.52,
          "close": 2.601,
          "volume": 1485747.8,
          "close_time": 1745452799999,
          "quote_volume": 3905532.8766,
          "trades": 25179,
          "taker_buy_base": 729502.2,
          "taker_buy_quote": 1921100.1467
        },
        {
          "timestamp": 1745452800000,
          "datetime": "2025-04-24T00:00:00",
          "open": 2.608,
          "high": 2.71,
          "low": 2.4,
          "close": 2.63,
          "volume": 1476777.0,
          "close_time": 1745539199999,
          "quote_volume": 3757325.2061,
          "trades": 36655,
          "taker_buy_base": 686756.1,
          "taker_buy_quote": 1748355.8079
        },
        {
          "timestamp": 1745539200000,
          "datetime": "2025-04-25T00:00:00",
          "open": 2.629,
          "high": 2.804,
          "low": 2.592,
          "close": 2.74,
          "volume": 1364330.2,
          "close_time": 1745625599999,
          "quote_volume": 3699922.6614,
          "trades": 27798,
          "taker_buy_base": 691481.4,
          "taker_buy_quote": 1877688.6459
        },
        {
          "timestamp": 1745625600000,
          "datetime": "2025-04-26T00:00:00",
          "open": 2.74,
          "high": 2.995,
          "low": 2.732,
          "close": 2.914,
          "volume": 1746666.5,
          "close_time": 1745711999999,
          "quote_volume": 5019136.4271,
          "trades": 29994,
          "taker_buy_base": 927408.3,
          "taker_buy_quote": 2669386.6626
        },
        {
          "timestamp": 1745712000000,
          "datetime": "2025-04-27T00:00:00",
          "open": 2.915,
          "high": 3.152,
          "low": 2.85,
          "close": 2.934,
          "volume": 2008707.5,
          "close_time": 1745798399999,
          "quote_volume": 5994744.0422,
          "trades": 34431,
          "taker_buy_base": 1042046.4,
          "taker_buy_quote": 3109006.2601
        },
        {
          "timestamp": 1745798400000,
          "datetime": "2025-04-28T00:00:00",
          "open": 2.934,
          "high": 3.133,
          "low": 2.759,
          "close": 2.937,
          "volume": 1789836.0,
          "close_time": 1745884799999,
          "quote_volume": 5310062.372,
          "trades": 35946,
          "taker_buy_base": 778247.3,
          "taker_buy_quote": 2312037.1621
        },
        {
          "timestamp": 1745884800000,
          "datetime": "2025-04-29T00:00:00",
          "open": 2.944,
          "high": 3.039,
          "low": 2.794,
          "close": 2.86,
          "volume": 1090362.5,
          "close_time": 1745971199999,
          "quote_volume": 3180758.4166,
          "trades": 18702,
          "taker_buy_base": 546443.4,
          "taker_buy_quote": 1594937.3918
        },
        {
          "timestamp": 1745971200000,
          "datetime": "2025-04-30T00:00:00",
          "open": 2.856,
          "high": 2.884,
          "low": 2.607,
          "close": 2.792,
          "volume": 1058521.1,
          "close_time": 1746057599999,
          "quote_volume": 2920827.1388,
          "trades": 28312,
          "taker_buy_base": 494805.4,
          "taker_buy_quote": 1366017.1638
        },
        {
          "timestamp": 1746057600000,
          "datetime": "2025-05-01T00:00:00",
          "open": 2.793,
          "high": 3.026,
          "low": 2.792,
          "close": 2.89,
          "volume": 946052.8,
          "close_time": 1746143999999,
          "quote_volume": 2736033.4176,
          "trades": 23163,
          "taker_buy_base": 475409.8,
          "taker_buy_quote": 1376227.2368
        },
        {
          "timestamp": 1746144000000,
          "datetime": "2025-05-02T00:00:00",
          "open": 2.892,
          "high": 2.985,
          "low": 2.837,
          "close": 2.878,
          "volume": 573664.3,
          "close_time": 1746230399999,
          "quote_volume": 1671699.3138,
          "trades": 16810,
          "taker_buy_base": 279157.3,
          "taker_buy_quote": 814230.829
        },
        {
          "timestamp": 1746230400000,
          "datetime": "2025-05-03T00:00:00",
          "open": 2.874,
          "high": 2.883,
          "low": 2.621,
          "close": 2.679,
          "volume": 553110.5,
          "close_time": 1746316799999,
          "quote_volume": 1508460.0559,
          "trades": 17781,
          "taker_buy_base": 229053.7,
          "taker_buy_quote": 626546.2707
        },
        {
          "timestamp": 1746316800000,
          "datetime": "2025-05-04T00:00:00",
          "open": 2.673,
          "high": 2.725,
          "low": 2.575,
          "close": 2.617,
          "volume": 318091.6,
          "close_time": 1746403199999,
          "quote_volume": 841607.6428,
          "trades": 9082,
          "taker_buy_base": 162210.7,
          "taker_buy_quote": 430133.3412
        },
        {
          "timestamp": 1746403200000,
          "datetime": "2025-05-05T00:00:00",
          "open": 2.61,
          "high": 2.748,
          "low": 2.531,
          "close": 2.535,
          "volume": 532776.9,
          "close_time": 1746489599999,
          "quote_volume": 1407317.0884,
          "trades": 14776,
          "taker_buy_base": 266667.3,
          "taker_buy_quote": 704639.5676
        },
        {
          "timestamp": 1746489600000,
          "datetime": "2025-05-06T00:00:00",
          "open": 2.535,
          "high": 2.535,
          "low": 2.2,
          "close": 2.393,
          "volume": 1490554.7,
          "close_time": 1746575999999,
          "quote_volume": 3476187.4949,
          "trades": 41057,
          "taker_buy_base": 716113.1,
          "taker_buy_quote": 1669879.6208
        },
        {
          "timestamp": 1746576000000,
          "datetime": "2025-05-07T00:00:00",
          "open": 2.396,
          "high": 2.506,
          "low": 2.339,
          "close": 2.479,
          "volume": 1682491.3,
          "close_time": 1746662399999,
          "quote_volume": 4069541.9234,
          "trades": 34815,
          "taker_buy_base": 804816.2,
          "taker_buy_quote": 1947520.1708
        },
        {
          "timestamp": 1746662400000,
          "datetime": "2025-05-08T00:00:00",
          "open": 2.478,
          "high": 2.846,
          "low": 2.441,
          "close": 2.816,
          "volume": 1584530.7,
          "close_time": 1746748799999,
          "quote_volume": 4240124.4161,
          "trades": 42287,
          "taker_buy_base": 772393.0,
          "taker_buy_quote": 2067989.199
        },
        {
          "timestamp": 1746748800000,
          "datetime": "2025-05-09T00:00:00",
          "open": 2.813,
          "high": 3.018,
          "low": 2.68,
          "close": 2.824,
          "volume": 1471098.9,
          "close_time": 1746835199999,
          "quote_volume": 4203760.5676,
          "trades": 35223,
          "taker_buy_base": 735342.5,
          "taker_buy_quote": 2103643.2107
        },
        {
          "timestamp": 1746835200000,
          "datetime": "2025-05-10T00:00:00",
          "open": 2.826,
          "high": 3.195,
          "low": 2.791,
          "close": 3.189,
          "volume": 1265309.9,
          "close_time": 1746921599999,
          "quote_volume": 3795793.3864,
          "trades": 29920,
          "taker_buy_base": 664238.8,
          "taker_buy_quote": 1993582.0646
        },
        {
          "timestamp": 1746921600000,
          "datetime": "2025-05-11T00:00:00",
          "open": 3.186,
          "high": 3.363,
          "low": 2.986,
          "close": 3.102,
          "volume": 1461564.4,
          "close_time": 1747007999999,
          "quote_volume": 4623691.4191,
          "trades": 32516,
          "taker_buy_base": 686849.6,
          "taker_buy_quote": 2180112.533
        },
        {
          "timestamp": 1747008000000,
          "datetime": "2025-05-12T00:00:00",
          "open": 3.103,
          "high": 3.399,
          "low": 2.81,
          "close": 3.093,
          "volume": 2414534.4,
          "close_time": 1747094399999,
          "quote_volume": 7523753.0207,
          "trades": 49173,
          "taker_buy_base": 1223434.1,
          "taker_buy_quote": 3808550.5569
        },
        {
          "timestamp": 1747094400000,
          "datetime": "2025-05-13T00:00:00",
          "open": 3.094,
          "high": 3.433,
          "low": 2.916,
          "close": 3.37,
          "volume": 1771859.5,
          "close_time": 1747180799999,
          "quote_volume": 5665790.7654,
          "trades": 38166,
          "taker_buy_base": 951227.8,
          "taker_buy_quote": 3038185.9747
        },
        {
          "timestamp": 1747180800000,
          "datetime": "2025-05-14T00:00:00",
          "open": 3.37,
          "high": 3.879,
          "low": 3.331,
          "close": 3.418,
          "volume": 3035565.3,
          "close_time": 1747267199999,
          "quote_volume": 10948307.6638,
          "trades": 73651,
          "taker_buy_base": 1571349.8,
          "taker_buy_quote": 5683662.1387
        },
        {
          "timestamp": 1747267200000,
          "datetime": "2025-05-15T00:00:00",
          "open": 3.42,
          "high": 3.5,
          "low": 3.2,
          "close": 3.355,
          "volume": 1363174.2,
          "close_time": 1747353599999,
          "quote_volume": 4546357.7906,
          "trades": 33748,
          "taker_buy_base": 673113.5,
          "taker_buy_quote": 2248127.0014
        },
        {
          "timestamp": 1747353600000,
          "datetime": "2025-05-16T00:00:00",
          "open": 3.355,
          "high": 3.571,
          "low": 3.217,
          "close": 3.268,
          "volume": 977529.0,
          "close_time": 1747439999999,
          "quote_volume": 3329976.2128,
          "trades": 26374,
          "taker_buy_base": 502372.7,
          "taker_buy_quote": 1716327.8822
        },
        {
          "timestamp": 1747440000000,
          "datetime": "2025-05-17T00:00:00",
          "open": 3.269,
          "high": 3.287,
          "low": 3.031,
          "close": 3.079,
          "volume": 670476.1,
          "close_time": 1747526399999,
          "quote_volume": 2110225.7164,
          "trades": 13447,
          "taker_buy_base": 357982.0,
          "taker_buy_quote": 1126977.5738
        },
        {
          "timestamp": 1747526400000,
          "datetime": "2025-05-18T00:00:00",
          "open": 3.079,
          "high": 3.43,
          "low": 3.07,
          "close": 3.406,
          "volume": 960862.3,
          "close_time": 1747612799999,
          "quote_volume": 3128983.0107,
          "trades": 18314,
          "taker_buy_base": 451752.2,
          "taker_buy_quote": 1469873.0995
        },
        {
          "timestamp": 1747612800000,
          "datetime": "2025-05-19T00:00:00",
          "open": 3.409,
          "high": 3.428,
          "low": 3.007,
          "close": 3.155,
          "volume": 823993.7,
          "close_time": 1747699199999,
          "quote_volume": 2591692.4249,
          "trades": 17199,
          "taker_buy_base": 427327.1,
          "taker_buy_quote": 1343566.1192
        },
        {
          "timestamp": 1747699200000,
          "datetime": "2025-05-20T00:00:00",
          "open": 3.156,
          "high": 3.312,
          "low": 3.057,
          "close": 3.2,
          "volume": 610884.0,
          "close_time": 1747785599999,
          "quote_volume": 1927105.2611,
          "trades": 16062,
          "taker_buy_base": 316236.9,
          "taker_buy_quote": 996291.1225
        },
        {
          "timestamp": 1747785600000,
          "datetime": "2025-05-21T00:00:00",
          "open": 3.199,
          "high": 3.379,
          "low": 3.115,
          "close": 3.279,
          "volume": 707775.9,
          "close_time": 1747871999999,
          "quote_volume": 2293706.6049,
          "trades": 19123,
          "taker_buy_base": 333053.9,
          "taker_buy_quote": 1080043.9785
        },
        {
          "timestamp": 1747872000000,
          "datetime": "2025-05-22T00:00:00",
          "open": 3.281,
          "high": 3.477,
          "low": 3.266,
          "close": 3.398,
          "volume": 555520.2,
          "close_time": 1747958399999,
          "quote_volume": 1879454.2479,
          "trades": 12356,
          "taker_buy_base": 288304.2,
          "taker_buy_quote": 975884.926
        },
        {
          "timestamp": 1747958400000,
          "datetime": "2025-05-23T00:00:00",
          "open": 3.398,
          "high": 3.607,
          "low": 3.1,
          "close": 3.134,
          "volume": 1264540.2,
          "close_time": 1748044799999,
          "quote_volume": 4238535.284,
          "trades": 31381,
          "taker_buy_base": 590749.5,
          "taker_buy_quote": 1990254.6277
        },
        {
          "timestamp": 1748044800000,
          "datetime": "2025-05-24T00:00:00",
          "open": 3.131,
          "high": 3.266,
          "low": 3.094,
          "close": 3.186,
          "volume": 348400.5,
          "close_time": 1748131199999,
          "quote_volume": 1110471.6627,
          "trades": 9028,
          "taker_buy_base": 168399.8,
          "taker_buy_quote": 536769.8725
        },
        {
          "timestamp": 1748131200000,
          "datetime": "2025-05-25T00:00:00",
          "open": 3.187,
          "high": 3.225,
          "low": 2.876,
          "close": 3.218,
          "volume": 721627.2,
          "close_time": 1748217599999,
          "quote_volume": 2187282.1729,
          "trades": 19228,
          "taker_buy_base": 338353.2,
          "taker_buy_quote": 1031082.477
        },
        {
          "timestamp": 1748217600000,
          "datetime": "2025-05-26T00:00:00",
          "open": 3.219,
          "high": 3.373,
          "low": 3.194,
          "close": 3.229,
          "volume": 587154.8,
          "close_time": 1748303999999,
          "quote_volume": 1926085.2914,
          "trades": 13706,
          "taker_buy_base": 282417.7,
          "taker_buy_quote": 926417.1796
        },
        {
          "timestamp": 1748304000000,
          "datetime": "2025-05-27T00:00:00",
          "open": 3.236,
          "high": 3.381,
          "low": 3.138,
          "close": 3.214,
          "volume": 810633.2,
          "close_time": 1748390399999,
          "quote_volume": 2639104.5881,
          "trades": 19398,
          "taker_buy_base": 434705.6,
          "taker_buy_quote": 1418118.4734
        },
        {
          "timestamp": 1748390400000,
          "datetime": "2025-05-28T00:00:00",
          "open": 3.212,
          "high": 3.236,
          "low": 3.021,
          "close": 3.082,
          "volume": 547040.9,
          "close_time": 1748476799999,
          "quote_volume": 1703845.2907,
          "trades": 10101,
          "taker_buy_base": 314307.5,
          "taker_buy_quote": 978859.8254
        },
        {
          "timestamp": 1748476800000,
          "datetime": "2025-05-29T00:00:00",
          "open": 3.078,
          "high": 3.176,
          "low": 2.772,
          "close": 2.853,
          "volume": 715381.5,
          "close_time": 1748563199999,
          "quote_volume": 2126609.3886,
          "trades": 16198,
          "taker_buy_base": 333505.6,
          "taker_buy_quote": 990626.5695
        },
        {
          "timestamp": 1748563200000,
          "datetime": "2025-05-30T00:00:00",
          "open": 2.852,
          "high": 2.875,
          "low": 2.424,
          "close": 2.452,
          "volume": 1126546.5,
          "close_time": 1748649599999,
          "quote_volume": 2957431.1538,
          "trades": 21090,
          "taker_buy_base": 532297.1,
          "taker_buy_quote": 1395956.4258
        },
        {
          "timestamp": 1748649600000,
          "datetime": "2025-05-31T00:00:00",
          "open": 2.452,
          "high": 2.564,
          "low": 2.358,
          "close": 2.487,
          "volume": 823819.8,
          "close_time": 1748735999999,
          "quote_volume": 2030480.3525,
          "trades": 16177,
          "taker_buy_base": 447181.9,
          "taker_buy_quote": 1103840.5297
        },
        {
          "timestamp": 1748736000000,
          "datetime": "2025-06-01T00:00:00",
          "open": 2.49,
          "high": 2.579,
          "low": 2.444,
          "close": 2.539,
          "volume": 679007.6,
          "close_time": 1748822399999,
          "quote_volume": 1719174.371,
          "trades": 10978,
          "taker_buy_base": 316427.9,
          "taker_buy_quote": 800051.8709
        },
        {
          "timestamp": 1748822400000,
          "datetime": "2025-06-02T00:00:00",
          "open": 2.539,
          "high": 2.539,
          "low": 2.306,
          "close": 2.407,
          "volume": 1012067.4,
          "close_time": 1748908799999,
          "quote_volume": 2400128.8761,
          "trades": 18280,
          "taker_buy_base": 518303.4,
          "taker_buy_quote": 1230660.2658
        },
        {
          "timestamp": 1748908800000,
          "datetime": "2025-06-03T00:00:00",
          "open": 2.409,
          "high": 2.548,
          "low": 2.334,
          "close": 2.363,
          "volume": 817903.7,
          "close_time": 1748995199999,
          "quote_volume": 2010582.7671,
          "trades": 10820,
          "taker_buy_base": 376243.8,
          "taker_buy_quote": 925419.651
        },
        {
          "timestamp": 1748995200000,
          "datetime": "2025-06-04T00:00:00",
          "open": 2.361,
          "high": 2.474,
          "low": 2.161,
          "close": 2.185,
          "volume": 1037064.6,
          "close_time": 1749081599999,
          "quote_volume": 2425332.8665,
          "trades": 14265,
          "taker_buy_base": 499551.7,
          "taker_buy_quote": 1170631.2282
        },
        {
          "timestamp": 1749081600000,
          "datetime": "2025-06-05T00:00:00",
          "open": 2.184,
          "high": 2.225,
          "low": 1.968,
          "close": 2.103,
          "volume": 1527631.7,
          "close_time": 1749167999999,
          "quote_volume": 3216564.1403,
          "trades": 22480,
          "taker_buy_base": 760640.0,
          "taker_buy_quote": 1604549.7204
        },
        {
          "timestamp": 1749168000000,
          "datetime": "2025-06-06T00:00:00",
          "open": 2.102,
          "high": 2.226,
          "low": 2.082,
          "close": 2.14,
          "volume": 736671.7,
          "close_time": 1749254399999,
          "quote_volume": 1585211.9864,
          "trades": 10423,
          "taker_buy_base": 401816.4,
          "taker_buy_quote": 864711.2299
        },
        {
          "timestamp": 1749254400000,
          "datetime": "2025-06-07T00:00:00",
          "open": 2.139,
          "high": 2.232,
          "low": 2.118,
          "close": 2.173,
          "volume": 314762.8,
          "close_time": 1749340799999,
          "quote_volume": 690194.5294,
          "trades": 5714,
          "taker_buy_base": 150873.1,
          "taker_buy_quote": 330674.0635
        },
        {
          "timestamp": 1749340800000,
          "datetime": "2025-06-08T00:00:00",
          "open": 2.173,
          "high": 2.345,
          "low": 2.115,
          "close": 2.267,
          "volume": 599709.1,
          "close_time": 1749427199999,
          "quote_volume": 1339447.5141,
          "trades": 14227,
          "taker_buy_base": 299271.8,
          "taker_buy_quote": 671142.0602
        },
        {
          "timestamp": 1749427200000,
          "datetime": "2025-06-09T00:00:00",
          "open": 2.264,
          "high": 2.535,
          "low": 2.212,
          "close": 2.491,
          "volume": 810130.8,
          "close_time": 1749513599999,
          "quote_volume": 1927174.0721,
          "trades": 13001,
          "taker_buy_base": 427879.6,
          "taker_buy_quote": 1017676.7987
        },
        {
          "timestamp": 1749513600000,
          "datetime": "2025-06-10T00:00:00",
          "open": 2.489,
          "high": 2.507,
          "low": 2.353,
          "close": 2.488,
          "volume": 806587.8,
          "close_time": 1749599999999,
          "quote_volume": 1955779.0096,
          "trades": 13077,
          "taker_buy_base": 371668.4,
          "taker_buy_quote": 901932.2529
        },
        {
          "timestamp": 1749600000000,
          "datetime": "2025-06-11T00:00:00",
          "open": 2.488,
          "high": 2.541,
          "low": 2.266,
          "close": 2.313,
          "volume": 764721.6,
          "close_time": 1749686399999,
          "quote_volume": 1868193.7167,
          "trades": 12058,
          "taker_buy_base": 351578.3,
          "taker_buy_quote": 860058.9244
        },
        {
          "timestamp": 1749686400000,
          "datetime": "2025-06-12T00:00:00",
          "open": 2.31,
          "high": 2.36,
          "low": 2.152,
          "close": 2.17,
          "volume": 753048.9,
          "close_time": 1749772799999,
          "quote_volume": 1701195.0237,
          "trades": 11673,
          "taker_buy_base": 355754.9,
          "taker_buy_quote": 806261.5418
        },
        {
          "timestamp": 1749772800000,
          "datetime": "2025-06-13T00:00:00",
          "open": 2.168,
          "high": 2.171,
          "low": 2.014,
          "close": 2.133,
          "volume": 923529.5,
          "close_time": 1749859199999,
          "quote_volume": 1927545.0899,
          "trades": 14598,
          "taker_buy_base": 469211.3,
          "taker_buy_quote": 979165.3127
        },
        {
          "timestamp": 1749859200000,
          "datetime": "2025-06-14T00:00:00",
          "open": 2.129,
          "high": 2.131,
          "low": 2.012,
          "close": 2.057,
          "volume": 329766.3,
          "close_time": 1749945599999,
          "quote_volume": 678765.781,
          "trades": 8467,
          "taker_buy_base": 145894.3,
          "taker_buy_quote": 300643.3052
        },
        {
          "timestamp": 1749945600000,
          "datetime": "2025-06-15T00:00:00",
          "open": 2.058,
          "high": 2.185,
          "low": 2.05,
          "close": 2.144,
          "volume": 555275.6,
          "close_time": 1750031999999,
          "quote_volume": 1175299.2874,
          "trades": 11507,
          "taker_buy_base": 282994.7,
          "taker_buy_quote": 599701.4967
        },
        {
          "timestamp": 1750032000000,
          "datetime": "2025-06-16T00:00:00",
          "open": 2.142,
          "high": 2.3,
          "low": 2.094,
          "close": 2.161,
          "volume": 1105173.7,
          "close_time": 1750118399999,
          "quote_volume": 2455900.2954,
          "trades": 18503,
          "taker_buy_base": 563295.2,
          "taker_buy_quote": 1252816.3808
        },
        {
          "timestamp": 1750118400000,
          "datetime": "2025-06-17T00:00:00",
          "open": 2.161,
          "high": 2.238,
          "low": 2.012,
          "close": 2.027,
          "volume": 861119.0,
          "close_time": 1750204799999,
          "quote_volume": 1817260.364,
          "trades": 12745,
          "taker_buy_base": 388362.4,
          "taker_buy_quote": 821412.8833
        },
        {
          "timestamp": 1750204800000,
          "datetime": "2025-06-18T00:00:00",
          "open": 2.03,
          "high": 2.114,
          "low": 1.9,
          "close": 2.059,
          "volume": 947627.9,
          "close_time": 1750291199999,
          "quote_volume": 1917148.4768,
          "trades": 14889,
          "taker_buy_base": 462075.2,
          "taker_buy_quote": 935954.1857
        },
        {
          "timestamp": 1750291200000,
          "datetime": "2025-06-19T00:00:00",
          "open": 2.058,
          "high": 2.781,
          "low": 2.044,
          "close": 2.22,
          "volume": 3085211.2,
          "close_time": 1750377599999,
          "quote_volume": 7255605.4375,
          "trades": 73881,
          "taker_buy_base": 1634956.7,
          "taker_buy_quote": 3852971.5585
        },
        {
          "timestamp": 1750377600000,
          "datetime": "2025-06-20T00:00:00",
          "open": 2.221,
          "high": 2.223,
          "low": 1.976,
          "close": 2.044,
          "volume": 1547524.1,
          "close_time": 1750463999999,
          "quote_volume": 3238786.7331,
          "trades": 36532,
          "taker_buy_base": 690958.0,
          "taker_buy_quote": 1445106.6244
        },
        {
          "timestamp": 1750464000000,
          "datetime": "2025-06-21T00:00:00",
          "open": 2.045,
          "high": 2.112,
          "low": 1.862,
          "close": 1.953,
          "volume": 1261432.3,
          "close_time": 1750550399999,
          "quote_volume": 2523693.5421,
          "trades": 27550,
          "taker_buy_base": 569375.9,
          "taker_buy_quote": 1140248.6869
        },
        {
          "timestamp": 1750550400000,
          "datetime": "2025-06-22T00:00:00",
          "open": 1.953,
          "high": 1.983,
          "low": 1.737,
          "close": 1.85,
          "volume": 2099606.0,
          "close_time": 1750636799999,
          "quote_volume": 3860332.8926,
          "trades": 41767,
          "taker_buy_base": 1026213.9,
          "taker_buy_quote": 1886245.6624
        },
        {
          "timestamp": 1750636800000,
          "datetime": "2025-06-23T00:00:00",
          "open": 1.849,
          "high": 2.079,
          "low": 1.802,
          "close": 2.059,
          "volume": 1756297.8,
          "close_time": 1750723199999,
          "quote_volume": 3366792.6949,
          "trades": 28716,
          "taker_buy_base": 868988.1,
          "taker_buy_quote": 1667835.365
        },
        {
          "timestamp": 1750723200000,
          "datetime": "2025-06-24T00:00:00",
          "open": 2.059,
          "high": 2.102,
          "low": 2.009,
          "close": 2.071,
          "volume": 1157942.9,
          "close_time": 1750809599999,
          "quote_volume": 2373854.7243,
          "trades": 19424,
          "taker_buy_base": 562397.3,
          "taker_buy_quote": 1153346.8495
        },
        {
          "timestamp": 1750809600000,
          "datetime": "2025-06-25T00:00:00",
          "open": 2.072,
          "high": 2.092,
          "low": 1.972,
          "close": 1.988,
          "volume": 1078732.0,
          "close_time": 1750895999999,
          "quote_volume": 2200682.2628,
          "trades": 17847,
          "taker_buy_base": 541690.2,
          "taker_buy_quote": 1105592.9725
        },
        {
          "timestamp": 1750896000000,
          "datetime": "2025-06-26T00:00:00",
          "open": 1.988,
          "high": 2.061,
          "low": 1.906,
          "close": 1.914,
          "volume": 862866.2,
          "close_time": 1750982399999,
          "quote_volume": 1704101.6943,
          "trades": 15727,
          "taker_buy_base": 418223.9,
          "taker_buy_quote": 826841.1829
        },
        {
          "timestamp": 1750982400000,
          "datetime": "2025-06-27T00:00:00",
          "open": 1.913,
          "high": 2.025,
          "low": 1.88,
          "close": 2.007,
          "volume": 808642.2,
          "close_time": 1751068799999,
          "quote_volume": 1586544.4539,
          "trades": 14642,
          "taker_buy_base": 399705.3,
          "taker_buy_quote": 784981.1901
        },
        {
          "timestamp": 1751068800000,
          "datetime": "2025-06-28T00:00:00",
          "open": 2.008,
          "high": 2.137,
          "low": 1.978,
          "close": 2.095,
          "volume": 539085.9,
          "close_time": 1751155199999,
          "quote_volume": 1106876.5385,
          "trades": 8471,
          "taker_buy_base": 273319.9,
          "taker_buy_quote": 561294.9158
        },
        {
          "timestamp": 1751155200000,
          "datetime": "2025-06-29T00:00:00",
          "open": 2.096,
          "high": 2.212,
          "low": 2.066,
          "close": 2.187,
          "volume": 520196.6,
          "close_time": 1751241599999,
          "quote_volume": 1115064.7147,
          "trades": 8595,
          "taker_buy_base": 257131.8,
          "taker_buy_quote": 551145.2541
        },
        {
          "timestamp": 1751241600000,
          "datetime": "2025-06-30T00:00:00",
          "open": 2.186,
          "high": 2.203,
          "low": 2.058,
          "close": 2.132,
          "volume": 1141780.4,
          "close_time": 1751327999999,
          "quote_volume": 2430930.9716,
          "trades": 17963,
          "taker_buy_base": 569064.1,
          "taker_buy_quote": 1211775.369
        },
        {
          "timestamp": 1751328000000,
          "datetime": "2025-07-01T00:00:00",
          "open": 2.133,
          "high": 2.145,
          "low": 2.004,
          "close": 2.032,
          "volume": 688345.1,
          "close_time": 1751414399999,
          "quote_volume": 1417831.0937,
          "trades": 10021,
          "taker_buy_base": 304309.9,
          "taker_buy_quote": 627210.4018
        },
        {
          "timestamp": 1751414400000,
          "datetime": "2025-07-02T00:00:00",
          "open": 2.033,
          "high": 2.172,
          "low": 2.003,
          "close": 2.143,
          "volume": 899372.8,
          "close_time": 1751500799999,
          "quote_volume": 1874387.9543,
          "trades": 13855,
          "taker_buy_base": 418106.1,
          "taker_buy_quote": 871372.3688
        },
        {
          "timestamp": 1751500800000,
          "datetime": "2025-07-03T00:00:00",
          "open": 2.143,
          "high": 2.267,
          "low": 2.131,
          "close": 2.172,
          "volume": 1090707.5,
          "close_time": 1751587199999,
          "quote_volume": 2391885.0937,
          "trades": 16643,
          "taker_buy_base": 563684.2,
          "taker_buy_quote": 1237901.2981
        },
        {
          "timestamp": 1751587200000,
          "datetime": "2025-07-04T00:00:00",
          "open": 2.171,
          "high": 2.198,
          "low": 2.017,
          "close": 2.063,
          "volume": 692558.0,
          "close_time": 1751673599999,
          "quote_volume": 1451989.5381,
          "trades": 10974,
          "taker_buy_base": 334155.6,
          "taker_buy_quote": 701281.3506
        },
        {
          "timestamp": 1751673600000,
          "datetime": "2025-07-05T00:00:00",
          "open": 2.065,
          "high": 2.092,
          "low": 2.041,
          "close": 2.089,
          "volume": 313840.1,
          "close_time": 1751759999999,
          "quote_volume": 648660.8821,
          "trades": 5587,
          "taker_buy_base": 150586.3,
          "taker_buy_quote": 311351.4072
        },
        {
          "timestamp": 1751760000000,
          "datetime": "2025-07-06T00:00:00",
          "open": 2.09,
          "high": 2.21,
          "low": 2.079,
          "close": 2.162,
          "volume": 874582.5,
          "close_time": 1751846399999,
          "quote_volume": 1877520.5163,
          "trades": 15730,
          "taker_buy_base": 437615.7,
          "taker_buy_quote": 939669.7384
        },
        {
          "timestamp": 1751846400000,
          "datetime": "2025-07-07T00:00:00",
          "open": 2.163,
          "high": 2.244,
          "low": 2.089,
          "close": 2.155,
          "volume": 1027148.4,
          "close_time": 1751932799999,
          "quote_volume": 2234222.452,
          "trades": 17674,
          "taker_buy_base": 480403.1,
          "taker_buy_quote": 1044491.7454
        },
        {
          "timestamp": 1751932800000,
          "datetime": "2025-07-08T00:00:00",
          "open": 2.154,
          "high": 2.317,
          "low": 2.117,
          "close": 2.299,
          "volume": 957938.1,
          "close_time": 1752019199999,
          "quote_volume": 2127120.0412,
          "trades": 16122,
          "taker_buy_base": 511824.7,
          "taker_buy_quote": 1137449.2116
        },
        {
          "timestamp": 1752019200000,
          "datetime": "2025-07-09T00:00:00",
          "open": 2.3,
          "high": 2.536,
          "low": 2.266,
          "close": 2.493,
          "volume": 2353871.5,
          "close_time": 1752105599999,
          "quote_volume": 5716191.6703,
          "trades": 39436,
          "taker_buy_base": 1099500.1,
          "taker_buy_quote": 2677116.8212
        },
        {
          "timestamp": 1752105600000,
          "datetime": "2025-07-10T00:00:00",
          "open": 2.495,
          "high": 2.771,
          "low": 2.424,
          "close": 2.703,
          "volume": 1265573.9,
          "close_time": 1752191999999,
          "quote_volume": 3230880.8261,
          "trades": 23860,
          "taker_buy_base": 634966.1,
          "taker_buy_quote": 1625050.416
        },
        {
          "timestamp": 1752192000000,
          "datetime": "2025-07-11T00:00:00",
          "open": 2.703,
          "high": 2.937,
          "low": 2.644,
          "close": 2.693,
          "volume": 1496540.5,
          "close_time": 1752278399999,
          "quote_volume": 4175906.3251,
          "trades": 37837,
          "taker_buy_base": 731280.0,
          "taker_buy_quote": 2042645.5629
        },
        {
          "timestamp": 1752278400000,
          "datetime": "2025-07-12T00:00:00",
          "open": 2.695,
          "high": 2.754,
          "low": 2.5,
          "close": 2.648,
          "volume": 694141.5,
          "close_time": 1752364799999,
          "quote_volume": 1829082.7134,
          "trades": 20343,
          "taker_buy_base": 349882.9,
          "taker_buy_quote": 923234.2504
        },
        {
          "timestamp": 1752364800000,
          "datetime": "2025-07-13T00:00:00",
          "open": 2.646,
          "high": 2.88,
          "low": 2.621,
          "close": 2.78,
          "volume": 785074.9,
          "close_time": 1752451199999,
          "quote_volume": 2169162.8475,
          "trades": 20098,
          "taker_buy_base": 385675.3,
          "taker_buy_quote": 1066619.0656
        },
        {
          "timestamp": 1752451200000,
          "datetime": "2025-07-14T00:00:00",
          "open": 2.779,
          "high": 2.943,
          "low": 2.751,
          "close": 2.811,
          "volume": 986610.1,
          "close_time": 1752537599999,
          "quote_volume": 2814446.9183,
          "trades": 23448,
          "taker_buy_base": 462934.8,
          "taker_buy_quote": 1320968.5573
        },
        {
          "timestamp": 1752537600000,
          "datetime": "2025-07-15T00:00:00",
          "open": 2.807,
          "high": 3.009,
          "low": 2.671,
          "close": 2.911,
          "volume": 1089867.4,
          "close_time": 1752623999999,
          "quote_volume": 3108665.6138,
          "trades": 23068,
          "taker_buy_base": 552865.4,
          "taker_buy_quote": 1578200.6025
        },
        {
          "timestamp": 1752624000000,
          "datetime": "2025-07-16T00:00:00",
          "open": 2.91,
          "high": 3.05,
          "low": 2.832,
          "close": 2.986,
          "volume": 1060673.6,
          "close_time": 1752710399999,
          "quote_volume": 3133255.5161,
          "trades": 24107,
          "taker_buy_base": 543251.6,
          "taker_buy_quote": 1606678.9569
        },
        {
          "timestamp": 1752710400000,
          "datetime": "2025-07-17T00:00:00",
          "open": 2.986,
          "high": 3.02,
          "low": 2.755,
          "close": 2.92,
          "volume": 1225820.8,
          "close_time": 1752796799999,
          "quote_volume": 3576363.6214,
          "trades": 25535,
          "taker_buy_base": 599816.5,
          "taker_buy_quote": 1751793.3196
        },
        {
          "timestamp": 1752796800000,
          "datetime": "2025-07-18T00:00:00",
          "open": 2.925,
          "high": 3.083,
          "low": 2.707,
          "close": 2.764,
          "volume": 1648054.0,
          "close_time": 1752883199999,
          "quote_volume": 4780691.3746,
          "trades": 31383,
          "taker_buy_base": 805158.9,
          "taker_buy_quote": 2343110.3947
        },
        {
          "timestamp": 1752883200000,
          "datetime": "2025-07-19T00:00:00",
          "open": 2.765,
          "high": 2.813,
          "low": 2.703,
          "close": 2.798,
          "volume": 449524.1,
          "close_time": 1752969599999,
          "quote_volume": 1243302.7451,
          "trades": 9832,
          "taker_buy_base": 211433.5,
          "taker_buy_quote": 585050.5502
        },
        {
          "timestamp": 1752969600000,
          "datetime": "2025-07-20T00:00:00",
          "open": 2.799,
          "high": 3.033,
          "low": 2.779,
          "close": 2.912,
          "volume": 960314.2,
          "close_time": 1753055999999,
          "quote_volume": 2799878.1443,
          "trades": 19346,
          "taker_buy_base": 471247.6,
          "taker_buy_quote": 1374501.5123
        },
        {
          "timestamp": 1753056000000,
          "datetime": "2025-07-21T00:00:00",
          "open": 2.913,
          "high": 3.412,
          "low": 2.845,
          "close": 3.227,
          "volume": 2225380.9,
          "close_time": 1753142399999,
          "quote_volume": 7124421.4356,
          "trades": 41126,
          "taker_buy_base": 1229993.5,
          "taker_buy_quote": 3938175.5709
        },
        {
          "timestamp": 1753142400000,
          "datetime": "2025-07-22T00:00:00",
          "open": 3.228,
          "high": 3.527,
          "low": 3.2,
          "close": 3.429,
          "volume": 2485030.2,
          "close_time": 1753228799999,
          "quote_volume": 8287597.1878,
          "trades": 47624,
          "taker_buy_base": 1218344.7,
          "taker_buy_quote": 4072762.47
        },
        {
          "timestamp": 1753228800000,
          "datetime": "2025-07-23T00:00:00",
          "open": 3.432,
          "high": 3.443,
          "low": 2.921,
          "close": 3.154,
          "volume": 1947535.4,
          "close_time": 1753315199999,
          "quote_volume": 6150675.224,
          "trades": 35456,
          "taker_buy_base": 919857.4,
          "taker_buy_quote": 2905464.2123
        },
        {
          "timestamp": 1753315200000,
          "datetime": "2025-07-24T00:00:00",
          "open": 3.154,
          "high": 3.22,
          "low": 2.865,
          "close": 3.039,
          "volume": 2402998.5,
          "close_time": 1753401599999,
          "quote_volume": 7324261.1574,
          "trades": 41447,
          "taker_buy_base": 1151100.8,
          "taker_buy_quote": 3521349.5338
        },
        {
          "timestamp": 1753401600000,
          "datetime": "2025-07-25T00:00:00",
          "open": 3.041,
          "high": 3.059,
          "low": 2.816,
          "close": 3.027,
          "volume": 1807976.7,
          "close_time": 1753487999999,
          "quote_volume": 5303001.5444,
          "trades": 32776,
          "taker_buy_base": 874722.1,
          "taker_buy_quote": 2558592.4792
        },
        {
          "timestamp": 1753488000000,
          "datetime": "2025-07-26T00:00:00",
          "open": 3.026,
          "high": 3.15,
          "low": 2.977,
          "close": 3.019,
          "volume": 664995.1,
          "close_time": 1753574399999,
          "quote_volume": 2042525.025,
          "trades": 13654,
          "taker_buy_base": 315539.1,
          "taker_buy_quote": 969223.1676
        },
        {
          "timestamp": 1753574400000,
          "datetime": "2025-07-27T00:00:00",
          "open": 3.019,
          "high": 3.188,
          "low": 3.012,
          "close": 3.112,
          "volume": 882017.5,
          "close_time": 1753660799999,
          "quote_volume": 2747373.7906,
          "trades": 14184,
          "taker_buy_base": 404568.0,
          "taker_buy_quote": 1260340.8159
        },
        {
          "timestamp": 1753660800000,
          "datetime": "2025-07-28T00:00:00",
          "open": 3.111,
          "high": 3.5,
          "low": 3.089,
          "close": 3.129,
          "volume": 1830082.3,
          "close_time": 1753747199999,
          "quote_volume": 6035218.1264,
          "trades": 30735,
          "taker_buy_base": 897856.3,
          "taker_buy_quote": 2962765.5647
        },
        {
          "timestamp": 1753747200000,
          "datetime": "2025-07-29T00:00:00",
          "open": 3.129,
          "high": 3.223,
          "low": 2.97,
          "close": 3.037,
          "volume": 871725.7,
          "close_time": 1753833599999,
          "quote_volume": 2689241.8081,
          "trades": 15415,
          "taker_buy_base": 422269.5,
          "taker_buy_quote": 1303875.9402
        },
        {
          "timestamp": 1753833600000,
          "datetime": "2025-07-30T00:00:00",
          "open": 3.034,
          "high": 3.055,
          "low": 2.781,
          "close": 2.92,
          "volume": 1059218.8,
          "close_time": 1753919999999,
          "quote_volume": 3087703.9231,
          "trades": 15480,
          "taker_buy_base": 499271.2,
          "taker_buy_quote": 1455670.3353
        },
        {
          "timestamp": 1753920000000,
          "datetime": "2025-07-31T00:00:00",
          "open": 2.919,
          "high": 3.073,
          "low": 2.739,
          "close": 2.755,
          "volume": 958053.0,
          "close_time": 1754006399999,
          "quote_volume": 2801465.7952,
          "trades": 13810,
          "taker_buy_base": 437878.5,
          "taker_buy_quote": 1283285.3474
        },
        {
          "timestamp": 1754006400000,
          "datetime": "2025-08-01T00:00:00",
          "open": 2.757,
          "high": 2.776,
          "low": 2.535,
          "close": 2.589,
          "volume": 1315897.2,
          "close_time": 1754092799999,
          "quote_volume": 3519721.17,
          "trades": 21432,
          "taker_buy_base": 613714.7,
          "taker_buy_quote": 1642766.9437
        },
        {
          "timestamp": 1754092800000,
          "datetime": "2025-08-02T00:00:00",
          "open": 2.589,
          "high": 2.644,
          "low": 2.436,
          "close": 2.488,
          "volume": 664242.4,
          "close_time": 1754179199999,
          "quote_volume": 1682685.2307,
          "trades": 10513,
          "taker_buy_base": 294724.4,
          "taker_buy_quote": 747027.278
        },
        {
          "timestamp": 1754179200000,
          "datetime": "2025-08-03T00:00:00",
          "open": 2.487,
          "high": 2.592,
          "low": 2.452,
          "close": 2.573,
          "volume": 386486.4,
          "close_time": 1754265599999,
          "quote_volume": 984796.4769,
          "trades": 5926,
          "taker_buy_base": 176018.4,
          "taker_buy_quote": 448244.3236
        },
        {
          "timestamp": 1754265600000,
          "datetime": "2025-08-04T00:00:00",
          "open": 2.574,
          "high": 2.802,
          "low": 2.566,
          "close": 2.794,
          "volume": 915473.3,
          "close_time": 1754351999999,
          "quote_volume": 2456391.0941,
          "trades": 13016,
          "taker_buy_base": 403257.5,
          "taker_buy_quote": 1079017.3788
        },
        {
          "timestamp": 1754352000000,
          "datetime": "2025-08-05T00:00:00",
          "open": 2.795,
          "high": 2.797,
          "low": 2.55,
          "close": 2.619,
          "volume": 903333.6,
          "close_time": 1754438399999,
          "quote_volume": 2407043.9135,
          "trades": 13372,
          "taker_buy_base": 428846.3,
          "taker_buy_quote": 1144035.9274
        },
        {
          "timestamp": 1754438400000,
          "datetime": "2025-08-06T00:00:00",
          "open": 2.618,
          "high": 2.704,
          "low": 2.52,
          "close": 2.667,
          "volume": 699260.2,
          "close_time": 1754524799999,
          "quote_volume": 1829460.3801,
          "trades": 9981,
          "taker_buy_base": 349780.0,
          "taker_buy_quote": 915948.6861
        },
        {
          "timestamp": 1754524800000,
          "datetime": "2025-08-07T00:00:00",
          "open": 2.666,
          "high": 2.857,
          "low": 2.642,
          "close": 2.839,
          "volume": 931174.9,
          "close_time": 1754611199999,
          "quote_volume": 2553539.251,
          "trades": 11661,
          "taker_buy_base": 450214.9,
          "taker_buy_quote": 1234257.7126
        },
        {
          "timestamp": 1754611200000,
          "datetime": "2025-08-08T00:00:00",
          "open": 2.84,
          "high": 2.948,
          "low": 2.805,
          "close": 2.877,
          "volume": 996858.6,
          "close_time": 1754697599999,
          "quote_volume": 2860890.9656,
          "trades": 14837,
          "taker_buy_base": 515566.6,
          "taker_buy_quote": 1479761.9858
        },
        {
          "timestamp": 1754697600000,
          "datetime": "2025-08-09T00:00:00",
          "open": 2.877,
          "high": 3.09,
          "low": 2.862,
          "close": 3.027,
          "volume": 826943.2,
          "close_time": 1754783999999,
          "quote_volume": 2487980.2554,
          "trades": 13943,
          "taker_buy_base": 416584.8,
          "taker_buy_quote": 1252964.9658
        },
        {
          "timestamp": 1754784000000,
          "datetime": "2025-08-10T00:00:00",
          "open": 3.028,
          "high": 3.584,
          "low": 3.028,
          "close": 3.423,
          "volume": 3111399.8,
          "close_time": 1754870399999,
          "quote_volume": 10567298.2303,
          "trades": 55616,
          "taker_buy_base": 1667239.8,
          "taker_buy_quote": 5658931.0744
        },
        {
          "timestamp": 1754870400000,
          "datetime": "2025-08-11T00:00:00",
          "open": 3.422,
          "high": 3.462,
          "low": 3.111,
          "close": 3.15,
          "volume": 1517145.6,
          "close_time": 1754956799999,
          "quote_volume": 5016688.2481,
          "trades": 26111,
          "taker_buy_base": 696261.6,
          "taker_buy_quote": 2304536.3447
        },
        {
          "timestamp": 1754956800000,
          "datetime": "2025-08-12T00:00:00",
          "open": 3.147,
          "high": 3.348,
          "low": 2.987,
          "close": 3.293,
          "volume": 1763410.8,
          "close_time": 1755043199999,
          "quote_volume": 5663933.0624,
          "trades": 26441,
          "taker_buy_base": 882170.2,
          "taker_buy_quote": 2841428.3271
        },
        {
          "timestamp": 1755043200000,
          "datetime": "2025-08-13T00:00:00",
          "open": 3.293,
          "high": 3.829,
          "low": 3.288,
          "close": 3.776,
          "volume": 3722291.2,
          "close_time": 1755129599999,
          "quote_volume": 13408285.3327,
          "trades": 55569,
          "taker_buy_base": 2016929.0,
          "taker_buy_quote": 7268979.1457
        },
        {
          "timestamp": 1755129600000,
          "datetime": "2025-08-14T00:00:00",
          "open": 3.776,
          "high": 4.121,
          "low": 3.531,
          "close": 3.791,
          "volume": 5107084.0,
          "close_time": 1755215999999,
          "quote_volume": 19730975.8676,
          "trades": 79375,
          "taker_buy_base": 2573986.7,
          "taker_buy_quote": 9952832.2944
        },
        {
          "timestamp": 1755216000000,
          "datetime": "2025-08-15T00:00:00",
          "open": 3.79,
          "high": 3.878,
          "low": 3.5,
          "close": 3.586,
          "volume": 2238440.3,
          "close_time": 1755302399999,
          "quote_volume": 8219516.2285,
          "trades": 41121,
          "taker_buy_base": 1078076.9,
          "taker_buy_quote": 3964620.0643
        },
        {
          "timestamp": 1755302400000,
          "datetime": "2025-08-16T00:00:00",
          "open": 3.587,
          "high": 3.68,
          "low": 3.448,
          "close": 3.605,
          "volume": 1058589.2,
          "close_time": 1755388799999,
          "quote_volume": 3763939.5951,
          "trades": 21583,
          "taker_buy_base": 487056.1,
          "taker_buy_quote": 1734972.6545
        },
        {
          "timestamp": 1755388800000,
          "datetime": "2025-08-17T00:00:00",
          "open": 3.605,
          "high": 3.81,
          "low": 3.532,
          "close": 3.568,
          "volume": 1722940.0,
          "close_time": 1755475199999,
          "quote_volume": 6331875.1628,
          "trades": 36741,
          "taker_buy_base": 815689.5,
          "taker_buy_quote": 3005555.9187
        },
        {
          "timestamp": 1755475200000,
          "datetime": "2025-08-18T00:00:00",
          "open": 3.568,
          "high": 3.581,
          "low": 3.313,
          "close": 3.364,
          "volume": 1559040.6,
          "close_time": 1755561599999,
          "quote_volume": 5302082.7985,
          "trades": 28325,
          "taker_buy_base": 717912.6,
          "taker_buy_quote": 2441797.6056
        },
        {
          "timestamp": 1755561600000,
          "datetime": "2025-08-19T00:00:00",
          "open": 3.367,
          "high": 3.424,
          "low": 3.113,
          "close": 3.125,
          "volume": 1167520.2,
          "close_time": 1755647999999,
          "quote_volume": 3777487.0164,
          "trades": 21945,
          "taker_buy_base": 580177.3,
          "taker_buy_quote": 1876987.2521
        },
        {
          "timestamp": 1755648000000,
          "datetime": "2025-08-20T00:00:00",
          "open": 3.126,
          "high": 3.392,
          "low": 3.114,
          "close": 3.35,
          "volume": 1086598.6,
          "close_time": 1755734399999,
          "quote_volume": 3535754.9165,
          "trades": 20238,
          "taker_buy_base": 543633.8,
          "taker_buy_quote": 1767903.7312
        },
        {
          "timestamp": 1755734400000,
          "datetime": "2025-08-21T00:00:00",
          "open": 3.351,
          "high": 3.379,
          "low": 3.167,
          "close": 3.197,
          "volume": 727818.4,
          "close_time": 1755820799999,
          "quote_volume": 2381106.6679,
          "trades": 15890,
          "taker_buy_base": 307210.1,
          "taker_buy_quote": 1005018.2801
        },
        {
          "timestamp": 1755820800000,
          "datetime": "2025-08-22T00:00:00",
          "open": 3.196,
          "high": 3.6,
          "low": 3.102,
          "close": 3.571,
          "volume": 2320470.3,
          "close_time": 1755907199999,
          "quote_volume": 7961363.5556,
          "trades": 35779,
          "taker_buy_base": 1282217.8,
          "taker_buy_quote": 4417227.1017
        },
        {
          "timestamp": 1755907200000,
          "datetime": "2025-08-23T00:00:00",
          "open": 3.572,
          "high": 3.714,
          "low": 3.396,
          "close": 3.51,
          "volume": 1767963.4,
          "close_time": 1755993599999,
          "quote_volume": 6290996.6824,
          "trades": 29927,
          "taker_buy_base": 891766.2,
          "taker_buy_quote": 3175332.7674
        },
        {
          "timestamp": 1755993600000,
          "datetime": "2025-08-24T00:00:00",
          "open": 3.511,
          "high": 3.775,
          "low": 3.511,
          "close": 3.607,
          "volume": 2386094.3,
          "close_time": 1756079999999,
          "quote_volume": 8659245.7592,
          "trades": 45794,
          "taker_buy_base": 1209537.6,
          "taker_buy_quote": 4388562.7379
        },
        {
          "timestamp": 1756080000000,
          "datetime": "2025-08-25T00:00:00",
          "open": 3.61,
          "high": 3.739,
          "low": 3.202,
          "close": 3.254,
          "volume": 1938920.8,
          "close_time": 1756166399999,
          "quote_volume": 6698489.9822,
          "trades": 37096,
          "taker_buy_base": 932021.4,
          "taker_buy_quote": 3224877.5934
        },
        {
          "timestamp": 1756166400000,
          "datetime": "2025-08-26T00:00:00",
          "open": 3.253,
          "high": 3.51,
          "low": 3.244,
          "close": 3.451,
          "volume": 1387687.6,
          "close_time": 1756252799999,
          "quote_volume": 4683173.8619,
          "trades": 27099,
          "taker_buy_base": 703164.3,
          "taker_buy_quote": 2374002.1445
        },
        {
          "timestamp": 1756252800000,
          "datetime": "2025-08-27T00:00:00",
          "open": 3.452,
          "high": 3.786,
          "low": 3.376,
          "close": 3.596,
          "volume": 2683707.5,
          "close_time": 1756339199999,
          "quote_volume": 9728062.9973,
          "trades": 45736,
          "taker_buy_base": 1406379.9,
          "taker_buy_quote": 5103618.2094
        },
        {
          "timestamp": 1756339200000,
          "datetime": "2025-08-28T00:00:00",
          "open": 3.594,
          "high": 4.012,
          "low": 3.594,
          "close": 3.802,
          "volume": 3519501.1,
          "close_time": 1756425599999,
          "quote_volume": 13505182.6129,
          "trades": 61584,
          "taker_buy_base": 1794974.9,
          "taker_buy_quote": 6897227.4221
        },
        {
          "timestamp": 1756425600000,
          "datetime": "2025-08-29T00:00:00",
          "open": 3.801,
          "high": 3.862,
          "low": 3.472,
          "close": 3.531,
          "volume": 2175536.5,
          "close_time": 1756511999999,
          "quote_volume": 7920264.0918,
          "trades": 39558,
          "taker_buy_base": 1058465.7,
          "taker_buy_quote": 3852954.1432
        },
        {
          "timestamp": 1756512000000,
          "datetime": "2025-08-30T00:00:00",
          "open": 3.532,
          "high": 3.56,
          "low": 3.376,
          "close": 3.458,
          "volume": 1170383.0,
          "close_time": 1756598399999,
          "quote_volume": 4052119.2673,
          "trades": 20256,
          "taker_buy_base": 559473.0,
          "taker_buy_quote": 1937341.1681
        },
        {
          "timestamp": 1756598400000,
          "datetime": "2025-08-31T00:00:00",
          "open": 3.458,
          "high": 3.642,
          "low": 3.404,
          "close": 3.456,
          "volume": 1377679.2,
          "close_time": 1756684799999,
          "quote_volume": 4843209.1492,
          "trades": 25718,
          "taker_buy_base": 711468.3,
          "taker_buy_quote": 2501264.9279
        },
        {
          "timestamp": 1756684800000,
          "datetime": "2025-09-01T00:00:00",
          "open": 3.456,
          "high": 3.492,
          "low": 3.22,
          "close": 3.277,
          "volume": 1557186.9,
          "close_time": 1756771199999,
          "quote_volume": 5214081.9785,
          "trades": 29796,
          "taker_buy_base": 734856.2,
          "taker_buy_quote": 2462880.7431
        },
        {
          "timestamp": 1756771200000,
          "datetime": "2025-09-02T00:00:00",
          "open": 3.278,
          "high": 3.474,
          "low": 3.244,
          "close": 3.461,
          "volume": 1360377.3,
          "close_time": 1756857599999,
          "quote_volume": 4587327.6409,
          "trades": 27442,
          "taker_buy_base": 672937.3,
          "taker_buy_quote": 2269427.5668
        },
        {
          "timestamp": 1756857600000,
          "datetime": "2025-09-03T00:00:00",
          "open": 3.461,
          "high": 3.499,
          "low": 3.376,
          "close": 3.437,
          "volume": 790033.3,
          "close_time": 1756943999999,
          "quote_volume": 2716461.5981,
          "trades": 17413,
          "taker_buy_base": 399868.4,
          "taker_buy_quote": 1375038.3845
        },
        {
          "timestamp": 1756944000000,
          "datetime": "2025-09-04T00:00:00",
          "open": 3.437,
          "high": 3.455,
          "low": 3.238,
          "close": 3.268,
          "volume": 707494.8,
          "close_time": 1757030399999,
          "quote_volume": 2351637.1569,
          "trades": 14688,
          "taker_buy_base": 317158.3,
          "taker_buy_quote": 1054862.0301
        },
        {
          "timestamp": 1757030400000,
          "datetime": "2025-09-05T00:00:00",
          "open": 3.268,
          "high": 3.417,
          "low": 3.236,
          "close": 3.266,
          "volume": 1074542.8,
          "close_time": 1757116799999,
          "quote_volume": 3556704.9969,
          "trades": 19349,
          "taker_buy_base": 584231.3,
          "taker_buy_quote": 1932980.8157
        },
        {
          "timestamp": 1757116800000,
          "datetime": "2025-09-06T00:00:00",
          "open": 3.265,
          "high": 3.309,
          "low": 3.181,
          "close": 3.207,
          "volume": 353273.4,
          "close_time": 1757203199999,
          "quote_volume": 1142426.3851,
          "trades": 8042,
          "taker_buy_base": 162316.1,
          "taker_buy_quote": 525540.0327
        },
        {
          "timestamp": 1757203200000,
          "datetime": "2025-09-07T00:00:00",
          "open": 3.207,
          "high": 3.247,
          "low": 3.145,
          "close": 3.219,
          "volume": 399970.1,
          "close_time": 1757289599999,
          "quote_volume": 1279368.8219,
          "trades": 9566,
          "taker_buy_base": 174895.9,
          "taker_buy_quote": 559634.9263
        },
        {
          "timestamp": 1757289600000,
          "datetime": "2025-09-08T00:00:00",
          "open": 3.217,
          "high": 3.378,
          "low": 3.201,
          "close": 3.364,
          "volume": 834972.8,
          "close_time": 1757375999999,
          "quote_volume": 2769044.8922,
          "trades": 18448,
          "taker_buy_base": 433080.6,
          "taker_buy_quote": 1437488.4517
        },
        {
          "timestamp": 1757376000000,
          "datetime": "2025-09-09T00:00:00",
          "open": 3.364,
          "high": 3.433,
          "low": 3.264,
          "close": 3.333,
          "volume": 784398.8,
          "close_time": 1757462399999,
          "quote_volume": 2630672.6094,
          "trades": 18729,
          "taker_buy_base": 365813.6,
          "taker_buy_quote": 1227138.229
        },
        {
          "timestamp": 1757462400000,
          "datetime": "2025-09-10T00:00:00",
          "open": 3.334,
          "high": 3.515,
          "low": 3.303,
          "close": 3.477,
          "volume": 912615.4,
          "close_time": 1757548799999,
          "quote_volume": 3137459.0325,
          "trades": 20767,
          "taker_buy_base": 497656.6,
          "taker_buy_quote": 1712505.1167
        },
        {
          "timestamp": 1757548800000,
          "datetime": "2025-09-11T00:00:00",
          "open": 3.476,
          "high": 3.564,
          "low": 3.437,
          "close": 3.557,
          "volume": 680133.1,
          "close_time": 1757635199999,
          "quote_volume": 2374289.9237,
          "trades": 12804,
          "taker_buy_base": 359090.1,
          "taker_buy_quote": 1254800.6186
        },
        {
          "timestamp": 1757635200000,
          "datetime": "2025-09-12T00:00:00",
          "open": 3.557,
          "high": 3.747,
          "low": 3.537,
          "close": 3.69,
          "volume": 941724.0,
          "close_time": 1757721599999,
          "quote_volume": 3447039.1757,
          "trades": 14550,
          "taker_buy_base": 481251.6,
          "taker_buy_quote": 1762181.5103
        },
        {
          "timestamp": 1757721600000,
          "datetime": "2025-09-13T00:00:00",
          "open": 3.69,
          "high": 3.702,
          "low": 3.486,
          "close": 3.583,
          "volume": 703649.2,
          "close_time": 1757807999999,
          "quote_volume": 2522694.6917,
          "trades": 12145,
          "taker_buy_base": 343801.0,
          "taker_buy_quote": 1233854.7657
        },
        {
          "timestamp": 1757808000000,
          "datetime": "2025-09-14T00:00:00",
          "open": 3.582,
          "high": 3.693,
          "low": 3.361,
          "close": 3.409,
          "volume": 581223.2,
          "close_time": 1757894399999,
          "quote_volume": 2032282.3481,
          "trades": 11176,
          "taker_buy_base": 276333.3,
          "taker_buy_quote": 966555.7032
        },
        {
          "timestamp": 1757894400000,
          "datetime": "2025-09-15T00:00:00",
          "open": 3.409,
          "high": 3.461,
          "low": 3.204,
          "close": 3.273,
          "volume": 726440.5,
          "close_time": 1757980799999,
          "quote_volume": 2401056.9485,
          "trades": 11770,
          "taker_buy_base": 327659.7,
          "taker_buy_quote": 1083514.6241
        },
        {
          "timestamp": 1757980800000,
          "datetime": "2025-09-16T00:00:00",
          "open": 3.273,
          "high": 3.38,
          "low": 3.174,
          "close": 3.216,
          "volume": 629042.6,
          "close_time": 1758067199999,
          "quote_volume": 2041649.4849,
          "trades": 10028,
          "taker_buy_base": 310557.3,
          "taker_buy_quote": 1008426.5585
        },
        {
          "timestamp": 1758067200000,
          "datetime": "2025-09-17T00:00:00",
          "open": 3.216,
          "high": 3.442,
          "low": 3.184,
          "close": 3.402,
          "volume": 790789.7,
          "close_time": 1758153599999,
          "quote_volume": 2583873.0846,
          "trades": 13795,
          "taker_buy_base": 350313.5,
          "taker_buy_quote": 1148458.0525
        },
        {
          "timestamp": 1758153600000,
          "datetime": "2025-09-18T00:00:00",
          "open": 3.406,
          "high": 3.422,
          "low": 3.295,
          "close": 3.327,
          "volume": 712215.7,
          "close_time": 1758239999999,
          "quote_volume": 2391735.2485,
          "trades": 12413,
          "taker_buy_base": 352155.5,
          "taker_buy_quote": 1182342.3737
        },
        {
          "timestamp": 1758240000000,
          "datetime": "2025-09-19T00:00:00",
          "open": 3.327,
          "high": 3.374,
          "low": 3.12,
          "close": 3.149,
          "volume": 544107.1,
          "close_time": 1758326399999,
          "quote_volume": 1752595.6874,
          "trades": 11716,
          "taker_buy_base": 236779.9,
          "taker_buy_quote": 764203.6152
        },
        {
          "timestamp": 1758326400000,
          "datetime": "2025-09-20T00:00:00",
          "open": 3.148,
          "high": 3.203,
          "low": 3.124,
          "close": 3.154,
          "volume": 270849.0,
          "close_time": 1758412799999,
          "quote_volume": 856290.9596,
          "trades": 6343,
          "taker_buy_base": 126855.0,
          "taker_buy_quote": 401188.9767
        },
        {
          "timestamp": 1758412800000,
          "datetime": "2025-09-21T00:00:00",
          "open": 3.154,
          "high": 3.198,
          "low": 3.002,
          "close": 3.016,
          "volume": 531837.0,
          "close_time": 1758499199999,
          "quote_volume": 1646620.5883,
          "trades": 8918,
          "taker_buy_base": 250962.9,
          "taker_buy_quote": 775819.8994
        },
        {
          "timestamp": 1758499200000,
          "datetime": "2025-09-22T00:00:00",
          "open": 3.015,
          "high": 3.028,
          "low": 2.635,
          "close": 2.758,
          "volume": 1428226.7,
          "close_time": 1758585599999,
          "quote_volume": 3993917.3185,
          "trades": 20210,
          "taker_buy_base": 653179.5,
          "taker_buy_quote": 1825582.9107
        },
        {
          "timestamp": 1758585600000,
          "datetime": "2025-09-23T00:00:00",
          "open": 2.758,
          "high": 2.849,
          "low": 2.672,
          "close": 2.735,
          "volume": 683607.5,
          "close_time": 1758671999999,
          "quote_volume": 1895176.5771,
          "trades": 12166,
          "taker_buy_base": 353296.8,
          "taker_buy_quote": 979949.0817
        },
        {
          "timestamp": 1758672000000,
          "datetime": "2025-09-24T00:00:00",
          "open": 2.735,
          "high": 2.836,
          "low": 2.674,
          "close": 2.776,
          "volume": 457652.7,
          "close_time": 1758758399999,
          "quote_volume": 1265827.2453,
          "trades": 9975,
          "taker_buy_base": 202879.8,
          "taker_buy_quote": 561523.1815
        },
        {
          "timestamp": 1758758400000,
          "datetime": "2025-09-25T00:00:00",
          "open": 2.774,
          "high": 2.786,
          "low": 2.507,
          "close": 2.53,
          "volume": 979362.4,
          "close_time": 1758844799999,
          "quote_volume": 2574664.333,
          "trades": 16956,
          "taker_buy_base": 432381.7,
          "taker_buy_quote": 1137196.3241
        },
        {
          "timestamp": 1758844800000,
          "datetime": "2025-09-26T00:00:00",
          "open": 2.53,
          "high": 2.646,
          "low": 2.499,
          "close": 2.644,
          "volume": 585931.5,
          "close_time": 1758931199999,
          "quote_volume": 1504677.4506,
          "trades": 11665,
          "taker_buy_base": 279354.1,
          "taker_buy_quote": 718158.8867
        },
        {
          "timestamp": 1758931200000,
          "datetime": "2025-09-27T00:00:00",
          "open": 2.643,
          "high": 2.646,
          "low": 2.577,
          "close": 2.61,
          "volume": 251643.6,
          "close_time": 1759017599999,
          "quote_volume": 658219.7432,
          "trades": 6160,
          "taker_buy_base": 126148.0,
          "taker_buy_quote": 329881.1725
        },
        {
          "timestamp": 1759017600000,
          "datetime": "2025-09-28T00:00:00",
          "open": 2.611,
          "high": 2.717,
          "low": 2.528,
          "close": 2.703,
          "volume": 345403.4,
          "close_time": 1759103999999,
          "quote_volume": 903887.2557,
          "trades": 6419,
          "taker_buy_base": 175345.5,
          "taker_buy_quote": 459612.3312
        },
        {
          "timestamp": 1759104000000,
          "datetime": "2025-09-29T00:00:00",
          "open": 2.703,
          "high": 2.718,
          "low": 2.586,
          "close": 2.673,
          "volume": 365032.5,
          "close_time": 1759190399999,
          "quote_volume": 970870.2998,
          "trades": 7253,
          "taker_buy_base": 187039.6,
          "taker_buy_quote": 497720.4348
        },
        {
          "timestamp": 1759190400000,
          "datetime": "2025-09-30T00:00:00",
          "open": 2.671,
          "high": 2.684,
          "low": 2.54,
          "close": 2.637,
          "volume": 416778.9,
          "close_time": 1759276799999,
          "quote_volume": 1088887.1232,
          "trades": 5651,
          "taker_buy_base": 204224.3,
          "taker_buy_quote": 533324.3686
        },
        {
          "timestamp": 1759276800000,
          "datetime": "2025-10-01T00:00:00",
          "open": 2.639,
          "high": 2.867,
          "low": 2.607,
          "close": 2.861,
          "volume": 627991.3,
          "close_time": 1759363199999,
          "quote_volume": 1745047.9553,
          "trades": 9593,
          "taker_buy_base": 314313.5,
          "taker_buy_quote": 871914.0991
        },
        {
          "timestamp": 1759363200000,
          "datetime": "2025-10-02T00:00:00",
          "open": 2.86,
          "high": 3.065,
          "low": 2.851,
          "close": 3.059,
          "volume": 770127.9,
          "close_time": 1759449599999,
          "quote_volume": 2289072.4955,
          "trades": 9577,
          "taker_buy_base": 411165.9,
          "taker_buy_quote": 1222954.4489
        },
        {
          "timestamp": 1759449600000,
          "datetime": "2025-10-03T00:00:00",
          "open": 3.056,
          "high": 3.066,
          "low": 2.921,
          "close": 2.979,
          "volume": 578579.6,
          "close_time": 1759535999999,
          "quote_volume": 1728234.7967,
          "trades": 12885,
          "taker_buy_base": 300686.3,
          "taker_buy_quote": 898340.936
        },
        {
          "timestamp": 1759536000000,
          "datetime": "2025-10-04T00:00:00",
          "open": 2.979,
          "high": 2.988,
          "low": 2.804,
          "close": 2.878,
          "volume": 282069.5,
          "close_time": 1759622399999,
          "quote_volume": 814988.7736,
          "trades": 5254,
          "taker_buy_base": 117774.2,
          "taker_buy_quote": 340064.806
        },
        {
          "timestamp": 1759622400000,
          "datetime": "2025-10-05T00:00:00",
          "open": 2.879,
          "high": 3.045,
          "low": 2.84,
          "close": 2.863,
          "volume": 512138.5,
          "close_time": 1759708799999,
          "quote_volume": 1502666.5029,
          "trades": 9383,
          "taker_buy_base": 247184.6,
          "taker_buy_quote": 725948.8098
        },
        {
          "timestamp": 1759708800000,
          "datetime": "2025-10-06T00:00:00",
          "open": 2.864,
          "high": 3.009,
          "low": 2.841,
          "close": 2.968,
          "volume": 616963.3,
          "close_time": 1759795199999,
          "quote_volume": 1821136.2405,
          "trades": 7767,
          "taker_buy_base": 262579.3,
          "taker_buy_quote": 774269.6584
        },
        {
          "timestamp": 1759795200000,
          "datetime": "2025-10-07T00:00:00",
          "open": 2.968,
          "high": 2.995,
          "low": 2.773,
          "close": 2.815,
          "volume": 645606.2,
          "close_time": 1759881599999,
          "quote_volume": 1859083.9148,
          "trades": 11257,
          "taker_buy_base": 305153.3,
          "taker_buy_quote": 880214.6108
        },
        {
          "timestamp": 1759881600000,
          "datetime": "2025-10-08T00:00:00",
          "open": 2.816,
          "high": 2.899,
          "low": 2.774,
          "close": 2.846,
          "volume": 341020.4,
          "close_time": 1759967999999,
          "quote_volume": 963198.9634,
          "trades": 6196,
          "taker_buy_base": 175242.1,
          "taker_buy_quote": 495112.1983
        },
        {
          "timestamp": 1759968000000,
          "datetime": "2025-10-09T00:00:00",
          "open": 2.848,
          "high": 2.85,
          "low": 2.625,
          "close": 2.696,
          "volume": 683091.8,
          "close_time": 1760054399999,
          "quote_volume": 1840061.2191,
          "trades": 12095,
          "taker_buy_base": 316304.4,
          "taker_buy_quote": 852107.2617
        },
        {
          "timestamp": 1760054400000,
          "datetime": "2025-10-10T00:00:00",
          "open": 2.695,
          "high": 2.734,
          "low": 0.706,
          "close": 1.991,
          "volume": 3755932.1,
          "close_time": 1760140799999,
          "quote_volume": 7892163.8778,
          "trades": 38709,
          "taker_buy_base": 1786357.2,
          "taker_buy_quote": 3743022.0645
        },
        {
          "timestamp": 1760140800000,
          "datetime": "2025-10-11T00:00:00",
          "open": 1.992,
          "high": 2.1,
          "low": 1.791,
          "close": 1.871,
          "volume": 1623709.6,
          "close_time": 1760227199999,
          "quote_volume": 3172810.6154,
          "trades": 28719,
          "taker_buy_base": 804505.8,
          "taker_buy_quote": 1573005.1568
        },
        {
          "timestamp": 1760227200000,
          "datetime": "2025-10-12T00:00:00",
          "open": 1.871,
          "high": 2.134,
          "low": 1.806,
          "close": 2.086,
          "volume": 1883816.3,
          "close_time": 1760313599999,
          "quote_volume": 3729751.851,
          "trades": 18875,
          "taker_buy_base": 919271.4,
          "taker_buy_quote": 1819980.3433
        },
        {
          "timestamp": 1760313600000,
          "datetime": "2025-10-13T00:00:00",
          "open": 2.085,
          "high": 2.189,
          "low": 1.8,
          "close": 2.173,
          "volume": 1550714.9,
          "close_time": 1760399999999,
          "quote_volume": 3210821.6981,
          "trades": 24420,
          "taker_buy_base": 830004.2,
          "taker_buy_quote": 1717097.1972
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 2.173,
          "high": 2.184,
          "low": 1.868,
          "close": 2.011,
          "volume": 1831033.8,
          "close_time": 1760486399999,
          "quote_volume": 3630001.0315,
          "trades": 18975,
          "taker_buy_base": 917232.1,
          "taker_buy_quote": 1816915.5081
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 2.01,
          "high": 2.058,
          "low": 1.85,
          "close": 1.871,
          "volume": 868755.1,
          "close_time": 1760572799999,
          "quote_volume": 1687725.4387,
          "trades": 12902,
          "taker_buy_base": 416457.3,
          "taker_buy_quote": 809777.8692
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 1.872,
          "high": 1.966,
          "low": 1.758,
          "close": 1.794,
          "volume": 1781002.5,
          "close_time": 1760659199999,
          "quote_volume": 3320781.2376,
          "trades": 19956,
          "taker_buy_base": 882824.0,
          "taker_buy_quote": 1643337.8921
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 1.794,
          "high": 1.826,
          "low": 1.617,
          "close": 1.728,
          "volume": 1864375.7,
          "close_time": 1760745599999,
          "quote_volume": 3172540.3746,
          "trades": 27278,
          "taker_buy_base": 1002776.7,
          "taker_buy_quote": 1706484.5435
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 1.728,
          "high": 1.807,
          "low": 1.726,
          "close": 1.781,
          "volume": 595881.8,
          "close_time": 1760831999999,
          "quote_volume": 1055458.1453,
          "trades": 9337,
          "taker_buy_base": 316593.4,
          "taker_buy_quote": 560992.4454
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 1.78,
          "high": 1.917,
          "low": 1.746,
          "close": 1.859,
          "volume": 1071059.2,
          "close_time": 1760918399999,
          "quote_volume": 1975284.4163,
          "trades": 14691,
          "taker_buy_base": 558006.1,
          "taker_buy_quote": 1029122.3909
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 1.859,
          "high": 1.958,
          "low": 1.817,
          "close": 1.873,
          "volume": 909462.7,
          "close_time": 1761004799999,
          "quote_volume": 1721561.9617,
          "trades": 11886,
          "taker_buy_base": 414855.4,
          "taker_buy_quote": 785576.7829
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 1.871,
          "high": 1.937,
          "low": 1.765,
          "close": 1.77,
          "volume": 1169756.5,
          "close_time": 1761091199999,
          "quote_volume": 2166187.4773,
          "trades": 16500,
          "taker_buy_base": 578998.6,
          "taker_buy_quote": 1073596.5286
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 1.769,
          "high": 1.807,
          "low": 1.634,
          "close": 1.668,
          "volume": 1178252.3,
          "close_time": 1761177599999,
          "quote_volume": 2031991.1023,
          "trades": 14392,
          "taker_buy_base": 602074.8,
          "taker_buy_quote": 1039087.7278
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 1.668,
          "high": 1.804,
          "low": 1.647,
          "close": 1.774,
          "volume": 1090958.5,
          "close_time": 1761263999999,
          "quote_volume": 1903671.7962,
          "trades": 17061,
          "taker_buy_base": 577609.8,
          "taker_buy_quote": 1008436.9653
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 1.775,
          "high": 1.838,
          "low": 1.764,
          "close": 1.808,
          "volume": 859042.4,
          "close_time": 1761350399999,
          "quote_volume": 1542993.3553,
          "trades": 11298,
          "taker_buy_base": 453006.0,
          "taker_buy_quote": 814188.2661
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 1.807,
          "high": 1.813,
          "low": 1.758,
          "close": 1.799,
          "volume": 521951.9,
          "close_time": 1761436799999,
          "quote_volume": 930368.1551,
          "trades": 10042,
          "taker_buy_base": 252487.1,
          "taker_buy_quote": 450277.2261
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 1.798,
          "high": 1.911,
          "low": 1.773,
          "close": 1.894,
          "volume": 809670.1,
          "close_time": 1761523199999,
          "quote_volume": 1501509.9315,
          "trades": 10888,
          "taker_buy_base": 416618.0,
          "taker_buy_quote": 773052.5093
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 1.895,
          "high": 1.954,
          "low": 1.823,
          "close": 1.837,
          "volume": 859619.5,
          "close_time": 1761609599999,
          "quote_volume": 1618777.3729,
          "trades": 13826,
          "taker_buy_base": 431119.9,
          "taker_buy_quote": 812982.7919
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 1.837,
          "high": 1.925,
          "low": 1.762,
          "close": 1.804,
          "volume": 1298254.8,
          "close_time": 1761695999999,
          "quote_volume": 2386840.4242,
          "trades": 16725,
          "taker_buy_base": 644387.1,
          "taker_buy_quote": 1185945.398
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 1.804,
          "high": 1.876,
          "low": 1.757,
          "close": 1.801,
          "volume": 1409897.1,
          "close_time": 1761782399999,
          "quote_volume": 2566055.0031,
          "trades": 21420,
          "taker_buy_base": 701323.1,
          "taker_buy_quote": 1277220.182
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 1.801,
          "high": 1.835,
          "low": 1.568,
          "close": 1.643,
          "volume": 1757318.9,
          "close_time": 1761868799999,
          "quote_volume": 2980405.8441,
          "trades": 18788,
          "taker_buy_base": 880593.9,
          "taker_buy_quote": 1491628.5045
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 1.641,
          "high": 1.691,
          "low": 1.609,
          "close": 1.633,
          "volume": 830376.9,
          "close_time": 1761955199999,
          "quote_volume": 1374821.6662,
          "trades": 13005,
          "taker_buy_base": 463459.7,
          "taker_buy_quote": 767604.4464
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 1.633,
          "high": 1.696,
          "low": 1.62,
          "close": 1.676,
          "volume": 498907.4,
          "close_time": 1762041599999,
          "quote_volume": 830935.4064,
          "trades": 7729,
          "taker_buy_base": 254848.8,
          "taker_buy_quote": 424551.2922
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 1.675,
          "high": 1.696,
          "low": 1.609,
          "close": 1.659,
          "volume": 479635.9,
          "close_time": 1762127999999,
          "quote_volume": 792045.6171,
          "trades": 6803,
          "taker_buy_base": 229179.5,
          "taker_buy_quote": 378930.8839
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 1.659,
          "high": 1.668,
          "low": 1.38,
          "close": 1.416,
          "volume": 1767709.9,
          "close_time": 1762214399999,
          "quote_volume": 2633203.4877,
          "trades": 15461,
          "taker_buy_base": 892259.7,
          "taker_buy_quote": 1330250.9924
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 1.417,
          "high": 1.448,
          "low": 1.229,
          "close": 1.33,
          "volume": 3696289.8,
          "close_time": 1762300799999,
          "quote_volume": 4922945.5243,
          "trades": 38957,
          "taker_buy_base": 1977956.0,
          "taker_buy_quote": 2630712.1719
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 1.329,
          "high": 1.407,
          "low": 1.256,
          "close": 1.38,
          "volume": 1581879.5,
          "close_time": 1762387199999,
          "quote_volume": 2130385.5719,
          "trades": 18436,
          "taker_buy_base": 900691.0,
          "taker_buy_quote": 1213670.2023
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 1.381,
          "high": 1.384,
          "low": 1.272,
          "close": 1.289,
          "volume": 1178743.7,
          "close_time": 1762473599999,
          "quote_volume": 1560549.3658,
          "trades": 13475,
          "taker_buy_base": 628830.8,
          "taker_buy_quote": 832922.682
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 1.289,
          "high": 1.489,
          "low": 1.231,
          "close": 1.432,
          "volume": 2344339.1,
          "close_time": 1762559999999,
          "quote_volume": 3220212.4532,
          "trades": 23880,
          "taker_buy_base": 1296924.5,
          "taker_buy_quote": 1780685.542
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 1.433,
          "high": 1.487,
          "low": 1.366,
          "close": 1.409,
          "volume": 1251505.0,
          "close_time": 1762646399999,
          "quote_volume": 1771687.9776,
          "trades": 10559,
          "taker_buy_base": 705017.5,
          "taker_buy_quote": 997424.8365
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 1.409,
          "high": 1.589,
          "low": 1.351,
          "close": 1.501,
          "volume": 2583749.8,
          "close_time": 1762732799999,
          "quote_volume": 3830784.4958,
          "trades": 25684,
          "taker_buy_base": 1414778.0,
          "taker_buy_quote": 2096374.0258
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 1.502,
          "high": 1.66,
          "low": 1.487,
          "close": 1.635,
          "volume": 2434275.5,
          "close_time": 1762819199999,
          "quote_volume": 3839856.88,
          "trades": 19116,
          "taker_buy_base": 1323466.7,
          "taker_buy_quote": 2088290.5991
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 1.638,
          "high": 1.727,
          "low": 1.471,
          "close": 1.478,
          "volume": 2793318.8,
          "close_time": 1762905599999,
          "quote_volume": 4465266.0907,
          "trades": 29546,
          "taker_buy_base": 1416286.3,
          "taker_buy_quote": 2268378.0886
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 1.48,
          "high": 1.913,
          "low": 1.46,
          "close": 1.52,
          "volume": 2339649.9,
          "close_time": 1762991999999,
          "quote_volume": 3658018.2199,
          "trades": 19214,
          "taker_buy_base": 1240190.5,
          "taker_buy_quote": 1941640.9794
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 1.52,
          "high": 1.599,
          "low": 1.373,
          "close": 1.419,
          "volume": 2852863.0,
          "close_time": 1763078399999,
          "quote_volume": 4275235.1227,
          "trades": 30610,
          "taker_buy_base": 1419995.9,
          "taker_buy_quote": 2132648.5927
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 1.418,
          "high": 1.427,
          "low": 1.274,
          "close": 1.284,
          "volume": 1718277.3,
          "close_time": 1763164799999,
          "quote_volume": 2342825.1069,
          "trades": 14839,
          "taker_buy_base": 828206.0,
          "taker_buy_quote": 1129851.9475
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 1.283,
          "high": 1.361,
          "low": 1.283,
          "close": 1.327,
          "volume": 998442.5,
          "close_time": 1763251199999,
          "quote_volume": 1327707.7698,
          "trades": 12067,
          "taker_buy_base": 505802.1,
          "taker_buy_quote": 672682.282
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 1.327,
          "high": 1.343,
          "low": 1.225,
          "close": 1.266,
          "volume": 1485333.6,
          "close_time": 1763337599999,
          "quote_volume": 1904156.9559,
          "trades": 17526,
          "taker_buy_base": 745262.4,
          "taker_buy_quote": 955216.5716
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 1.266,
          "high": 1.311,
          "low": 1.168,
          "close": 1.183,
          "volume": 2316218.9,
          "close_time": 1763423999999,
          "quote_volume": 2870234.0373,
          "trades": 24429,
          "taker_buy_base": 1359290.1,
          "taker_buy_quote": 1686254.401
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 1.183,
          "high": 1.271,
          "low": 1.159,
          "close": 1.248,
          "volume": 2341837.1,
          "close_time": 1763510399999,
          "quote_volume": 2845811.9589,
          "trades": 23811,
          "taker_buy_base": 1394354.4,
          "taker_buy_quote": 1693077.7742
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 1.247,
          "high": 1.252,
          "low": 1.13,
          "close": 1.213,
          "volume": 1995272.6,
          "close_time": 1763596799999,
          "quote_volume": 2379653.7673,
          "trades": 19947,
          "taker_buy_base": 1210513.3,
          "taker_buy_quote": 1445263.524
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 1.214,
          "high": 1.247,
          "low": 1.112,
          "close": 1.134,
          "volume": 2058041.2,
          "close_time": 1763683199999,
          "quote_volume": 2433343.7028,
          "trades": 20594,
          "taker_buy_base": 1219048.4,
          "taker_buy_quote": 1440339.1204
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 1.135,
          "high": 1.148,
          "low": 0.977,
          "close": 1.031,
          "volume": 3632995.1,
          "close_time": 1763769599999,
          "quote_volume": 3791727.5285,
          "trades": 32262,
          "taker_buy_base": 2152064.4,
          "taker_buy_quote": 2247370.2261
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 1.032,
          "high": 1.046,
          "low": 0.977,
          "close": 0.996,
          "volume": 1507515.5,
          "close_time": 1763855999999,
          "quote_volume": 1511737.8721,
          "trades": 16180,
          "taker_buy_base": 921255.1,
          "taker_buy_quote": 923965.9769
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 0.996,
          "high": 1.118,
          "low": 0.99,
          "close": 1.057,
          "volume": 2120430.9,
          "close_time": 1763942399999,
          "quote_volume": 2227765.4036,
          "trades": 17579,
          "taker_buy_base": 1208119.3,
          "taker_buy_quote": 1265772.3023
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 1.057,
          "high": 1.119,
          "low": 1.028,
          "close": 1.108,
          "volume": 1735756.5,
          "close_time": 1764028799999,
          "quote_volume": 1850010.343,
          "trades": 16364,
          "taker_buy_base": 962737.9,
          "taker_buy_quote": 1024927.5041
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 1.107,
          "high": 1.146,
          "low": 1.081,
          "close": 1.132,
          "volume": 1450437.4,
          "close_time": 1764115199999,
          "quote_volume": 1618695.1458,
          "trades": 14393,
          "taker_buy_base": 736217.1,
          "taker_buy_quote": 821698.6532
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 1.132,
          "high": 1.169,
          "low": 1.092,
          "close": 1.152,
          "volume": 867010.0,
          "close_time": 1764201599999,
          "quote_volume": 981475.2821,
          "trades": 9354,
          "taker_buy_base": 465367.9,
          "taker_buy_quote": 527084.6501
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 1.151,
          "high": 1.208,
          "low": 1.132,
          "close": 1.139,
          "volume": 1140253.0,
          "close_time": 1764287999999,
          "quote_volume": 1331735.1274,
          "trades": 13467,
          "taker_buy_base": 570627.4,
          "taker_buy_quote": 667112.9699
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 1.139,
          "high": 1.166,
          "low": 1.088,
          "close": 1.11,
          "volume": 822625.1,
          "close_time": 1764374399999,
          "quote_volume": 924895.5596,
          "trades": 8424,
          "taker_buy_base": 413079.6,
          "taker_buy_quote": 464323.9933
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 1.109,
          "high": 1.115,
          "low": 1.077,
          "close": 1.093,
          "volume": 366980.9,
          "close_time": 1764460799999,
          "quote_volume": 402600.049,
          "trades": 5340,
          "taker_buy_base": 191228.9,
          "taker_buy_quote": 209801.7914
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 1.093,
          "high": 1.129,
          "low": 1.072,
          "close": 1.073,
          "volume": 467622.8,
          "close_time": 1764547199999,
          "quote_volume": 515987.2243,
          "trades": 5169,
          "taker_buy_base": 226534.4,
          "taker_buy_quote": 250066.1192
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 1.073,
          "high": 1.076,
          "low": 0.965,
          "close": 1.002,
          "volume": 1298374.4,
          "close_time": 1764633599999,
          "quote_volume": 1297037.9335,
          "trades": 12679,
          "taker_buy_base": 659492.5,
          "taker_buy_quote": 659022.4702
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 1.003,
          "high": 1.157,
          "low": 1.002,
          "close": 1.123,
          "volume": 1265539.4,
          "close_time": 1764719999999,
          "quote_volume": 1373576.3808,
          "trades": 13528,
          "taker_buy_base": 650178.8,
          "taker_buy_quote": 706088.0795
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 1.124,
          "high": 1.162,
          "low": 1.108,
          "close": 1.143,
          "volume": 894912.6,
          "close_time": 1764806399999,
          "quote_volume": 1019259.6275,
          "trades": 11730,
          "taker_buy_base": 482229.5,
          "taker_buy_quote": 549344.6101
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 1.146,
          "high": 1.291,
          "low": 1.136,
          "close": 1.218,
          "volume": 1823783.2,
          "close_time": 1764892799999,
          "quote_volume": 2219415.0749,
          "trades": 16655,
          "taker_buy_base": 922695.5,
          "taker_buy_quote": 1122410.8726
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 1.218,
          "high": 1.22,
          "low": 1.097,
          "close": 1.13,
          "volume": 1066717.5,
          "close_time": 1764979199999,
          "quote_volume": 1224009.053,
          "trades": 12668,
          "taker_buy_base": 546520.0,
          "taker_buy_quote": 627268.0939
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 1.128,
          "high": 1.183,
          "low": 1.103,
          "close": 1.137,
          "volume": 639612.9,
          "close_time": 1765065599999,
          "quote_volume": 727643.3755,
          "trades": 5869,
          "taker_buy_base": 312313.6,
          "taker_buy_quote": 355458.4622
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 1.137,
          "high": 1.163,
          "low": 1.081,
          "close": 1.12,
          "volume": 685016.8,
          "close_time": 1765151999999,
          "quote_volume": 771793.4628,
          "trades": 8450,
          "taker_buy_base": 329950.4,
          "taker_buy_quote": 371177.4436
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 1.12,
          "high": 1.177,
          "low": 1.113,
          "close": 1.137,
          "volume": 731438.3,
          "close_time": 1765238399999,
          "quote_volume": 839819.0181,
          "trades": 9262,
          "taker_buy_base": 390072.1,
          "taker_buy_quote": 447806.8551
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 1.136,
          "high": 1.229,
          "low": 1.116,
          "close": 1.18,
          "volume": 661918.4,
          "close_time": 1765324799999,
          "quote_volume": 782138.8143,
          "trades": 4683,
          "taker_buy_base": 308049.9,
          "taker_buy_quote": 364272.1872
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 1.18,
          "high": 1.215,
          "low": 1.14,
          "close": 1.144,
          "volume": 779988.9,
          "close_time": 1765411199999,
          "quote_volume": 916576.3063,
          "trades": 5160,
          "taker_buy_base": 378627.4,
          "taker_buy_quote": 445024.5173
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 1.144,
          "high": 1.144,
          "low": 1.072,
          "close": 1.123,
          "volume": 490961.4,
          "close_time": 1765497599999,
          "quote_volume": 541444.2256,
          "trades": 4663,
          "taker_buy_base": 241585.7,
          "taker_buy_quote": 266373.2586
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 1.126,
          "high": 1.15,
          "low": 1.06,
          "close": 1.071,
          "volume": 576308.6,
          "close_time": 1765583999999,
          "quote_volume": 638170.1217,
          "trades": 4313,
          "taker_buy_base": 270518.8,
          "taker_buy_quote": 299262.2928
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 1.073,
          "high": 1.092,
          "low": 1.072,
          "close": 1.082,
          "volume": 140160.6,
          "close_time": 1765670399999,
          "quote_volume": 151632.1872,
          "trades": 1190,
          "taker_buy_base": 71983.9,
          "taker_buy_quote": 77924.8211
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 1.079,
          "high": 1.083,
          "low": 1.015,
          "close": 1.028,
          "volume": 274239.8,
          "close_time": 1765756799999,
          "quote_volume": 286771.4812,
          "trades": 1533,
          "taker_buy_base": 133866.0,
          "taker_buy_quote": 140071.238
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 1.028,
          "high": 1.056,
          "low": 0.924,
          "close": 0.96,
          "volume": 597283.7,
          "close_time": 1765843199999,
          "quote_volume": 587106.2099,
          "trades": 3979,
          "taker_buy_base": 269264.1,
          "taker_buy_quote": 263930.3127
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 0.96,
          "high": 1.022,
          "low": 0.928,
          "close": 0.99,
          "volume": 526800.5,
          "close_time": 1765929599999,
          "quote_volume": 509847.3832,
          "trades": 4014,
          "taker_buy_base": 274296.6,
          "taker_buy_quote": 265697.9641
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 0.988,
          "high": 0.996,
          "low": 0.909,
          "close": 0.916,
          "volume": 528230.7,
          "close_time": 1766015999999,
          "quote_volume": 502298.5061,
          "trades": 4384,
          "taker_buy_base": 250868.3,
          "taker_buy_quote": 238162.5525
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 0.916,
          "high": 0.96,
          "low": 0.848,
          "close": 0.854,
          "volume": 740932.5,
          "close_time": 1766102399999,
          "quote_volume": 667890.237,
          "trades": 4191,
          "taker_buy_base": 338540.7,
          "taker_buy_quote": 305062.5542
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 0.854,
          "high": 0.918,
          "low": 0.836,
          "close": 0.903,
          "volume": 450458.3,
          "close_time": 1766188799999,
          "quote_volume": 398436.5581,
          "trades": 3019,
          "taker_buy_base": 220629.3,
          "taker_buy_quote": 195304.6323
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 0.904,
          "high": 0.939,
          "low": 0.901,
          "close": 0.924,
          "volume": 252690.2,
          "close_time": 1766275199999,
          "quote_volume": 233032.0648,
          "trades": 2318,
          "taker_buy_base": 138407.9,
          "taker_buy_quote": 127692.0504
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 0.924,
          "high": 0.94,
          "low": 0.88,
          "close": 0.904,
          "volume": 385652.6,
          "close_time": 1766361599999,
          "quote_volume": 349007.5322,
          "trades": 2622,
          "taker_buy_base": 180730.3,
          "taker_buy_quote": 163739.8916
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 0.905,
          "high": 0.94,
          "low": 0.896,
          "close": 0.921,
          "volume": 461814.9,
          "close_time": 1766447999999,
          "quote_volume": 426295.7247,
          "trades": 2566,
          "taker_buy_base": 227669.7,
          "taker_buy_quote": 210261.5361
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 0.922,
          "high": 0.927,
          "low": 0.88,
          "close": 0.904,
          "volume": 218387.0,
          "close_time": 1766534399999,
          "quote_volume": 196848.213,
          "trades": 1450,
          "taker_buy_base": 110153.6,
          "taker_buy_quote": 99408.0352
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 0.905,
          "high": 0.91,
          "low": 0.884,
          "close": 0.901,
          "volume": 209642.7,
          "close_time": 1766620799999,
          "quote_volume": 187975.3681,
          "trades": 1324,
          "taker_buy_base": 99317.6,
          "taker_buy_quote": 89149.105
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 0.901,
          "high": 0.928,
          "low": 0.887,
          "close": 0.889,
          "volume": 174216.4,
          "close_time": 1766707199999,
          "quote_volume": 158399.1566,
          "trades": 1082,
          "taker_buy_base": 103116.2,
          "taker_buy_quote": 93767.7962
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 0.889,
          "high": 0.925,
          "low": 0.885,
          "close": 0.903,
          "volume": 268222.3,
          "close_time": 1766793599999,
          "quote_volume": 243208.0423,
          "trades": 2682,
          "taker_buy_base": 133015.2,
          "taker_buy_quote": 120620.499
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 0.903,
          "high": 0.939,
          "low": 0.901,
          "close": 0.935,
          "volume": 171246.6,
          "close_time": 1766879999999,
          "quote_volume": 156753.3856,
          "trades": 1238,
          "taker_buy_base": 96558.4,
          "taker_buy_quote": 88408.6524
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 0.936,
          "high": 0.945,
          "low": 0.914,
          "close": 0.935,
          "volume": 169868.3,
          "close_time": 1766966399999,
          "quote_volume": 158075.7856,
          "trades": 1690,
          "taker_buy_base": 87311.3,
          "taker_buy_quote": 81292.3064
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 0.933,
          "high": 0.96,
          "low": 0.914,
          "close": 0.918,
          "volume": 348951.5,
          "close_time": 1767052799999,
          "quote_volume": 326049.8451,
          "trades": 2110,
          "taker_buy_base": 181984.8,
          "taker_buy_quote": 170237.2468
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 0.917,
          "high": 0.919,
          "low": 0.888,
          "close": 0.906,
          "volume": 316223.1,
          "close_time": 1767139199999,
          "quote_volume": 285575.9362,
          "trades": 1727,
          "taker_buy_base": 163552.2,
          "taker_buy_quote": 147794.8292
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 0.905,
          "high": 0.911,
          "low": 0.872,
          "close": 0.885,
          "volume": 273859.2,
          "close_time": 1767225599999,
          "quote_volume": 244183.4085,
          "trades": 2003,
          "taker_buy_base": 119223.5,
          "taker_buy_quote": 106457.851
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 0.886,
          "high": 0.988,
          "low": 0.884,
          "close": 0.976,
          "volume": 591560.3,
          "close_time": 1767311999999,
          "quote_volume": 558947.8642,
          "trades": 3397,
          "taker_buy_base": 315197.8,
          "taker_buy_quote": 297623.8919
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 0.977,
          "high": 1.072,
          "low": 0.962,
          "close": 1.058,
          "volume": 959868.1,
          "close_time": 1767398399999,
          "quote_volume": 978214.4663,
          "trades": 5720,
          "taker_buy_base": 470592.6,
          "taker_buy_quote": 479692.1288
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 1.058,
          "high": 1.119,
          "low": 1.044,
          "close": 1.108,
          "volume": 612933.4,
          "close_time": 1767484799999,
          "quote_volume": 662294.4718,
          "trades": 4127,
          "taker_buy_base": 276378.5,
          "taker_buy_quote": 299336.4191
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 1.108,
          "high": 1.149,
          "low": 1.086,
          "close": 1.127,
          "volume": 480624.6,
          "close_time": 1767571199999,
          "quote_volume": 536399.4837,
          "trades": 3789,
          "taker_buy_base": 226649.9,
          "taker_buy_quote": 253180.1138
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 1.127,
          "high": 1.212,
          "low": 1.122,
          "close": 1.185,
          "volume": 727102.9,
          "close_time": 1767657599999,
          "quote_volume": 844397.6328,
          "trades": 5325,
          "taker_buy_base": 378384.9,
          "taker_buy_quote": 439859.5137
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 1.184,
          "high": 1.277,
          "low": 1.174,
          "close": 1.24,
          "volume": 1205956.7,
          "close_time": 1767743999999,
          "quote_volume": 1477756.9908,
          "trades": 7062,
          "taker_buy_base": 608136.0,
          "taker_buy_quote": 744301.6864
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 1.238,
          "high": 1.24,
          "low": 1.16,
          "close": 1.207,
          "volume": 925752.6,
          "close_time": 1767830399999,
          "quote_volume": 1108903.9809,
          "trades": 5256,
          "taker_buy_base": 455638.7,
          "taker_buy_quote": 546280.0169
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 1.203,
          "high": 1.226,
          "low": 1.127,
          "close": 1.183,
          "volume": 882357.8,
          "close_time": 1767916799999,
          "quote_volume": 1036806.257,
          "trades": 6630,
          "taker_buy_base": 429712.0,
          "taker_buy_quote": 504569.3943
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 1.183,
          "high": 1.214,
          "low": 1.144,
          "close": 1.16,
          "volume": 457741.0,
          "close_time": 1768003199999,
          "quote_volume": 538109.7301,
          "trades": 4673,
          "taker_buy_base": 203621.2,
          "taker_buy_quote": 239282.4047
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 1.161,
          "high": 1.183,
          "low": 1.157,
          "close": 1.165,
          "volume": 179999.5,
          "close_time": 1768089599999,
          "quote_volume": 210456.1283,
          "trades": 2250,
          "taker_buy_base": 80499.7,
          "taker_buy_quote": 94205.842
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 1.164,
          "high": 1.22,
          "low": 1.161,
          "close": 1.195,
          "volume": 338978.2,
          "close_time": 1768175999999,
          "quote_volume": 402152.9193,
          "trades": 2831,
          "taker_buy_base": 166191.1,
          "taker_buy_quote": 197314.1233
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 1.191,
          "high": 1.22,
          "low": 1.144,
          "close": 1.148,
          "volume": 531056.2,
          "close_time": 1768262399999,
          "quote_volume": 627452.2429,
          "trades": 3719,
          "taker_buy_base": 246561.1,
          "taker_buy_quote": 291053.6777
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 1.148,
          "high": 1.266,
          "low": 1.138,
          "close": 1.239,
          "volume": 661990.7,
          "close_time": 1768348799999,
          "quote_volume": 789181.7418,
          "trades": 6041,
          "taker_buy_base": 364941.9,
          "taker_buy_quote": 435528.9999
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 1.241,
          "high": 1.284,
          "low": 1.205,
          "close": 1.231,
          "volume": 811026.1,
          "close_time": 1768435199999,
          "quote_volume": 1008220.6334,
          "trades": 5900,
          "taker_buy_base": 413248.8,
          "taker_buy_quote": 514306.8214
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 1.23,
          "high": 1.235,
          "low": 1.121,
          "close": 1.146,
          "volume": 613564.8,
          "close_time": 1768521599999,
          "quote_volume": 723912.9371,
          "trades": 6150,
          "taker_buy_base": 274435.1,
          "taker_buy_quote": 324523.9915
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 1.144,
          "high": 1.159,
          "low": 1.091,
          "close": 1.157,
          "volume": 318914.1,
          "close_time": 1768607999999,
          "quote_volume": 360439.551,
          "trades": 3087,
          "taker_buy_base": 144292.0,
          "taker_buy_quote": 163966.2464
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 1.158,
          "high": 1.163,
          "low": 1.121,
          "close": 1.126,
          "volume": 210416.3,
          "close_time": 1768694399999,
          "quote_volume": 240614.1352,
          "trades": 1270,
          "taker_buy_base": 98155.3,
          "taker_buy_quote": 112264.7093
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 1.126,
          "high": 1.134,
          "low": 1.062,
          "close": 1.062,
          "volume": 296954.3,
          "close_time": 1768780799999,
          "quote_volume": 328755.0804,
          "trades": 1736,
          "taker_buy_base": 141388.7,
          "taker_buy_quote": 156518.9154
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 1.062,
          "high": 1.062,
          "low": 0.974,
          "close": 1.042,
          "volume": 499939.7,
          "close_time": 1768867199999,
          "quote_volume": 513644.7501,
          "trades": 3168,
          "taker_buy_base": 217696.4,
          "taker_buy_quote": 224309.0766
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 1.042,
          "high": 1.047,
          "low": 0.953,
          "close": 0.96,
          "volume": 436163.9,
          "close_time": 1768953599999,
          "quote_volume": 435582.4867,
          "trades": 2629,
          "taker_buy_base": 200037.2,
          "taker_buy_quote": 200114.6177
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 0.961,
          "high": 1.065,
          "low": 0.961,
          "close": 1.032,
          "volume": 603632.2,
          "close_time": 1769039999999,
          "quote_volume": 609171.0977,
          "trades": 4924,
          "taker_buy_base": 326168.5,
          "taker_buy_quote": 329630.8243
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 1.032,
          "high": 1.056,
          "low": 0.998,
          "close": 1.021,
          "volume": 261466.1,
          "close_time": 1769126399999,
          "quote_volume": 269462.7737,
          "trades": 1914,
          "taker_buy_base": 129278.1,
          "taker_buy_quote": 133352.4269
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 1.021,
          "high": 1.047,
          "low": 0.986,
          "close": 1.009,
          "volume": 281219.5,
          "close_time": 1769212799999,
          "quote_volume": 286134.3439,
          "trades": 2394,
          "taker_buy_base": 140439.3,
          "taker_buy_quote": 142995.8565
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 1.008,
          "high": 1.016,
          "low": 0.994,
          "close": 1.003,
          "volume": 116295.4,
          "close_time": 1769299199999,
          "quote_volume": 117010.8484,
          "trades": 1043,
          "taker_buy_base": 31237.4,
          "taker_buy_quote": 31455.1492
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 1.004,
          "high": 1.028,
          "low": 0.926,
          "close": 0.944,
          "volume": 507827.4,
          "close_time": 1769385599999,
          "quote_volume": 496195.1248,
          "trades": 3855,
          "taker_buy_base": 228707.6,
          "taker_buy_quote": 224780.8809
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 0.943,
          "high": 0.995,
          "low": 0.941,
          "close": 0.98,
          "volume": 274320.1,
          "close_time": 1769471999999,
          "quote_volume": 266331.4006,
          "trades": 2151,
          "taker_buy_base": 130133.7,
          "taker_buy_quote": 126556.5001
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 0.978,
          "high": 1.005,
          "low": 0.957,
          "close": 1.001,
          "volume": 274210.4,
          "close_time": 1769558399999,
          "quote_volume": 267969.2068,
          "trades": 1634,
          "taker_buy_base": 139746.0,
          "taker_buy_quote": 136702.2491
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 1.001,
          "high": 1.077,
          "low": 0.991,
          "close": 1.014,
          "volume": 525012.9,
          "close_time": 1769644799999,
          "quote_volume": 541061.6378,
          "trades": 3697,
          "taker_buy_base": 260619.9,
          "taker_buy_quote": 268924.4809
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 1.016,
          "high": 1.016,
          "low": 0.918,
          "close": 0.941,
          "volume": 407188.0,
          "close_time": 1769731199999,
          "quote_volume": 388234.336,
          "trades": 2821,
          "taker_buy_base": 164014.9,
          "taker_buy_quote": 156680.329
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 0.942,
          "high": 0.944,
          "low": 0.888,
          "close": 0.914,
          "volume": 644815.5,
          "close_time": 1769817599999,
          "quote_volume": 588050.3161,
          "trades": 4476,
          "taker_buy_base": 279503.6,
          "taker_buy_quote": 255300.6971
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 0.914,
          "high": 0.918,
          "low": 0.691,
          "close": 0.761,
          "volume": 2179584.7,
          "close_time": 1769903999999,
          "quote_volume": 1649016.3206,
          "trades": 11011,
          "taker_buy_base": 952981.2,
          "taker_buy_quote": 721694.7199
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 0.761,
          "high": 0.772,
          "low": 0.685,
          "close": 0.703,
          "volume": 1130970.6,
          "close_time": 1769990399999,
          "quote_volume": 820837.2407,
          "trades": 6329,
          "taker_buy_base": 536221.1,
          "taker_buy_quote": 390035.9368
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 0.705,
          "high": 0.738,
          "low": 0.666,
          "close": 0.715,
          "volume": 611780.3,
          "close_time": 1770076799999,
          "quote_volume": 432256.4839,
          "trades": 3266,
          "taker_buy_base": 285087.7,
          "taker_buy_quote": 201617.3182
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 0.716,
          "high": 0.716,
          "low": 0.654,
          "close": 0.676,
          "volume": 702531.0,
          "close_time": 1770163199999,
          "quote_volume": 484214.2536,
          "trades": 3642,
          "taker_buy_base": 320107.9,
          "taker_buy_quote": 220799.5773
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 0.675,
          "high": 0.693,
          "low": 0.635,
          "close": 0.647,
          "volume": 581716.1,
          "close_time": 1770249599999,
          "quote_volume": 384457.2394,
          "trades": 3135,
          "taker_buy_base": 292154.3,
          "taker_buy_quote": 193269.638
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 0.648,
          "high": 0.786,
          "low": 0.562,
          "close": 0.57,
          "volume": 2628761.9,
          "close_time": 1770335999999,
          "quote_volume": 1776946.9251,
          "trades": 15189,
          "taker_buy_base": 1384208.1,
          "taker_buy_quote": 938215.7923
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 0.571,
          "high": 0.645,
          "low": 0.501,
          "close": 0.629,
          "volume": 1191168.8,
          "close_time": 1770422399999,
          "quote_volume": 692431.2585,
          "trades": 4368,
          "taker_buy_base": 562049.5,
          "taker_buy_quote": 327458.8215
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 0.628,
          "high": 0.628,
          "low": 0.587,
          "close": 0.613,
          "volume": 628155.2,
          "close_time": 1770508799999,
          "quote_volume": 382663.6877,
          "trades": 2207,
          "taker_buy_base": 315302.5,
          "taker_buy_quote": 191892.2283
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 0.612,
          "high": 0.625,
          "low": 0.6,
          "close": 0.61,
          "volume": 349020.3,
          "close_time": 1770595199999,
          "quote_volume": 213909.9013,
          "trades": 1230,
          "taker_buy_base": 166690.7,
          "taker_buy_quote": 102161.6714
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 0.608,
          "high": 0.613,
          "low": 0.573,
          "close": 0.601,
          "volume": 276705.4,
          "close_time": 1770681599999,
          "quote_volume": 164670.7274,
          "trades": 1227,
          "taker_buy_base": 96068.9,
          "taker_buy_quote": 57292.1576
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 0.602,
          "high": 0.607,
          "low": 0.574,
          "close": 0.582,
          "volume": 247149.3,
          "close_time": 1770767999999,
          "quote_volume": 144760.7323,
          "trades": 938,
          "taker_buy_base": 113698.4,
          "taker_buy_quote": 66640.6956
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 0.583,
          "high": 0.589,
          "low": 0.547,
          "close": 0.569,
          "volume": 374937.7,
          "close_time": 1770854399999,
          "quote_volume": 212356.2437,
          "trades": 1781,
          "taker_buy_base": 162314.3,
          "taker_buy_quote": 92185.419
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 0.569,
          "high": 0.615,
          "low": 0.569,
          "close": 0.591,
          "volume": 415800.5,
          "close_time": 1770940799999,
          "quote_volume": 245935.0072,
          "trades": 2218,
          "taker_buy_base": 206749.1,
          "taker_buy_quote": 122235.5725
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 0.589,
          "high": 0.625,
          "low": 0.578,
          "close": 0.621,
          "volume": 358409.7,
          "close_time": 1771027199999,
          "quote_volume": 215388.4356,
          "trades": 1403,
          "taker_buy_base": 184635.6,
          "taker_buy_quote": 110700.7188
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 0.621,
          "high": 0.67,
          "low": 0.619,
          "close": 0.664,
          "volume": 375121.1,
          "close_time": 1771113599999,
          "quote_volume": 240868.7175,
          "trades": 1518,
          "taker_buy_base": 189439.4,
          "taker_buy_quote": 121710.7663
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 0.663,
          "high": 0.68,
          "low": 0.612,
          "close": 0.623,
          "volume": 353901.1,
          "close_time": 1771199999999,
          "quote_volume": 227687.4402,
          "trades": 1977,
          "taker_buy_base": 170740.7,
          "taker_buy_quote": 109703.5043
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 0.623,
          "high": 0.644,
          "low": 0.605,
          "close": 0.628,
          "volume": 315667.1,
          "close_time": 1771286399999,
          "quote_volume": 196148.3028,
          "trades": 1408,
          "taker_buy_base": 143342.9,
          "taker_buy_quote": 89491.9429
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 0.628,
          "high": 0.753,
          "low": 0.628,
          "close": 0.685,
          "volume": 2928768.5,
          "close_time": 1771372799999,
          "quote_volume": 2021450.5489,
          "trades": 13146,
          "taker_buy_base": 1381396.8,
          "taker_buy_quote": 951839.2272
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 0.684,
          "high": 0.684,
          "low": 0.625,
          "close": 0.632,
          "volume": 651741.5,
          "close_time": 1771459199999,
          "quote_volume": 425867.0762,
          "trades": 2664,
          "taker_buy_base": 290550.6,
          "taker_buy_quote": 189931.2709
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 0.627,
          "high": 0.647,
          "low": 0.607,
          "close": 0.638,
          "volume": 368095.5,
          "close_time": 1771545599999,
          "quote_volume": 231181.2013,
          "trades": 2070,
          "taker_buy_base": 149518.6,
          "taker_buy_quote": 93846.0198
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 0.639,
          "high": 0.668,
          "low": 0.626,
          "close": 0.656,
          "volume": 616433.2,
          "close_time": 1771631999999,
          "quote_volume": 399864.6617,
          "trades": 2606,
          "taker_buy_base": 310081.3,
          "taker_buy_quote": 201209.8507
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 0.656,
          "high": 0.663,
          "low": 0.642,
          "close": 0.645,
          "volume": 214253.9,
          "close_time": 1771718399999,
          "quote_volume": 139899.8867,
          "trades": 1732,
          "taker_buy_base": 93724.7,
          "taker_buy_quote": 61218.5062
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 0.644,
          "high": 0.644,
          "low": 0.614,
          "close": 0.619,
          "volume": 246242.5,
          "close_time": 1771804799999,
          "quote_volume": 154779.1948,
          "trades": 1281,
          "taker_buy_base": 108942.6,
          "taker_buy_quote": 68413.46
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 0.617,
          "high": 0.617,
          "low": 0.567,
          "close": 0.568,
          "volume": 850934.3,
          "close_time": 1771891199999,
          "quote_volume": 500592.1846,
          "trades": 3462,
          "taker_buy_base": 383715.3,
          "taker_buy_quote": 226166.6688
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 0.57,
          "high": 0.602,
          "low": 0.557,
          "close": 0.597,
          "volume": 794204.9,
          "close_time": 1771977599999,
          "quote_volume": 461376.3129,
          "trades": 4050,
          "taker_buy_base": 382306.7,
          "taker_buy_quote": 222724.5108
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 0.597,
          "high": 0.665,
          "low": 0.582,
          "close": 0.643,
          "volume": 912216.0,
          "close_time": 1772063999999,
          "quote_volume": 573441.6238,
          "trades": 3435,
          "taker_buy_base": 457571.4,
          "taker_buy_quote": 287096.4358
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 0.643,
          "high": 0.643,
          "low": 0.599,
          "close": 0.611,
          "volume": 415052.9,
          "close_time": 1772150399999,
          "quote_volume": 257435.0374,
          "trades": 2386,
          "taker_buy_base": 190637.6,
          "taker_buy_quote": 118241.4123
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 0.611,
          "high": 0.63,
          "low": 0.58,
          "close": 0.592,
          "volume": 460775.2,
          "close_time": 1772236799999,
          "quote_volume": 278585.2061,
          "trades": 2265,
          "taker_buy_base": 199125.8,
          "taker_buy_quote": 120232.1545
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 0.592,
          "high": 0.618,
          "low": 0.553,
          "close": 0.608,
          "volume": 549424.5,
          "close_time": 1772323199999,
          "quote_volume": 318817.8908,
          "trades": 2681,
          "taker_buy_base": 258384.8,
          "taker_buy_quote": 150003.5366
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 0.61,
          "high": 0.636,
          "low": 0.574,
          "close": 0.588,
          "volume": 718210.2,
          "close_time": 1772409599999,
          "quote_volume": 431482.8932,
          "trades": 3309,
          "taker_buy_base": 333188.7,
          "taker_buy_quote": 200329.3006
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 0.589,
          "high": 0.631,
          "low": 0.578,
          "close": 0.605,
          "volume": 466842.7,
          "close_time": 1772495999999,
          "quote_volume": 279449.1551,
          "trades": 2287,
          "taker_buy_base": 254868.3,
          "taker_buy_quote": 152511.9366
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 0.606,
          "high": 0.609,
          "low": 0.576,
          "close": 0.602,
          "volume": 512783.1,
          "close_time": 1772582399999,
          "quote_volume": 303830.8473,
          "trades": 2190,
          "taker_buy_base": 233613.5,
          "taker_buy_quote": 138538.4578
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 0.602,
          "high": 0.644,
          "low": 0.583,
          "close": 0.622,
          "volume": 739065.0,
          "close_time": 1772668799999,
          "quote_volume": 455813.486,
          "trades": 2924,
          "taker_buy_base": 384951.3,
          "taker_buy_quote": 237777.1281
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 0.623,
          "high": 0.639,
          "low": 0.601,
          "close": 0.61,
          "volume": 589498.6,
          "close_time": 1772755199999,
          "quote_volume": 363424.5252,
          "trades": 3039,
          "taker_buy_base": 277805.4,
          "taker_buy_quote": 171467.5482
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 0.611,
          "high": 0.621,
          "low": 0.581,
          "close": 0.588,
          "volume": 478422.1,
          "close_time": 1772841599999,
          "quote_volume": 285423.0279,
          "trades": 1946,
          "taker_buy_base": 229056.6,
          "taker_buy_quote": 136774.1135
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 0.587,
          "high": 0.588,
          "low": 0.576,
          "close": 0.577,
          "volume": 343479.1,
          "close_time": 1772927999999,
          "quote_volume": 199065.1937,
          "trades": 1274,
          "taker_buy_base": 161212.3,
          "taker_buy_quote": 93428.1632
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 0.577,
          "high": 0.583,
          "low": 0.558,
          "close": 0.564,
          "volume": 440200.5,
          "close_time": 1773014399999,
          "quote_volume": 250559.8031,
          "trades": 1883,
          "taker_buy_base": 223520.3,
          "taker_buy_quote": 127179.9343
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 0.564,
          "high": 0.606,
          "low": 0.563,
          "close": 0.592,
          "volume": 582216.4,
          "close_time": 1773100799999,
          "quote_volume": 341794.6413,
          "trades": 2345,
          "taker_buy_base": 260908.7,
          "taker_buy_quote": 153334.4336
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 0.592,
          "high": 0.618,
          "low": 0.59,
          "close": 0.595,
          "volume": 455711.3,
          "close_time": 1773187199999,
          "quote_volume": 274769.9065,
          "trades": 2910,
          "taker_buy_base": 245025.4,
          "taker_buy_quote": 147826.2186
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 0.596,
          "high": 0.61,
          "low": 0.587,
          "close": 0.599,
          "volume": 423628.3,
          "close_time": 1773273599999,
          "quote_volume": 253242.601,
          "trades": 1970,
          "taker_buy_base": 235276.6,
          "taker_buy_quote": 140662.4241
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 0.599,
          "high": 0.612,
          "low": 0.592,
          "close": 0.607,
          "volume": 346437.0,
          "close_time": 1773359999999,
          "quote_volume": 208199.3244,
          "trades": 2155,
          "taker_buy_base": 170349.6,
          "taker_buy_quote": 102476.6139
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 0.607,
          "high": 0.639,
          "low": 0.606,
          "close": 0.612,
          "volume": 419329.7,
          "close_time": 1773446399999,
          "quote_volume": 260443.5174,
          "trades": 2118,
          "taker_buy_base": 215239.7,
          "taker_buy_quote": 133591.1089
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 0.611,
          "high": 0.615,
          "low": 0.598,
          "close": 0.606,
          "volume": 154615.5,
          "close_time": 1773532799999,
          "quote_volume": 93584.5385,
          "trades": 992,
          "taker_buy_base": 80929.4,
          "taker_buy_quote": 48990.0139
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 0.605,
          "high": 0.637,
          "low": 0.603,
          "close": 0.628,
          "volume": 370643.0,
          "close_time": 1773619199999,
          "quote_volume": 229003.5197,
          "trades": 1775,
          "taker_buy_base": 181217.0,
          "taker_buy_quote": 111908.8975
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 0.63,
          "high": 0.668,
          "low": 0.618,
          "close": 0.664,
          "volume": 705910.0,
          "close_time": 1773705599999,
          "quote_volume": 450726.2288,
          "trades": 2832,
          "taker_buy_base": 393457.4,
          "taker_buy_quote": 251221.6213
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 0.662,
          "high": 0.667,
          "low": 0.638,
          "close": 0.654,
          "volume": 507668.4,
          "close_time": 1773791999999,
          "quote_volume": 330333.5518,
          "trades": 2683,
          "taker_buy_base": 283695.5,
          "taker_buy_quote": 184482.9262
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 0.655,
          "high": 0.67,
          "low": 0.605,
          "close": 0.616,
          "volume": 611603.8,
          "close_time": 1773878399999,
          "quote_volume": 388964.7222,
          "trades": 2399,
          "taker_buy_base": 271284.0,
          "taker_buy_quote": 173469.7533
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 0.616,
          "high": 0.68,
          "low": 0.601,
          "close": 0.614,
          "volume": 975757.8,
          "close_time": 1773964799999,
          "quote_volume": 616220.5414,
          "trades": 3601,
          "taker_buy_base": 502263.5,
          "taker_buy_quote": 317686.8251
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 0.614,
          "high": 0.619,
          "low": 0.605,
          "close": 0.616,
          "volume": 237399.0,
          "close_time": 1774051199999,
          "quote_volume": 145351.1542,
          "trades": 1562,
          "taker_buy_base": 109780.4,
          "taker_buy_quote": 67238.5755
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 0.616,
          "high": 0.623,
          "low": 0.598,
          "close": 0.601,
          "volume": 248474.5,
          "close_time": 1774137599999,
          "quote_volume": 153323.5965,
          "trades": 1279,
          "taker_buy_base": 137484.5,
          "taker_buy_quote": 84983.8934
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 0.599,
          "high": 0.608,
          "low": 0.573,
          "close": 0.582,
          "volume": 313288.3,
          "close_time": 1774223999999,
          "quote_volume": 185291.0207,
          "trades": 1547,
          "taker_buy_base": 127145.4,
          "taker_buy_quote": 75188.6636
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 0.584,
          "high": 0.618,
          "low": 0.575,
          "close": 0.607,
          "volume": 550470.0,
          "close_time": 1774310399999,
          "quote_volume": 329684.7678,
          "trades": 1968,
          "taker_buy_base": 247529.3,
          "taker_buy_quote": 148032.2805
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 0.607,
          "high": 0.615,
          "low": 0.593,
          "close": 0.61,
          "volume": 296125.3,
          "close_time": 1774396799999,
          "quote_volume": 179677.7235,
          "trades": 1252,
          "taker_buy_base": 142965.9,
          "taker_buy_quote": 86829.9679
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 0.61,
          "high": 0.62,
          "low": 0.607,
          "close": 0.612,
          "volume": 271394.6,
          "close_time": 1774483199999,
          "quote_volume": 166627.8628,
          "trades": 1536,
          "taker_buy_base": 144907.6,
          "taker_buy_quote": 89092.4041
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 0.612,
          "high": 0.614,
          "low": 0.577,
          "close": 0.584,
          "volume": 249821.3,
          "close_time": 1774569599999,
          "quote_volume": 148176.0764,
          "trades": 1111,
          "taker_buy_base": 95751.6,
          "taker_buy_quote": 56780.0154
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 0.584,
          "high": 0.588,
          "low": 0.562,
          "close": 0.569,
          "volume": 253600.2,
          "close_time": 1774655999999,
          "quote_volume": 144913.9265,
          "trades": 1027,
          "taker_buy_base": 108039.3,
          "taker_buy_quote": 61855.5237
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 0.567,
          "high": 0.575,
          "low": 0.561,
          "close": 0.566,
          "volume": 160240.1,
          "close_time": 1774742399999,
          "quote_volume": 91143.1931,
          "trades": 980,
          "taker_buy_base": 78829.0,
          "taker_buy_quote": 44847.5638
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 0.566,
          "high": 0.573,
          "low": 0.545,
          "close": 0.56,
          "volume": 170383.0,
          "close_time": 1774828799999,
          "quote_volume": 95554.6937,
          "trades": 590,
          "taker_buy_base": 52159.2,
          "taker_buy_quote": 29408.5203
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 0.561,
          "high": 0.58,
          "low": 0.558,
          "close": 0.562,
          "volume": 190292.9,
          "close_time": 1774915199999,
          "quote_volume": 108535.3176,
          "trades": 700,
          "taker_buy_base": 86094.8,
          "taker_buy_quote": 49099.2338
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 0.563,
          "high": 0.635,
          "low": 0.553,
          "close": 0.625,
          "volume": 1149453.7,
          "close_time": 1775001599999,
          "quote_volume": 692762.8002,
          "trades": 3727,
          "taker_buy_base": 634389.5,
          "taker_buy_quote": 383038.8979
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 0.628,
          "high": 0.737,
          "low": 0.612,
          "close": 0.661,
          "volume": 3029783.4,
          "close_time": 1775087999999,
          "quote_volume": 2065669.7047,
          "trades": 13145,
          "taker_buy_base": 1463869.8,
          "taker_buy_quote": 998861.4396
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 0.661,
          "high": 0.664,
          "low": 0.612,
          "close": 0.623,
          "volume": 878709.1,
          "close_time": 1775174399999,
          "quote_volume": 557189.3045,
          "trades": 3846,
          "taker_buy_base": 384094.0,
          "taker_buy_quote": 244002.311
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 0.623,
          "high": 0.73,
          "low": 0.623,
          "close": 0.64,
          "volume": 1248647.2,
          "close_time": 1775260799999,
          "quote_volume": 820586.6711,
          "trades": 5278,
          "taker_buy_base": 644601.0,
          "taker_buy_quote": 424157.6124
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 0.638,
          "high": 0.638,
          "low": 0.616,
          "close": 0.621,
          "volume": 310309.0,
          "close_time": 1775347199999,
          "quote_volume": 193379.1817,
          "trades": 1222,
          "taker_buy_base": 120052.7,
          "taker_buy_quote": 74931.8603
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 0.62,
          "high": 0.62,
          "low": 0.586,
          "close": 0.618,
          "volume": 352837.3,
          "close_time": 1775433599999,
          "quote_volume": 212995.4108,
          "trades": 1372,
          "taker_buy_base": 148674.3,
          "taker_buy_quote": 89739.6164
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 0.624,
          "high": 0.637,
          "low": 0.605,
          "close": 0.612,
          "volume": 386388.0,
          "close_time": 1775519999999,
          "quote_volume": 240198.9393,
          "trades": 1483,
          "taker_buy_base": 165839.1,
          "taker_buy_quote": 103215.3506
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 0.614,
          "high": 0.662,
          "low": 0.6,
          "close": 0.65,
          "volume": 694012.7,
          "close_time": 1775606399999,
          "quote_volume": 434597.8599,
          "trades": 2871,
          "taker_buy_base": 342093.1,
          "taker_buy_quote": 214653.5675
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 0.649,
          "high": 0.657,
          "low": 0.623,
          "close": 0.625,
          "volume": 427457.0,
          "close_time": 1775692799999,
          "quote_volume": 272572.8629,
          "trades": 2966,
          "taker_buy_base": 191098.4,
          "taker_buy_quote": 121952.8345
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 0.624,
          "high": 0.646,
          "low": 0.617,
          "close": 0.632,
          "volume": 363280.9,
          "close_time": 1775779199999,
          "quote_volume": 228970.4772,
          "trades": 1791,
          "taker_buy_base": 179284.4,
          "taker_buy_quote": 113092.3753
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 0.632,
          "high": 0.718,
          "low": 0.629,
          "close": 0.66,
          "volume": 1114199.4,
          "close_time": 1775865599999,
          "quote_volume": 745470.3179,
          "trades": 6783,
          "taker_buy_base": 590682.3,
          "taker_buy_quote": 395328.291
        },
        {
          "timestamp": 1775865600000,
          "datetime": "2026-04-11T00:00:00",
          "open": 0.66,
          "high": 0.672,
          "low": 0.647,
          "close": 0.66,
          "volume": 522263.6,
          "close_time": 1775951999999,
          "quote_volume": 343034.358,
          "trades": 2265,
          "taker_buy_base": 272389.3,
          "taker_buy_quote": 179181.1554
        },
        {
          "timestamp": 1775952000000,
          "datetime": "2026-04-12T00:00:00",
          "open": 0.659,
          "high": 0.659,
          "low": 0.62,
          "close": 0.622,
          "volume": 317560.8,
          "close_time": 1776038399999,
          "quote_volume": 201723.7729,
          "trades": 1475,
          "taker_buy_base": 125301.2,
          "taker_buy_quote": 79659.2731
        },
        {
          "timestamp": 1776038400000,
          "datetime": "2026-04-13T00:00:00",
          "open": 0.622,
          "high": 0.66,
          "low": 0.622,
          "close": 0.657,
          "volume": 328004.7,
          "close_time": 1776124799999,
          "quote_volume": 207873.2591,
          "trades": 1339,
          "taker_buy_base": 170715.8,
          "taker_buy_quote": 108309.2077
        },
        {
          "timestamp": 1776124800000,
          "datetime": "2026-04-14T00:00:00",
          "open": 0.658,
          "high": 0.669,
          "low": 0.638,
          "close": 0.645,
          "volume": 609104.0,
          "close_time": 1776211199999,
          "quote_volume": 397408.6149,
          "trades": 2440,
          "taker_buy_base": 254590.2,
          "taker_buy_quote": 166630.4496
        },
        {
          "timestamp": 1776211200000,
          "datetime": "2026-04-15T00:00:00",
          "open": 0.647,
          "high": 0.667,
          "low": 0.637,
          "close": 0.664,
          "volume": 245916.7,
          "close_time": 1776297599999,
          "quote_volume": 160365.7332,
          "trades": 1353,
          "taker_buy_base": 125966.9,
          "taker_buy_quote": 82131.1187
        },
        {
          "timestamp": 1776297600000,
          "datetime": "2026-04-16T00:00:00",
          "open": 0.661,
          "high": 0.702,
          "low": 0.657,
          "close": 0.694,
          "volume": 664077.8,
          "close_time": 1776383999999,
          "quote_volume": 449702.0065,
          "trades": 3093,
          "taker_buy_base": 348683.1,
          "taker_buy_quote": 236259.0507
        },
        {
          "timestamp": 1776384000000,
          "datetime": "2026-04-17T00:00:00",
          "open": 0.694,
          "high": 0.719,
          "low": 0.672,
          "close": 0.698,
          "volume": 685288.8,
          "close_time": 1776470399999,
          "quote_volume": 478858.66,
          "trades": 3670,
          "taker_buy_base": 368285.6,
          "taker_buy_quote": 257463.6833
        },
        {
          "timestamp": 1776470400000,
          "datetime": "2026-04-18T00:00:00",
          "open": 0.699,
          "high": 0.708,
          "low": 0.659,
          "close": 0.661,
          "volume": 509979.0,
          "close_time": 1776556799999,
          "quote_volume": 345799.7007,
          "trades": 2662,
          "taker_buy_base": 258411.0,
          "taker_buy_quote": 175101.6405
        },
        {
          "timestamp": 1776556800000,
          "datetime": "2026-04-19T00:00:00",
          "open": 0.661,
          "high": 0.664,
          "low": 0.631,
          "close": 0.634,
          "volume": 366202.8,
          "close_time": 1776643199999,
          "quote_volume": 237309.1435,
          "trades": 2418,
          "taker_buy_base": 180621.0,
          "taker_buy_quote": 117166.433
        },
        {
          "timestamp": 1776643200000,
          "datetime": "2026-04-20T00:00:00",
          "open": 0.634,
          "high": 0.661,
          "low": 0.634,
          "close": 0.653,
          "volume": 254287.6,
          "close_time": 1776729599999,
          "quote_volume": 165496.7255,
          "trades": 2301,
          "taker_buy_base": 121380.0,
          "taker_buy_quote": 79031.8273
        },
        {
          "timestamp": 1776729600000,
          "datetime": "2026-04-21T00:00:00",
          "open": 0.653,
          "high": 0.681,
          "low": 0.653,
          "close": 0.665,
          "volume": 402714.1,
          "close_time": 1776815999999,
          "quote_volume": 268233.6312,
          "trades": 2805,
          "taker_buy_base": 193888.9,
          "taker_buy_quote": 129205.7851
        },
        {
          "timestamp": 1776816000000,
          "datetime": "2026-04-22T00:00:00",
          "open": 0.665,
          "high": 0.685,
          "low": 0.663,
          "close": 0.665,
          "volume": 405167.5,
          "close_time": 1776902399999,
          "quote_volume": 273609.7834,
          "trades": 1917,
          "taker_buy_base": 183670.4,
          "taker_buy_quote": 124188.8748
        },
        {
          "timestamp": 1776902400000,
          "datetime": "2026-04-23T00:00:00",
          "open": 0.665,
          "high": 0.667,
          "low": 0.659,
          "close": 0.662,
          "volume": 17074.9,
          "close_time": 1776988799999,
          "quote_volume": 11309.5226,
          "trades": 126,
          "taker_buy_base": 10535.1,
          "taker_buy_quote": 6975.7641
        }
      ]
    }
  },
  "last_update": "2026-04-23T05:17:08.614828"
}