{
  "symbol": "TIAUSDT",
  "fetched_at": "2026-04-13T12:17:09.604269",
  "intervals": {
    "1h": {
      "count": 4397,
      "start_date": "2025-10-12T08:00:00",
      "end_date": "2026-04-13T12:00:00",
      "klines": [
        {
          "timestamp": 1760256000000,
          "datetime": "2025-10-12T08:00:00",
          "open": 0.962,
          "high": 0.965,
          "low": 0.95,
          "close": 0.95,
          "volume": 935213.27,
          "close_time": 1760259599999,
          "quote_volume": 896630.50513,
          "trades": 3392,
          "taker_buy_base": 535280.97,
          "taker_buy_quote": 513414.29984
        },
        {
          "timestamp": 1760259600000,
          "datetime": "2025-10-12T09:00:00",
          "open": 0.951,
          "high": 0.954,
          "low": 0.937,
          "close": 0.953,
          "volume": 562549.86,
          "close_time": 1760263199999,
          "quote_volume": 530895.75144,
          "trades": 4037,
          "taker_buy_base": 300066.86,
          "taker_buy_quote": 283242.06397
        },
        {
          "timestamp": 1760263200000,
          "datetime": "2025-10-12T10:00:00",
          "open": 0.954,
          "high": 0.959,
          "low": 0.948,
          "close": 0.952,
          "volume": 483807.6,
          "close_time": 1760266799999,
          "quote_volume": 460975.91177,
          "trades": 2959,
          "taker_buy_base": 259091.47,
          "taker_buy_quote": 246982.07714
        },
        {
          "timestamp": 1760266800000,
          "datetime": "2025-10-12T11:00:00",
          "open": 0.952,
          "high": 0.961,
          "low": 0.95,
          "close": 0.958,
          "volume": 591551.44,
          "close_time": 1760270399999,
          "quote_volume": 564770.09183,
          "trades": 2672,
          "taker_buy_base": 256061.91,
          "taker_buy_quote": 244502.32091
        },
        {
          "timestamp": 1760270400000,
          "datetime": "2025-10-12T12:00:00",
          "open": 0.958,
          "high": 0.97,
          "low": 0.955,
          "close": 0.959,
          "volume": 701285.84,
          "close_time": 1760273999999,
          "quote_volume": 675496.5485,
          "trades": 3318,
          "taker_buy_base": 321607.58,
          "taker_buy_quote": 309870.39579
        },
        {
          "timestamp": 1760274000000,
          "datetime": "2025-10-12T13:00:00",
          "open": 0.96,
          "high": 0.966,
          "low": 0.941,
          "close": 0.945,
          "volume": 751140.86,
          "close_time": 1760277599999,
          "quote_volume": 715008.40593,
          "trades": 3927,
          "taker_buy_base": 342367.14,
          "taker_buy_quote": 326194.40149
        },
        {
          "timestamp": 1760277600000,
          "datetime": "2025-10-12T14:00:00",
          "open": 0.945,
          "high": 1.008,
          "low": 0.944,
          "close": 0.991,
          "volume": 2435436.35,
          "close_time": 1760281199999,
          "quote_volume": 2390274.32615,
          "trades": 12954,
          "taker_buy_base": 1197562.85,
          "taker_buy_quote": 1175060.65055
        },
        {
          "timestamp": 1760281200000,
          "datetime": "2025-10-12T15:00:00",
          "open": 0.991,
          "high": 1.05,
          "low": 0.989,
          "close": 1.047,
          "volume": 2603838.13,
          "close_time": 1760284799999,
          "quote_volume": 2649946.77101,
          "trades": 13948,
          "taker_buy_base": 1316410.58,
          "taker_buy_quote": 1340223.89285
        },
        {
          "timestamp": 1760284800000,
          "datetime": "2025-10-12T16:00:00",
          "open": 1.047,
          "high": 1.087,
          "low": 1.044,
          "close": 1.071,
          "volume": 2208228.9,
          "close_time": 1760288399999,
          "quote_volume": 2349182.58961,
          "trades": 14512,
          "taker_buy_base": 1007621.46,
          "taker_buy_quote": 1072070.2461
        },
        {
          "timestamp": 1760288400000,
          "datetime": "2025-10-12T17:00:00",
          "open": 1.07,
          "high": 1.077,
          "low": 1.054,
          "close": 1.068,
          "volume": 939962.8,
          "close_time": 1760291999999,
          "quote_volume": 1004260.2978,
          "trades": 6058,
          "taker_buy_base": 506237.28,
          "taker_buy_quote": 541062.02123
        },
        {
          "timestamp": 1760292000000,
          "datetime": "2025-10-12T18:00:00",
          "open": 1.068,
          "high": 1.075,
          "low": 1.051,
          "close": 1.059,
          "volume": 721978.77,
          "close_time": 1760295599999,
          "quote_volume": 767228.20878,
          "trades": 4527,
          "taker_buy_base": 363671.47,
          "taker_buy_quote": 386652.98531
        },
        {
          "timestamp": 1760295600000,
          "datetime": "2025-10-12T19:00:00",
          "open": 1.06,
          "high": 1.087,
          "low": 1.059,
          "close": 1.086,
          "volume": 390798.44,
          "close_time": 1760299199999,
          "quote_volume": 420152.78529,
          "trades": 2668,
          "taker_buy_base": 225873.63,
          "taker_buy_quote": 242872.84647
        },
        {
          "timestamp": 1760299200000,
          "datetime": "2025-10-12T20:00:00",
          "open": 1.086,
          "high": 1.094,
          "low": 1.075,
          "close": 1.078,
          "volume": 756723.08,
          "close_time": 1760302799999,
          "quote_volume": 821593.96588,
          "trades": 4698,
          "taker_buy_base": 399445.63,
          "taker_buy_quote": 433852.7674
        },
        {
          "timestamp": 1760302800000,
          "datetime": "2025-10-12T21:00:00",
          "open": 1.078,
          "high": 1.087,
          "low": 1.053,
          "close": 1.07,
          "volume": 592358.94,
          "close_time": 1760306399999,
          "quote_volume": 633949.67584,
          "trades": 3214,
          "taker_buy_base": 303333.98,
          "taker_buy_quote": 324564.22788
        },
        {
          "timestamp": 1760306400000,
          "datetime": "2025-10-12T22:00:00",
          "open": 1.071,
          "high": 1.079,
          "low": 1.057,
          "close": 1.062,
          "volume": 505837.48,
          "close_time": 1760309999999,
          "quote_volume": 538657.62261,
          "trades": 3156,
          "taker_buy_base": 246731.73,
          "taker_buy_quote": 262583.72983
        },
        {
          "timestamp": 1760310000000,
          "datetime": "2025-10-12T23:00:00",
          "open": 1.062,
          "high": 1.064,
          "low": 1.051,
          "close": 1.062,
          "volume": 473059.65,
          "close_time": 1760313599999,
          "quote_volume": 500634.6653,
          "trades": 2831,
          "taker_buy_base": 214152.48,
          "taker_buy_quote": 226597.54041
        },
        {
          "timestamp": 1760313600000,
          "datetime": "2025-10-13T00:00:00",
          "open": 1.062,
          "high": 1.067,
          "low": 1.038,
          "close": 1.046,
          "volume": 708781.08,
          "close_time": 1760317199999,
          "quote_volume": 743595.32511,
          "trades": 4650,
          "taker_buy_base": 311127.21,
          "taker_buy_quote": 326546.91377
        },
        {
          "timestamp": 1760317200000,
          "datetime": "2025-10-13T01:00:00",
          "open": 1.046,
          "high": 1.057,
          "low": 1.039,
          "close": 1.055,
          "volume": 429313.05,
          "close_time": 1760320799999,
          "quote_volume": 450021.80167,
          "trades": 2833,
          "taker_buy_base": 167198.71,
          "taker_buy_quote": 175289.50426
        },
        {
          "timestamp": 1760320800000,
          "datetime": "2025-10-13T02:00:00",
          "open": 1.055,
          "high": 1.061,
          "low": 1.044,
          "close": 1.05,
          "volume": 355397.96,
          "close_time": 1760324399999,
          "quote_volume": 373063.39763,
          "trades": 2755,
          "taker_buy_base": 158136.91,
          "taker_buy_quote": 166084.07892
        },
        {
          "timestamp": 1760324400000,
          "datetime": "2025-10-13T03:00:00",
          "open": 1.051,
          "high": 1.053,
          "low": 1.038,
          "close": 1.047,
          "volume": 455101.17,
          "close_time": 1760327999999,
          "quote_volume": 475645.59919,
          "trades": 2363,
          "taker_buy_base": 219780.32,
          "taker_buy_quote": 229592.03276
        },
        {
          "timestamp": 1760328000000,
          "datetime": "2025-10-13T04:00:00",
          "open": 1.047,
          "high": 1.059,
          "low": 1.042,
          "close": 1.057,
          "volume": 653682.67,
          "close_time": 1760331599999,
          "quote_volume": 685849.07607,
          "trades": 3063,
          "taker_buy_base": 377677.18,
          "taker_buy_quote": 396378.10894
        },
        {
          "timestamp": 1760331600000,
          "datetime": "2025-10-13T05:00:00",
          "open": 1.058,
          "high": 1.059,
          "low": 1.045,
          "close": 1.049,
          "volume": 458743.41,
          "close_time": 1760335199999,
          "quote_volume": 481253.71322,
          "trades": 2491,
          "taker_buy_base": 236900.97,
          "taker_buy_quote": 248481.86853
        },
        {
          "timestamp": 1760335200000,
          "datetime": "2025-10-13T06:00:00",
          "open": 1.049,
          "high": 1.067,
          "low": 1.044,
          "close": 1.067,
          "volume": 623022.53,
          "close_time": 1760338799999,
          "quote_volume": 658946.11393,
          "trades": 3634,
          "taker_buy_base": 319079.98,
          "taker_buy_quote": 337621.10961
        },
        {
          "timestamp": 1760338800000,
          "datetime": "2025-10-13T07:00:00",
          "open": 1.067,
          "high": 1.074,
          "low": 1.056,
          "close": 1.063,
          "volume": 523769.19,
          "close_time": 1760342399999,
          "quote_volume": 558785.19752,
          "trades": 2855,
          "taker_buy_base": 266073.22,
          "taker_buy_quote": 284079.14124
        },
        {
          "timestamp": 1760342400000,
          "datetime": "2025-10-13T08:00:00",
          "open": 1.063,
          "high": 1.084,
          "low": 1.061,
          "close": 1.073,
          "volume": 481859.42,
          "close_time": 1760345999999,
          "quote_volume": 517493.6184,
          "trades": 2768,
          "taker_buy_base": 239824.71,
          "taker_buy_quote": 257690.75856
        },
        {
          "timestamp": 1760346000000,
          "datetime": "2025-10-13T09:00:00",
          "open": 1.073,
          "high": 1.082,
          "low": 1.068,
          "close": 1.082,
          "volume": 631167.92,
          "close_time": 1760349599999,
          "quote_volume": 677492.22796,
          "trades": 2807,
          "taker_buy_base": 313185.69,
          "taker_buy_quote": 336107.7244
        },
        {
          "timestamp": 1760349600000,
          "datetime": "2025-10-13T10:00:00",
          "open": 1.082,
          "high": 1.108,
          "low": 1.071,
          "close": 1.105,
          "volume": 1471872.36,
          "close_time": 1760353199999,
          "quote_volume": 1604365.82729,
          "trades": 6468,
          "taker_buy_base": 875406.91,
          "taker_buy_quote": 955193.85774
        },
        {
          "timestamp": 1760353200000,
          "datetime": "2025-10-13T11:00:00",
          "open": 1.105,
          "high": 1.109,
          "low": 1.063,
          "close": 1.087,
          "volume": 2363359.71,
          "close_time": 1760356799999,
          "quote_volume": 2573825.85298,
          "trades": 12057,
          "taker_buy_base": 1058664.44,
          "taker_buy_quote": 1152689.03328
        },
        {
          "timestamp": 1760356800000,
          "datetime": "2025-10-13T12:00:00",
          "open": 1.087,
          "high": 1.11,
          "low": 1.077,
          "close": 1.085,
          "volume": 1027763.23,
          "close_time": 1760360399999,
          "quote_volume": 1124115.05257,
          "trades": 6794,
          "taker_buy_base": 508642.18,
          "taker_buy_quote": 556472.56108
        },
        {
          "timestamp": 1760360400000,
          "datetime": "2025-10-13T13:00:00",
          "open": 1.085,
          "high": 1.122,
          "low": 1.082,
          "close": 1.108,
          "volume": 2154879.73,
          "close_time": 1760363999999,
          "quote_volume": 2367479.56024,
          "trades": 9663,
          "taker_buy_base": 1075746.7,
          "taker_buy_quote": 1181558.85619
        },
        {
          "timestamp": 1760364000000,
          "datetime": "2025-10-13T14:00:00",
          "open": 1.107,
          "high": 1.113,
          "low": 1.077,
          "close": 1.083,
          "volume": 1268579.88,
          "close_time": 1760367599999,
          "quote_volume": 1388857.78245,
          "trades": 8043,
          "taker_buy_base": 590862.48,
          "taker_buy_quote": 647189.95589
        },
        {
          "timestamp": 1760367600000,
          "datetime": "2025-10-13T15:00:00",
          "open": 1.083,
          "high": 1.109,
          "low": 1.081,
          "close": 1.105,
          "volume": 446885.81,
          "close_time": 1760371199999,
          "quote_volume": 490496.46372,
          "trades": 3356,
          "taker_buy_base": 215001.65,
          "taker_buy_quote": 236042.03937
        },
        {
          "timestamp": 1760371200000,
          "datetime": "2025-10-13T16:00:00",
          "open": 1.105,
          "high": 1.113,
          "low": 1.094,
          "close": 1.108,
          "volume": 930338.58,
          "close_time": 1760374799999,
          "quote_volume": 1026808.41795,
          "trades": 4546,
          "taker_buy_base": 445570.02,
          "taker_buy_quote": 491714.2107
        },
        {
          "timestamp": 1760374800000,
          "datetime": "2025-10-13T17:00:00",
          "open": 1.108,
          "high": 1.134,
          "low": 1.105,
          "close": 1.132,
          "volume": 873516.57,
          "close_time": 1760378399999,
          "quote_volume": 976104.41387,
          "trades": 5122,
          "taker_buy_base": 465751.46,
          "taker_buy_quote": 520804.23172
        },
        {
          "timestamp": 1760378400000,
          "datetime": "2025-10-13T18:00:00",
          "open": 1.131,
          "high": 1.138,
          "low": 1.12,
          "close": 1.132,
          "volume": 909531.65,
          "close_time": 1760381999999,
          "quote_volume": 1027732.47999,
          "trades": 5286,
          "taker_buy_base": 427076.19,
          "taker_buy_quote": 482516.71843
        },
        {
          "timestamp": 1760382000000,
          "datetime": "2025-10-13T19:00:00",
          "open": 1.132,
          "high": 1.163,
          "low": 1.13,
          "close": 1.162,
          "volume": 770409.1,
          "close_time": 1760385599999,
          "quote_volume": 883369.76646,
          "trades": 5373,
          "taker_buy_base": 406094.59,
          "taker_buy_quote": 466157.18955
        },
        {
          "timestamp": 1760385600000,
          "datetime": "2025-10-13T20:00:00",
          "open": 1.162,
          "high": 1.19,
          "low": 1.159,
          "close": 1.188,
          "volume": 1182569.38,
          "close_time": 1760389199999,
          "quote_volume": 1386888.81947,
          "trades": 6154,
          "taker_buy_base": 567737.78,
          "taker_buy_quote": 665959.08808
        },
        {
          "timestamp": 1760389200000,
          "datetime": "2025-10-13T21:00:00",
          "open": 1.187,
          "high": 1.215,
          "low": 1.175,
          "close": 1.199,
          "volume": 1750363.03,
          "close_time": 1760392799999,
          "quote_volume": 2092955.82879,
          "trades": 6639,
          "taker_buy_base": 979350.34,
          "taker_buy_quote": 1172583.29223
        },
        {
          "timestamp": 1760392800000,
          "datetime": "2025-10-13T22:00:00",
          "open": 1.199,
          "high": 1.206,
          "low": 1.179,
          "close": 1.189,
          "volume": 1296492.43,
          "close_time": 1760396399999,
          "quote_volume": 1544854.2983,
          "trades": 5590,
          "taker_buy_base": 665244.71,
          "taker_buy_quote": 792412.30937
        },
        {
          "timestamp": 1760396400000,
          "datetime": "2025-10-13T23:00:00",
          "open": 1.189,
          "high": 1.193,
          "low": 1.18,
          "close": 1.183,
          "volume": 658646.43,
          "close_time": 1760399999999,
          "quote_volume": 780983.30659,
          "trades": 3371,
          "taker_buy_base": 312971.58,
          "taker_buy_quote": 371088.88662
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 1.183,
          "high": 1.189,
          "low": 1.169,
          "close": 1.176,
          "volume": 570058.85,
          "close_time": 1760403599999,
          "quote_volume": 673065.52484,
          "trades": 3625,
          "taker_buy_base": 227204.13,
          "taker_buy_quote": 268376.80417
        },
        {
          "timestamp": 1760403600000,
          "datetime": "2025-10-14T01:00:00",
          "open": 1.176,
          "high": 1.184,
          "low": 1.168,
          "close": 1.18,
          "volume": 413807.58,
          "close_time": 1760407199999,
          "quote_volume": 487160.63602,
          "trades": 2471,
          "taker_buy_base": 211442.88,
          "taker_buy_quote": 249083.07185
        },
        {
          "timestamp": 1760407200000,
          "datetime": "2025-10-14T02:00:00",
          "open": 1.181,
          "high": 1.181,
          "low": 1.159,
          "close": 1.165,
          "volume": 471135.67,
          "close_time": 1760410799999,
          "quote_volume": 550810.21822,
          "trades": 2865,
          "taker_buy_base": 210906.74,
          "taker_buy_quote": 246722.45224
        },
        {
          "timestamp": 1760410800000,
          "datetime": "2025-10-14T03:00:00",
          "open": 1.165,
          "high": 1.172,
          "low": 1.154,
          "close": 1.16,
          "volume": 488097.08,
          "close_time": 1760414399999,
          "quote_volume": 566990.63137,
          "trades": 3053,
          "taker_buy_base": 323150.66,
          "taker_buy_quote": 375442.54474
        },
        {
          "timestamp": 1760414400000,
          "datetime": "2025-10-14T04:00:00",
          "open": 1.161,
          "high": 1.173,
          "low": 1.148,
          "close": 1.155,
          "volume": 812950.61,
          "close_time": 1760417999999,
          "quote_volume": 943409.19164,
          "trades": 4234,
          "taker_buy_base": 428460.63,
          "taker_buy_quote": 497636.52844
        },
        {
          "timestamp": 1760418000000,
          "datetime": "2025-10-14T05:00:00",
          "open": 1.154,
          "high": 1.166,
          "low": 1.13,
          "close": 1.145,
          "volume": 1170499.72,
          "close_time": 1760421599999,
          "quote_volume": 1343738.94142,
          "trades": 6511,
          "taker_buy_base": 589249.22,
          "taker_buy_quote": 676997.65949
        },
        {
          "timestamp": 1760421600000,
          "datetime": "2025-10-14T06:00:00",
          "open": 1.145,
          "high": 1.151,
          "low": 1.088,
          "close": 1.111,
          "volume": 2096466.48,
          "close_time": 1760425199999,
          "quote_volume": 2341891.29407,
          "trades": 11765,
          "taker_buy_base": 931623.11,
          "taker_buy_quote": 1039772.52383
        },
        {
          "timestamp": 1760425200000,
          "datetime": "2025-10-14T07:00:00",
          "open": 1.111,
          "high": 1.117,
          "low": 1.085,
          "close": 1.092,
          "volume": 1295684.24,
          "close_time": 1760428799999,
          "quote_volume": 1423742.41182,
          "trades": 7491,
          "taker_buy_base": 647874.83,
          "taker_buy_quote": 711681.42639
        },
        {
          "timestamp": 1760428800000,
          "datetime": "2025-10-14T08:00:00",
          "open": 1.091,
          "high": 1.124,
          "low": 1.083,
          "close": 1.11,
          "volume": 857157.96,
          "close_time": 1760432399999,
          "quote_volume": 944675.58408,
          "trades": 5260,
          "taker_buy_base": 433799.77,
          "taker_buy_quote": 478198.24862
        },
        {
          "timestamp": 1760432400000,
          "datetime": "2025-10-14T09:00:00",
          "open": 1.11,
          "high": 1.124,
          "low": 1.103,
          "close": 1.103,
          "volume": 845619.32,
          "close_time": 1760435999999,
          "quote_volume": 943271.83028,
          "trades": 4053,
          "taker_buy_base": 398701.63,
          "taker_buy_quote": 445175.16774
        },
        {
          "timestamp": 1760436000000,
          "datetime": "2025-10-14T10:00:00",
          "open": 1.103,
          "high": 1.103,
          "low": 1.066,
          "close": 1.087,
          "volume": 984500.87,
          "close_time": 1760439599999,
          "quote_volume": 1068193.82538,
          "trades": 6166,
          "taker_buy_base": 486526.84,
          "taker_buy_quote": 528073.55961
        },
        {
          "timestamp": 1760439600000,
          "datetime": "2025-10-14T11:00:00",
          "open": 1.087,
          "high": 1.098,
          "low": 1.086,
          "close": 1.091,
          "volume": 487371.11,
          "close_time": 1760443199999,
          "quote_volume": 531869.24495,
          "trades": 3441,
          "taker_buy_base": 271495.16,
          "taker_buy_quote": 296393.46339
        },
        {
          "timestamp": 1760443200000,
          "datetime": "2025-10-14T12:00:00",
          "open": 1.09,
          "high": 1.092,
          "low": 1.077,
          "close": 1.083,
          "volume": 431239.41,
          "close_time": 1760446799999,
          "quote_volume": 467611.9087,
          "trades": 3536,
          "taker_buy_base": 184200.61,
          "taker_buy_quote": 199678.63341
        },
        {
          "timestamp": 1760446800000,
          "datetime": "2025-10-14T13:00:00",
          "open": 1.083,
          "high": 1.109,
          "low": 1.072,
          "close": 1.09,
          "volume": 1136298.17,
          "close_time": 1760450399999,
          "quote_volume": 1238596.80518,
          "trades": 8345,
          "taker_buy_base": 529727.35,
          "taker_buy_quote": 578148.68932
        },
        {
          "timestamp": 1760450400000,
          "datetime": "2025-10-14T14:00:00",
          "open": 1.09,
          "high": 1.119,
          "low": 1.087,
          "close": 1.102,
          "volume": 989892.82,
          "close_time": 1760453999999,
          "quote_volume": 1091679.08178,
          "trades": 6839,
          "taker_buy_base": 615346.98,
          "taker_buy_quote": 678919.28456
        },
        {
          "timestamp": 1760454000000,
          "datetime": "2025-10-14T15:00:00",
          "open": 1.103,
          "high": 1.142,
          "low": 1.102,
          "close": 1.141,
          "volume": 1446455.33,
          "close_time": 1760457599999,
          "quote_volume": 1620785.32842,
          "trades": 12642,
          "taker_buy_base": 835948.96,
          "taker_buy_quote": 937025.14906
        },
        {
          "timestamp": 1760457600000,
          "datetime": "2025-10-14T16:00:00",
          "open": 1.141,
          "high": 1.164,
          "low": 1.124,
          "close": 1.129,
          "volume": 1284117.16,
          "close_time": 1760461199999,
          "quote_volume": 1467534.2305,
          "trades": 13436,
          "taker_buy_base": 612664.26,
          "taker_buy_quote": 700437.02503
        },
        {
          "timestamp": 1760461200000,
          "datetime": "2025-10-14T17:00:00",
          "open": 1.129,
          "high": 1.194,
          "low": 1.116,
          "close": 1.187,
          "volume": 1878346.5,
          "close_time": 1760464799999,
          "quote_volume": 2194921.76769,
          "trades": 15522,
          "taker_buy_base": 1043884.48,
          "taker_buy_quote": 1221852.09208
        },
        {
          "timestamp": 1760464800000,
          "datetime": "2025-10-14T18:00:00",
          "open": 1.188,
          "high": 1.209,
          "low": 1.167,
          "close": 1.173,
          "volume": 1559400.53,
          "close_time": 1760468399999,
          "quote_volume": 1848226.74476,
          "trades": 13557,
          "taker_buy_base": 703940.3,
          "taker_buy_quote": 834972.0322
        },
        {
          "timestamp": 1760468400000,
          "datetime": "2025-10-14T19:00:00",
          "open": 1.174,
          "high": 1.174,
          "low": 1.134,
          "close": 1.152,
          "volume": 1142272.33,
          "close_time": 1760471999999,
          "quote_volume": 1319220.66236,
          "trades": 7339,
          "taker_buy_base": 477419.61,
          "taker_buy_quote": 551724.01104
        },
        {
          "timestamp": 1760472000000,
          "datetime": "2025-10-14T20:00:00",
          "open": 1.152,
          "high": 1.163,
          "low": 1.146,
          "close": 1.149,
          "volume": 585597.9,
          "close_time": 1760475599999,
          "quote_volume": 674970.35363,
          "trades": 6610,
          "taker_buy_base": 250404.19,
          "taker_buy_quote": 288628.1716
        },
        {
          "timestamp": 1760475600000,
          "datetime": "2025-10-14T21:00:00",
          "open": 1.149,
          "high": 1.158,
          "low": 1.138,
          "close": 1.157,
          "volume": 283632.22,
          "close_time": 1760479199999,
          "quote_volume": 325247.66799,
          "trades": 2514,
          "taker_buy_base": 135441.12,
          "taker_buy_quote": 155235.95013
        },
        {
          "timestamp": 1760479200000,
          "datetime": "2025-10-14T22:00:00",
          "open": 1.157,
          "high": 1.166,
          "low": 1.146,
          "close": 1.152,
          "volume": 277605.03,
          "close_time": 1760482799999,
          "quote_volume": 320386.39172,
          "trades": 2637,
          "taker_buy_base": 75893.72,
          "taker_buy_quote": 87759.5142
        },
        {
          "timestamp": 1760482800000,
          "datetime": "2025-10-14T23:00:00",
          "open": 1.151,
          "high": 1.167,
          "low": 1.151,
          "close": 1.162,
          "volume": 373087.79,
          "close_time": 1760486399999,
          "quote_volume": 432766.28802,
          "trades": 2768,
          "taker_buy_base": 141631.83,
          "taker_buy_quote": 164286.67456
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 1.162,
          "high": 1.164,
          "low": 1.146,
          "close": 1.156,
          "volume": 652419.09,
          "close_time": 1760489999999,
          "quote_volume": 752554.63345,
          "trades": 4697,
          "taker_buy_base": 302526.16,
          "taker_buy_quote": 348948.56979
        },
        {
          "timestamp": 1760490000000,
          "datetime": "2025-10-15T01:00:00",
          "open": 1.157,
          "high": 1.159,
          "low": 1.144,
          "close": 1.155,
          "volume": 391659.71,
          "close_time": 1760493599999,
          "quote_volume": 450803.79607,
          "trades": 2536,
          "taker_buy_base": 193049.96,
          "taker_buy_quote": 222227.42999
        },
        {
          "timestamp": 1760493600000,
          "datetime": "2025-10-15T02:00:00",
          "open": 1.155,
          "high": 1.163,
          "low": 1.151,
          "close": 1.155,
          "volume": 287122.39,
          "close_time": 1760497199999,
          "quote_volume": 332012.00624,
          "trades": 1741,
          "taker_buy_base": 146888.81,
          "taker_buy_quote": 169960.39082
        },
        {
          "timestamp": 1760497200000,
          "datetime": "2025-10-15T03:00:00",
          "open": 1.155,
          "high": 1.158,
          "low": 1.14,
          "close": 1.148,
          "volume": 228305.23,
          "close_time": 1760500799999,
          "quote_volume": 262537.08323,
          "trades": 1707,
          "taker_buy_base": 102071.29,
          "taker_buy_quote": 117425.93094
        },
        {
          "timestamp": 1760500800000,
          "datetime": "2025-10-15T04:00:00",
          "open": 1.148,
          "high": 1.157,
          "low": 1.141,
          "close": 1.152,
          "volume": 211713.97,
          "close_time": 1760504399999,
          "quote_volume": 242984.01464,
          "trades": 1405,
          "taker_buy_base": 98875.19,
          "taker_buy_quote": 113559.51517
        },
        {
          "timestamp": 1760504400000,
          "datetime": "2025-10-15T05:00:00",
          "open": 1.153,
          "high": 1.157,
          "low": 1.139,
          "close": 1.14,
          "volume": 296804.13,
          "close_time": 1760507999999,
          "quote_volume": 340619.27957,
          "trades": 1901,
          "taker_buy_base": 128585.44,
          "taker_buy_quote": 147757.08189
        },
        {
          "timestamp": 1760508000000,
          "datetime": "2025-10-15T06:00:00",
          "open": 1.14,
          "high": 1.144,
          "low": 1.124,
          "close": 1.14,
          "volume": 525689.1,
          "close_time": 1760511599999,
          "quote_volume": 595561.23242,
          "trades": 3701,
          "taker_buy_base": 240040.34,
          "taker_buy_quote": 272080.91207
        },
        {
          "timestamp": 1760511600000,
          "datetime": "2025-10-15T07:00:00",
          "open": 1.14,
          "high": 1.143,
          "low": 1.126,
          "close": 1.142,
          "volume": 435288.48,
          "close_time": 1760515199999,
          "quote_volume": 493647.44383,
          "trades": 2403,
          "taker_buy_base": 258713.18,
          "taker_buy_quote": 293539.81735
        },
        {
          "timestamp": 1760515200000,
          "datetime": "2025-10-15T08:00:00",
          "open": 1.141,
          "high": 1.164,
          "low": 1.138,
          "close": 1.148,
          "volume": 844635.82,
          "close_time": 1760518799999,
          "quote_volume": 973207.80831,
          "trades": 5192,
          "taker_buy_base": 407716.27,
          "taker_buy_quote": 469861.43606
        },
        {
          "timestamp": 1760518800000,
          "datetime": "2025-10-15T09:00:00",
          "open": 1.147,
          "high": 1.148,
          "low": 1.129,
          "close": 1.133,
          "volume": 601325.76,
          "close_time": 1760522399999,
          "quote_volume": 685222.88827,
          "trades": 4707,
          "taker_buy_base": 268224.78,
          "taker_buy_quote": 305836.22417
        },
        {
          "timestamp": 1760522400000,
          "datetime": "2025-10-15T10:00:00",
          "open": 1.132,
          "high": 1.14,
          "low": 1.124,
          "close": 1.129,
          "volume": 323851.29,
          "close_time": 1760525999999,
          "quote_volume": 366305.46739,
          "trades": 2505,
          "taker_buy_base": 135551.22,
          "taker_buy_quote": 153388.50256
        },
        {
          "timestamp": 1760526000000,
          "datetime": "2025-10-15T11:00:00",
          "open": 1.129,
          "high": 1.131,
          "low": 1.113,
          "close": 1.124,
          "volume": 492829.44,
          "close_time": 1760529599999,
          "quote_volume": 553356.1868,
          "trades": 2531,
          "taker_buy_base": 213382.82,
          "taker_buy_quote": 239691.73031
        },
        {
          "timestamp": 1760529600000,
          "datetime": "2025-10-15T12:00:00",
          "open": 1.123,
          "high": 1.127,
          "low": 1.105,
          "close": 1.11,
          "volume": 604743.64,
          "close_time": 1760533199999,
          "quote_volume": 672568.86838,
          "trades": 3743,
          "taker_buy_base": 272804.41,
          "taker_buy_quote": 303699.6519
        },
        {
          "timestamp": 1760533200000,
          "datetime": "2025-10-15T13:00:00",
          "open": 1.11,
          "high": 1.117,
          "low": 1.084,
          "close": 1.111,
          "volume": 1034854.31,
          "close_time": 1760536799999,
          "quote_volume": 1140813.2789,
          "trades": 6283,
          "taker_buy_base": 499319.86,
          "taker_buy_quote": 550882.59507
        },
        {
          "timestamp": 1760536800000,
          "datetime": "2025-10-15T14:00:00",
          "open": 1.112,
          "high": 1.129,
          "low": 1.095,
          "close": 1.103,
          "volume": 665752.2,
          "close_time": 1760540399999,
          "quote_volume": 741064.6891,
          "trades": 4414,
          "taker_buy_base": 346558.9,
          "taker_buy_quote": 385996.21034
        },
        {
          "timestamp": 1760540400000,
          "datetime": "2025-10-15T15:00:00",
          "open": 1.103,
          "high": 1.115,
          "low": 1.092,
          "close": 1.1,
          "volume": 694524.35,
          "close_time": 1760543999999,
          "quote_volume": 765256.96394,
          "trades": 4645,
          "taker_buy_base": 302524.81,
          "taker_buy_quote": 333585.98144
        },
        {
          "timestamp": 1760544000000,
          "datetime": "2025-10-15T16:00:00",
          "open": 1.099,
          "high": 1.103,
          "low": 1.089,
          "close": 1.093,
          "volume": 634048.92,
          "close_time": 1760547599999,
          "quote_volume": 693715.97223,
          "trades": 3758,
          "taker_buy_base": 318432.23,
          "taker_buy_quote": 348349.86793
        },
        {
          "timestamp": 1760547600000,
          "datetime": "2025-10-15T17:00:00",
          "open": 1.093,
          "high": 1.101,
          "low": 1.082,
          "close": 1.099,
          "volume": 567281.85,
          "close_time": 1760551199999,
          "quote_volume": 618952.74536,
          "trades": 3504,
          "taker_buy_base": 302808.05,
          "taker_buy_quote": 330461.29497
        },
        {
          "timestamp": 1760551200000,
          "datetime": "2025-10-15T18:00:00",
          "open": 1.1,
          "high": 1.102,
          "low": 1.089,
          "close": 1.096,
          "volume": 334208.12,
          "close_time": 1760554799999,
          "quote_volume": 365607.26736,
          "trades": 2166,
          "taker_buy_base": 134526.08,
          "taker_buy_quote": 147227.88211
        },
        {
          "timestamp": 1760554800000,
          "datetime": "2025-10-15T19:00:00",
          "open": 1.095,
          "high": 1.095,
          "low": 1.075,
          "close": 1.08,
          "volume": 420797.94,
          "close_time": 1760558399999,
          "quote_volume": 456487.34908,
          "trades": 2467,
          "taker_buy_base": 161885.7,
          "taker_buy_quote": 175856.76664
        },
        {
          "timestamp": 1760558400000,
          "datetime": "2025-10-15T20:00:00",
          "open": 1.081,
          "high": 1.087,
          "low": 1.056,
          "close": 1.069,
          "volume": 1075354.74,
          "close_time": 1760561999999,
          "quote_volume": 1149805.54802,
          "trades": 5443,
          "taker_buy_base": 480457.38,
          "taker_buy_quote": 514038.36286
        },
        {
          "timestamp": 1760562000000,
          "datetime": "2025-10-15T21:00:00",
          "open": 1.068,
          "high": 1.08,
          "low": 1.057,
          "close": 1.065,
          "volume": 407658.85,
          "close_time": 1760565599999,
          "quote_volume": 435164.53264,
          "trades": 2925,
          "taker_buy_base": 197316.71,
          "taker_buy_quote": 210639.57626
        },
        {
          "timestamp": 1760565600000,
          "datetime": "2025-10-15T22:00:00",
          "open": 1.065,
          "high": 1.077,
          "low": 1.063,
          "close": 1.066,
          "volume": 220737.35,
          "close_time": 1760569199999,
          "quote_volume": 236131.07226,
          "trades": 1785,
          "taker_buy_base": 104069.78,
          "taker_buy_quote": 111450.31139
        },
        {
          "timestamp": 1760569200000,
          "datetime": "2025-10-15T23:00:00",
          "open": 1.066,
          "high": 1.077,
          "low": 1.065,
          "close": 1.069,
          "volume": 295122.13,
          "close_time": 1760572799999,
          "quote_volume": 315774.0478,
          "trades": 1554,
          "taker_buy_base": 123495.25,
          "taker_buy_quote": 132241.93169
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 1.07,
          "high": 1.074,
          "low": 1.064,
          "close": 1.066,
          "volume": 311183.18,
          "close_time": 1760576399999,
          "quote_volume": 332645.32432,
          "trades": 1518,
          "taker_buy_base": 157342.49,
          "taker_buy_quote": 168252.24247
        },
        {
          "timestamp": 1760576400000,
          "datetime": "2025-10-16T01:00:00",
          "open": 1.066,
          "high": 1.08,
          "low": 1.066,
          "close": 1.077,
          "volume": 238973.98,
          "close_time": 1760579999999,
          "quote_volume": 256636.76348,
          "trades": 1496,
          "taker_buy_base": 117392.93,
          "taker_buy_quote": 126069.6197
        },
        {
          "timestamp": 1760580000000,
          "datetime": "2025-10-16T02:00:00",
          "open": 1.077,
          "high": 1.083,
          "low": 1.07,
          "close": 1.083,
          "volume": 267609.91,
          "close_time": 1760583599999,
          "quote_volume": 287832.9769,
          "trades": 1637,
          "taker_buy_base": 138083.33,
          "taker_buy_quote": 148598.26883
        },
        {
          "timestamp": 1760583600000,
          "datetime": "2025-10-16T03:00:00",
          "open": 1.082,
          "high": 1.086,
          "low": 1.076,
          "close": 1.076,
          "volume": 170728.8,
          "close_time": 1760587199999,
          "quote_volume": 184617.81194,
          "trades": 1366,
          "taker_buy_base": 70703.28,
          "taker_buy_quote": 76504.47128
        },
        {
          "timestamp": 1760587200000,
          "datetime": "2025-10-16T04:00:00",
          "open": 1.076,
          "high": 1.089,
          "low": 1.072,
          "close": 1.079,
          "volume": 211314.04,
          "close_time": 1760590799999,
          "quote_volume": 228670.89656,
          "trades": 1432,
          "taker_buy_base": 117856.51,
          "taker_buy_quote": 127687.43418
        },
        {
          "timestamp": 1760590800000,
          "datetime": "2025-10-16T05:00:00",
          "open": 1.08,
          "high": 1.09,
          "low": 1.072,
          "close": 1.079,
          "volume": 184584.28,
          "close_time": 1760594399999,
          "quote_volume": 199986.6079,
          "trades": 1909,
          "taker_buy_base": 75790.48,
          "taker_buy_quote": 82015.06675
        },
        {
          "timestamp": 1760594400000,
          "datetime": "2025-10-16T06:00:00",
          "open": 1.079,
          "high": 1.088,
          "low": 1.077,
          "close": 1.082,
          "volume": 475051.23,
          "close_time": 1760597999999,
          "quote_volume": 514488.52207,
          "trades": 2556,
          "taker_buy_base": 250021.97,
          "taker_buy_quote": 270888.59642
        },
        {
          "timestamp": 1760598000000,
          "datetime": "2025-10-16T07:00:00",
          "open": 1.083,
          "high": 1.084,
          "low": 1.07,
          "close": 1.075,
          "volume": 333844.31,
          "close_time": 1760601599999,
          "quote_volume": 359151.32927,
          "trades": 1967,
          "taker_buy_base": 169216.98,
          "taker_buy_quote": 182051.6134
        },
        {
          "timestamp": 1760601600000,
          "datetime": "2025-10-16T08:00:00",
          "open": 1.075,
          "high": 1.079,
          "low": 1.065,
          "close": 1.066,
          "volume": 304692.3,
          "close_time": 1760605199999,
          "quote_volume": 326707.84861,
          "trades": 1870,
          "taker_buy_base": 117470.78,
          "taker_buy_quote": 126044.90586
        },
        {
          "timestamp": 1760605200000,
          "datetime": "2025-10-16T09:00:00",
          "open": 1.066,
          "high": 1.086,
          "low": 1.031,
          "close": 1.072,
          "volume": 1737119.1,
          "close_time": 1760608799999,
          "quote_volume": 1836427.3702,
          "trades": 13755,
          "taker_buy_base": 742564.83,
          "taker_buy_quote": 785138.15622
        },
        {
          "timestamp": 1760608800000,
          "datetime": "2025-10-16T10:00:00",
          "open": 1.072,
          "high": 1.086,
          "low": 1.068,
          "close": 1.08,
          "volume": 874700.72,
          "close_time": 1760612399999,
          "quote_volume": 941121.52669,
          "trades": 10345,
          "taker_buy_base": 360384.0,
          "taker_buy_quote": 388211.92784
        },
        {
          "timestamp": 1760612400000,
          "datetime": "2025-10-16T11:00:00",
          "open": 1.079,
          "high": 1.087,
          "low": 1.076,
          "close": 1.085,
          "volume": 316303.96,
          "close_time": 1760615999999,
          "quote_volume": 342259.001,
          "trades": 2335,
          "taker_buy_base": 166128.39,
          "taker_buy_quote": 179847.98177
        },
        {
          "timestamp": 1760616000000,
          "datetime": "2025-10-16T12:00:00",
          "open": 1.085,
          "high": 1.095,
          "low": 1.081,
          "close": 1.082,
          "volume": 556309.59,
          "close_time": 1760619599999,
          "quote_volume": 603566.87765,
          "trades": 3773,
          "taker_buy_base": 243573.52,
          "taker_buy_quote": 264353.09012
        },
        {
          "timestamp": 1760619600000,
          "datetime": "2025-10-16T13:00:00",
          "open": 1.083,
          "high": 1.093,
          "low": 1.075,
          "close": 1.08,
          "volume": 483934.78,
          "close_time": 1760623199999,
          "quote_volume": 524584.8961,
          "trades": 3926,
          "taker_buy_base": 260407.58,
          "taker_buy_quote": 282376.24647
        },
        {
          "timestamp": 1760623200000,
          "datetime": "2025-10-16T14:00:00",
          "open": 1.08,
          "high": 1.086,
          "low": 1.056,
          "close": 1.066,
          "volume": 959739.01,
          "close_time": 1760626799999,
          "quote_volume": 1026518.32317,
          "trades": 5743,
          "taker_buy_base": 415928.59,
          "taker_buy_quote": 444323.28067
        },
        {
          "timestamp": 1760626800000,
          "datetime": "2025-10-16T15:00:00",
          "open": 1.066,
          "high": 1.071,
          "low": 1.035,
          "close": 1.04,
          "volume": 937229.04,
          "close_time": 1760630399999,
          "quote_volume": 983370.74896,
          "trades": 7776,
          "taker_buy_base": 433122.43,
          "taker_buy_quote": 454528.10781
        },
        {
          "timestamp": 1760630400000,
          "datetime": "2025-10-16T16:00:00",
          "open": 1.039,
          "high": 1.065,
          "low": 1.021,
          "close": 1.064,
          "volume": 1202223.31,
          "close_time": 1760633999999,
          "quote_volume": 1247895.45808,
          "trades": 9480,
          "taker_buy_base": 563612.9,
          "taker_buy_quote": 585169.56018
        },
        {
          "timestamp": 1760634000000,
          "datetime": "2025-10-16T17:00:00",
          "open": 1.064,
          "high": 1.064,
          "low": 1.04,
          "close": 1.044,
          "volume": 440163.35,
          "close_time": 1760637599999,
          "quote_volume": 463039.56126,
          "trades": 3660,
          "taker_buy_base": 248110.47,
          "taker_buy_quote": 261214.87854
        },
        {
          "timestamp": 1760637600000,
          "datetime": "2025-10-16T18:00:00",
          "open": 1.044,
          "high": 1.045,
          "low": 1.027,
          "close": 1.042,
          "volume": 605014.79,
          "close_time": 1760641199999,
          "quote_volume": 627211.11477,
          "trades": 4090,
          "taker_buy_base": 306065.43,
          "taker_buy_quote": 317440.26954
        },
        {
          "timestamp": 1760641200000,
          "datetime": "2025-10-16T19:00:00",
          "open": 1.042,
          "high": 1.043,
          "low": 1.015,
          "close": 1.027,
          "volume": 696248.89,
          "close_time": 1760644799999,
          "quote_volume": 715660.42426,
          "trades": 4654,
          "taker_buy_base": 338082.19,
          "taker_buy_quote": 347823.96737
        },
        {
          "timestamp": 1760644800000,
          "datetime": "2025-10-16T20:00:00",
          "open": 1.028,
          "high": 1.033,
          "low": 1.008,
          "close": 1.015,
          "volume": 484219.7,
          "close_time": 1760648399999,
          "quote_volume": 493114.85894,
          "trades": 3134,
          "taker_buy_base": 213702.92,
          "taker_buy_quote": 217564.98733
        },
        {
          "timestamp": 1760648400000,
          "datetime": "2025-10-16T21:00:00",
          "open": 1.015,
          "high": 1.034,
          "low": 1.013,
          "close": 1.034,
          "volume": 395218.77,
          "close_time": 1760651999999,
          "quote_volume": 403776.94654,
          "trades": 2217,
          "taker_buy_base": 202610.03,
          "taker_buy_quote": 207227.39939
        },
        {
          "timestamp": 1760652000000,
          "datetime": "2025-10-16T22:00:00",
          "open": 1.034,
          "high": 1.035,
          "low": 1.024,
          "close": 1.025,
          "volume": 162920.21,
          "close_time": 1760655599999,
          "quote_volume": 167744.24193,
          "trades": 1208,
          "taker_buy_base": 58652.53,
          "taker_buy_quote": 60449.55439
        },
        {
          "timestamp": 1760655600000,
          "datetime": "2025-10-16T23:00:00",
          "open": 1.025,
          "high": 1.037,
          "low": 1.022,
          "close": 1.03,
          "volume": 399056.17,
          "close_time": 1760659199999,
          "quote_volume": 410295.5826,
          "trades": 1832,
          "taker_buy_base": 121150.78,
          "taker_buy_quote": 124712.03022
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 1.03,
          "high": 1.038,
          "low": 1.028,
          "close": 1.036,
          "volume": 220379.93,
          "close_time": 1760662799999,
          "quote_volume": 227848.01733,
          "trades": 1619,
          "taker_buy_base": 113601.31,
          "taker_buy_quote": 117429.71147
        },
        {
          "timestamp": 1760662800000,
          "datetime": "2025-10-17T01:00:00",
          "open": 1.036,
          "high": 1.046,
          "low": 1.031,
          "close": 1.035,
          "volume": 296376.56,
          "close_time": 1760666399999,
          "quote_volume": 307746.12284,
          "trades": 1523,
          "taker_buy_base": 158950.03,
          "taker_buy_quote": 165159.63548
        },
        {
          "timestamp": 1760666400000,
          "datetime": "2025-10-17T02:00:00",
          "open": 1.036,
          "high": 1.037,
          "low": 1.027,
          "close": 1.034,
          "volume": 103487.6,
          "close_time": 1760669999999,
          "quote_volume": 106740.4143,
          "trades": 852,
          "taker_buy_base": 50198.5,
          "taker_buy_quote": 51751.45804
        },
        {
          "timestamp": 1760670000000,
          "datetime": "2025-10-17T03:00:00",
          "open": 1.034,
          "high": 1.043,
          "low": 1.034,
          "close": 1.041,
          "volume": 137442.11,
          "close_time": 1760673599999,
          "quote_volume": 142709.26585,
          "trades": 1152,
          "taker_buy_base": 67072.78,
          "taker_buy_quote": 69681.63385
        },
        {
          "timestamp": 1760673600000,
          "datetime": "2025-10-17T04:00:00",
          "open": 1.041,
          "high": 1.042,
          "low": 1.036,
          "close": 1.039,
          "volume": 135422.46,
          "close_time": 1760677199999,
          "quote_volume": 140724.40158,
          "trades": 1051,
          "taker_buy_base": 53912.32,
          "taker_buy_quote": 56034.1997
        },
        {
          "timestamp": 1760677200000,
          "datetime": "2025-10-17T05:00:00",
          "open": 1.04,
          "high": 1.051,
          "low": 1.031,
          "close": 1.033,
          "volume": 352016.63,
          "close_time": 1760680799999,
          "quote_volume": 365398.8275,
          "trades": 2084,
          "taker_buy_base": 136240.59,
          "taker_buy_quote": 141617.9236
        },
        {
          "timestamp": 1760680800000,
          "datetime": "2025-10-17T06:00:00",
          "open": 1.033,
          "high": 1.036,
          "low": 0.993,
          "close": 1.002,
          "volume": 1179837.79,
          "close_time": 1760684399999,
          "quote_volume": 1191405.36046,
          "trades": 6093,
          "taker_buy_base": 482325.16,
          "taker_buy_quote": 487006.14122
        },
        {
          "timestamp": 1760684400000,
          "datetime": "2025-10-17T07:00:00",
          "open": 1.002,
          "high": 1.005,
          "low": 0.962,
          "close": 0.969,
          "volume": 1855107.6,
          "close_time": 1760687999999,
          "quote_volume": 1822767.89347,
          "trades": 10687,
          "taker_buy_base": 766699.65,
          "taker_buy_quote": 754090.39194
        },
        {
          "timestamp": 1760688000000,
          "datetime": "2025-10-17T08:00:00",
          "open": 0.969,
          "high": 0.975,
          "low": 0.95,
          "close": 0.955,
          "volume": 1335162.26,
          "close_time": 1760691599999,
          "quote_volume": 1284473.33527,
          "trades": 7618,
          "taker_buy_base": 678388.53,
          "taker_buy_quote": 653072.20892
        },
        {
          "timestamp": 1760691600000,
          "datetime": "2025-10-17T09:00:00",
          "open": 0.955,
          "high": 0.994,
          "low": 0.95,
          "close": 0.976,
          "volume": 1124517.93,
          "close_time": 1760695199999,
          "quote_volume": 1097190.6355,
          "trades": 5557,
          "taker_buy_base": 653107.04,
          "taker_buy_quote": 637359.3634
        },
        {
          "timestamp": 1760695200000,
          "datetime": "2025-10-17T10:00:00",
          "open": 0.976,
          "high": 0.984,
          "low": 0.957,
          "close": 0.973,
          "volume": 1025377.63,
          "close_time": 1760698799999,
          "quote_volume": 995919.59947,
          "trades": 5116,
          "taker_buy_base": 434481.0,
          "taker_buy_quote": 422279.936
        },
        {
          "timestamp": 1760698800000,
          "datetime": "2025-10-17T11:00:00",
          "open": 0.973,
          "high": 1.012,
          "low": 0.972,
          "close": 1.007,
          "volume": 1401758.61,
          "close_time": 1760702399999,
          "quote_volume": 1400886.96876,
          "trades": 7591,
          "taker_buy_base": 770821.11,
          "taker_buy_quote": 770484.3766
        },
        {
          "timestamp": 1760702400000,
          "datetime": "2025-10-17T12:00:00",
          "open": 1.007,
          "high": 1.016,
          "low": 1.0,
          "close": 1.001,
          "volume": 626786.75,
          "close_time": 1760705999999,
          "quote_volume": 631555.63202,
          "trades": 3358,
          "taker_buy_base": 314220.19,
          "taker_buy_quote": 316742.35572
        },
        {
          "timestamp": 1760706000000,
          "datetime": "2025-10-17T13:00:00",
          "open": 1.002,
          "high": 1.015,
          "low": 0.989,
          "close": 1.006,
          "volume": 1475956.98,
          "close_time": 1760709599999,
          "quote_volume": 1480994.88018,
          "trades": 7425,
          "taker_buy_base": 674886.18,
          "taker_buy_quote": 677366.20122
        },
        {
          "timestamp": 1760709600000,
          "datetime": "2025-10-17T14:00:00",
          "open": 1.007,
          "high": 1.009,
          "low": 0.982,
          "close": 0.995,
          "volume": 1865171.39,
          "close_time": 1760713199999,
          "quote_volume": 1858426.79268,
          "trades": 7805,
          "taker_buy_base": 881019.0,
          "taker_buy_quote": 878127.91103
        },
        {
          "timestamp": 1760713200000,
          "datetime": "2025-10-17T15:00:00",
          "open": 0.995,
          "high": 1.016,
          "low": 0.993,
          "close": 1.016,
          "volume": 543296.26,
          "close_time": 1760716799999,
          "quote_volume": 544192.2754,
          "trades": 3612,
          "taker_buy_base": 256657.94,
          "taker_buy_quote": 257289.65307
        },
        {
          "timestamp": 1760716800000,
          "datetime": "2025-10-17T16:00:00",
          "open": 1.015,
          "high": 1.029,
          "low": 1.001,
          "close": 1.003,
          "volume": 724455.43,
          "close_time": 1760720399999,
          "quote_volume": 734935.28172,
          "trades": 4318,
          "taker_buy_base": 388125.05,
          "taker_buy_quote": 393731.29752
        },
        {
          "timestamp": 1760720400000,
          "datetime": "2025-10-17T17:00:00",
          "open": 1.004,
          "high": 1.013,
          "low": 1.001,
          "close": 1.008,
          "volume": 396699.01,
          "close_time": 1760723999999,
          "quote_volume": 399478.72774,
          "trades": 2403,
          "taker_buy_base": 212044.44,
          "taker_buy_quote": 213587.33391
        },
        {
          "timestamp": 1760724000000,
          "datetime": "2025-10-17T18:00:00",
          "open": 1.009,
          "high": 1.019,
          "low": 1.007,
          "close": 1.008,
          "volume": 475806.44,
          "close_time": 1760727599999,
          "quote_volume": 482057.53804,
          "trades": 2383,
          "taker_buy_base": 253927.18,
          "taker_buy_quote": 257254.43621
        },
        {
          "timestamp": 1760727600000,
          "datetime": "2025-10-17T19:00:00",
          "open": 1.009,
          "high": 1.014,
          "low": 1.002,
          "close": 1.007,
          "volume": 284599.24,
          "close_time": 1760731199999,
          "quote_volume": 286701.38082,
          "trades": 1729,
          "taker_buy_base": 114012.33,
          "taker_buy_quote": 114933.19763
        },
        {
          "timestamp": 1760731200000,
          "datetime": "2025-10-17T20:00:00",
          "open": 1.007,
          "high": 1.02,
          "low": 1.004,
          "close": 1.017,
          "volume": 275665.1,
          "close_time": 1760734799999,
          "quote_volume": 279835.03461,
          "trades": 1623,
          "taker_buy_base": 160882.9,
          "taker_buy_quote": 163370.21395
        },
        {
          "timestamp": 1760734800000,
          "datetime": "2025-10-17T21:00:00",
          "open": 1.017,
          "high": 1.025,
          "low": 1.015,
          "close": 1.019,
          "volume": 629634.73,
          "close_time": 1760738399999,
          "quote_volume": 642521.57617,
          "trades": 2386,
          "taker_buy_base": 326609.32,
          "taker_buy_quote": 333333.64585
        },
        {
          "timestamp": 1760738400000,
          "datetime": "2025-10-17T22:00:00",
          "open": 1.019,
          "high": 1.021,
          "low": 1.013,
          "close": 1.02,
          "volume": 325673.63,
          "close_time": 1760741999999,
          "quote_volume": 331436.68915,
          "trades": 2183,
          "taker_buy_base": 132258.51,
          "taker_buy_quote": 134614.61734
        },
        {
          "timestamp": 1760742000000,
          "datetime": "2025-10-17T23:00:00",
          "open": 1.02,
          "high": 1.02,
          "low": 1.004,
          "close": 1.006,
          "volume": 398298.87,
          "close_time": 1760745599999,
          "quote_volume": 401975.74698,
          "trades": 2039,
          "taker_buy_base": 186845.0,
          "taker_buy_quote": 188688.45719
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 1.006,
          "high": 1.012,
          "low": 1.004,
          "close": 1.007,
          "volume": 164703.68,
          "close_time": 1760749199999,
          "quote_volume": 165923.60987,
          "trades": 1145,
          "taker_buy_base": 82023.98,
          "taker_buy_quote": 82636.44018
        },
        {
          "timestamp": 1760749200000,
          "datetime": "2025-10-18T01:00:00",
          "open": 1.007,
          "high": 1.018,
          "low": 1.007,
          "close": 1.017,
          "volume": 301610.27,
          "close_time": 1760752799999,
          "quote_volume": 305096.86806,
          "trades": 1209,
          "taker_buy_base": 161184.27,
          "taker_buy_quote": 163141.67004
        },
        {
          "timestamp": 1760752800000,
          "datetime": "2025-10-18T02:00:00",
          "open": 1.017,
          "high": 1.019,
          "low": 1.007,
          "close": 1.009,
          "volume": 177512.44,
          "close_time": 1760756399999,
          "quote_volume": 179875.43673,
          "trades": 1106,
          "taker_buy_base": 76849.36,
          "taker_buy_quote": 77923.7629
        },
        {
          "timestamp": 1760756400000,
          "datetime": "2025-10-18T03:00:00",
          "open": 1.01,
          "high": 1.015,
          "low": 1.009,
          "close": 1.012,
          "volume": 131893.58,
          "close_time": 1760759999999,
          "quote_volume": 133390.30569,
          "trades": 946,
          "taker_buy_base": 59754.18,
          "taker_buy_quote": 60438.59374
        },
        {
          "timestamp": 1760760000000,
          "datetime": "2025-10-18T04:00:00",
          "open": 1.011,
          "high": 1.011,
          "low": 0.999,
          "close": 1.001,
          "volume": 225565.14,
          "close_time": 1760763599999,
          "quote_volume": 226324.69788,
          "trades": 1131,
          "taker_buy_base": 103251.63,
          "taker_buy_quote": 103650.01663
        },
        {
          "timestamp": 1760763600000,
          "datetime": "2025-10-18T05:00:00",
          "open": 1.0,
          "high": 1.007,
          "low": 0.995,
          "close": 1.007,
          "volume": 178766.22,
          "close_time": 1760767199999,
          "quote_volume": 178879.92172,
          "trades": 960,
          "taker_buy_base": 105694.9,
          "taker_buy_quote": 105718.57739
        },
        {
          "timestamp": 1760767200000,
          "datetime": "2025-10-18T06:00:00",
          "open": 1.006,
          "high": 1.008,
          "low": 1.0,
          "close": 1.007,
          "volume": 225132.18,
          "close_time": 1760770799999,
          "quote_volume": 226144.2874,
          "trades": 1458,
          "taker_buy_base": 114035.08,
          "taker_buy_quote": 114555.04597
        },
        {
          "timestamp": 1760770800000,
          "datetime": "2025-10-18T07:00:00",
          "open": 1.007,
          "high": 1.024,
          "low": 1.001,
          "close": 1.003,
          "volume": 529069.8,
          "close_time": 1760774399999,
          "quote_volume": 535569.24555,
          "trades": 3380,
          "taker_buy_base": 226783.92,
          "taker_buy_quote": 229700.75144
        },
        {
          "timestamp": 1760774400000,
          "datetime": "2025-10-18T08:00:00",
          "open": 1.003,
          "high": 1.008,
          "low": 1.0,
          "close": 1.001,
          "volume": 270496.94,
          "close_time": 1760777999999,
          "quote_volume": 271423.09925,
          "trades": 1781,
          "taker_buy_base": 137501.03,
          "taker_buy_quote": 138010.51601
        },
        {
          "timestamp": 1760778000000,
          "datetime": "2025-10-18T09:00:00",
          "open": 1.0,
          "high": 1.011,
          "low": 1.0,
          "close": 1.007,
          "volume": 267420.26,
          "close_time": 1760781599999,
          "quote_volume": 268849.92634,
          "trades": 1573,
          "taker_buy_base": 145286.94,
          "taker_buy_quote": 146070.76262
        },
        {
          "timestamp": 1760781600000,
          "datetime": "2025-10-18T10:00:00",
          "open": 1.007,
          "high": 1.01,
          "low": 1.001,
          "close": 1.006,
          "volume": 183759.24,
          "close_time": 1760785199999,
          "quote_volume": 184757.97851,
          "trades": 1405,
          "taker_buy_base": 109716.94,
          "taker_buy_quote": 110311.69302
        },
        {
          "timestamp": 1760785200000,
          "datetime": "2025-10-18T11:00:00",
          "open": 1.006,
          "high": 1.013,
          "low": 1.004,
          "close": 1.012,
          "volume": 276431.84,
          "close_time": 1760788799999,
          "quote_volume": 279032.18553,
          "trades": 1549,
          "taker_buy_base": 192312.11,
          "taker_buy_quote": 194129.3305
        },
        {
          "timestamp": 1760788800000,
          "datetime": "2025-10-18T12:00:00",
          "open": 1.012,
          "high": 1.015,
          "low": 1.003,
          "close": 1.006,
          "volume": 150696.52,
          "close_time": 1760792399999,
          "quote_volume": 152120.23692,
          "trades": 1092,
          "taker_buy_base": 64259.27,
          "taker_buy_quote": 64891.51629
        },
        {
          "timestamp": 1760792400000,
          "datetime": "2025-10-18T13:00:00",
          "open": 1.006,
          "high": 1.006,
          "low": 0.998,
          "close": 1.001,
          "volume": 251013.38,
          "close_time": 1760795999999,
          "quote_volume": 251579.99019,
          "trades": 1431,
          "taker_buy_base": 149932.32,
          "taker_buy_quote": 150312.98966
        },
        {
          "timestamp": 1760796000000,
          "datetime": "2025-10-18T14:00:00",
          "open": 1.001,
          "high": 1.009,
          "low": 0.992,
          "close": 1.006,
          "volume": 228744.93,
          "close_time": 1760799599999,
          "quote_volume": 228792.7128,
          "trades": 1577,
          "taker_buy_base": 113630.72,
          "taker_buy_quote": 113714.85635
        },
        {
          "timestamp": 1760799600000,
          "datetime": "2025-10-18T15:00:00",
          "open": 1.006,
          "high": 1.009,
          "low": 0.997,
          "close": 1.003,
          "volume": 136503.67,
          "close_time": 1760803199999,
          "quote_volume": 136898.27933,
          "trades": 1078,
          "taker_buy_base": 64341.6,
          "taker_buy_quote": 64550.69568
        },
        {
          "timestamp": 1760803200000,
          "datetime": "2025-10-18T16:00:00",
          "open": 1.003,
          "high": 1.004,
          "low": 0.989,
          "close": 0.997,
          "volume": 268147.17,
          "close_time": 1760806799999,
          "quote_volume": 266647.73823,
          "trades": 1420,
          "taker_buy_base": 87800.61,
          "taker_buy_quote": 87298.39922
        },
        {
          "timestamp": 1760806800000,
          "datetime": "2025-10-18T17:00:00",
          "open": 0.996,
          "high": 1.011,
          "low": 0.993,
          "close": 1.01,
          "volume": 199186.69,
          "close_time": 1760810399999,
          "quote_volume": 199514.0921,
          "trades": 1611,
          "taker_buy_base": 97973.79,
          "taker_buy_quote": 98176.63797
        },
        {
          "timestamp": 1760810400000,
          "datetime": "2025-10-18T18:00:00",
          "open": 1.01,
          "high": 1.011,
          "low": 1.001,
          "close": 1.003,
          "volume": 120118.74,
          "close_time": 1760813999999,
          "quote_volume": 120717.7969,
          "trades": 909,
          "taker_buy_base": 55556.66,
          "taker_buy_quote": 55843.67415
        },
        {
          "timestamp": 1760814000000,
          "datetime": "2025-10-18T19:00:00",
          "open": 1.003,
          "high": 1.007,
          "low": 1.001,
          "close": 1.007,
          "volume": 174018.2,
          "close_time": 1760817599999,
          "quote_volume": 174828.34071,
          "trades": 1179,
          "taker_buy_base": 105384.47,
          "taker_buy_quote": 105899.83252
        },
        {
          "timestamp": 1760817600000,
          "datetime": "2025-10-18T20:00:00",
          "open": 1.007,
          "high": 1.014,
          "low": 1.005,
          "close": 1.006,
          "volume": 155900.34,
          "close_time": 1760821199999,
          "quote_volume": 157174.35329,
          "trades": 1131,
          "taker_buy_base": 55761.28,
          "taker_buy_quote": 56213.93316
        },
        {
          "timestamp": 1760821200000,
          "datetime": "2025-10-18T21:00:00",
          "open": 1.006,
          "high": 1.01,
          "low": 1.001,
          "close": 1.009,
          "volume": 89655.78,
          "close_time": 1760824799999,
          "quote_volume": 90180.84915,
          "trades": 775,
          "taker_buy_base": 49500.36,
          "taker_buy_quote": 49797.20213
        },
        {
          "timestamp": 1760824800000,
          "datetime": "2025-10-18T22:00:00",
          "open": 1.01,
          "high": 1.011,
          "low": 1.004,
          "close": 1.005,
          "volume": 78592.53,
          "close_time": 1760828399999,
          "quote_volume": 79172.55733,
          "trades": 788,
          "taker_buy_base": 39054.08,
          "taker_buy_quote": 39351.32343
        },
        {
          "timestamp": 1760828400000,
          "datetime": "2025-10-18T23:00:00",
          "open": 1.005,
          "high": 1.008,
          "low": 1.003,
          "close": 1.007,
          "volume": 102935.9,
          "close_time": 1760831999999,
          "quote_volume": 103482.80448,
          "trades": 719,
          "taker_buy_base": 40977.25,
          "taker_buy_quote": 41196.3097
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 1.006,
          "high": 1.008,
          "low": 0.995,
          "close": 0.999,
          "volume": 176798.62,
          "close_time": 1760835599999,
          "quote_volume": 176627.30653,
          "trades": 1246,
          "taker_buy_base": 63529.76,
          "taker_buy_quote": 63453.67632
        },
        {
          "timestamp": 1760835600000,
          "datetime": "2025-10-19T01:00:00",
          "open": 0.999,
          "high": 1.003,
          "low": 0.994,
          "close": 1.002,
          "volume": 159420.87,
          "close_time": 1760839199999,
          "quote_volume": 159151.11943,
          "trades": 1033,
          "taker_buy_base": 64125.15,
          "taker_buy_quote": 64065.21048
        },
        {
          "timestamp": 1760839200000,
          "datetime": "2025-10-19T02:00:00",
          "open": 1.002,
          "high": 1.004,
          "low": 0.997,
          "close": 0.998,
          "volume": 119883.01,
          "close_time": 1760842799999,
          "quote_volume": 119934.34371,
          "trades": 585,
          "taker_buy_base": 57184.45,
          "taker_buy_quote": 57219.16279
        },
        {
          "timestamp": 1760842800000,
          "datetime": "2025-10-19T03:00:00",
          "open": 0.998,
          "high": 1.01,
          "low": 0.997,
          "close": 1.007,
          "volume": 182928.48,
          "close_time": 1760846399999,
          "quote_volume": 184066.24784,
          "trades": 954,
          "taker_buy_base": 91865.85,
          "taker_buy_quote": 92460.55842
        },
        {
          "timestamp": 1760846400000,
          "datetime": "2025-10-19T04:00:00",
          "open": 1.008,
          "high": 1.009,
          "low": 1.0,
          "close": 1.002,
          "volume": 166276.05,
          "close_time": 1760849999999,
          "quote_volume": 166753.65998,
          "trades": 853,
          "taker_buy_base": 77763.83,
          "taker_buy_quote": 78001.29524
        },
        {
          "timestamp": 1760850000000,
          "datetime": "2025-10-19T05:00:00",
          "open": 1.002,
          "high": 1.006,
          "low": 0.997,
          "close": 0.999,
          "volume": 119512.64,
          "close_time": 1760853599999,
          "quote_volume": 119664.57959,
          "trades": 969,
          "taker_buy_base": 41146.58,
          "taker_buy_quote": 41183.38479
        },
        {
          "timestamp": 1760853600000,
          "datetime": "2025-10-19T06:00:00",
          "open": 0.999,
          "high": 1.0,
          "low": 0.991,
          "close": 0.994,
          "volume": 94292.1,
          "close_time": 1760857199999,
          "quote_volume": 93793.61961,
          "trades": 791,
          "taker_buy_base": 33557.89,
          "taker_buy_quote": 33396.19208
        },
        {
          "timestamp": 1760857200000,
          "datetime": "2025-10-19T07:00:00",
          "open": 0.993,
          "high": 0.998,
          "low": 0.991,
          "close": 0.995,
          "volume": 87737.77,
          "close_time": 1760860799999,
          "quote_volume": 87222.99431,
          "trades": 787,
          "taker_buy_base": 47911.62,
          "taker_buy_quote": 47655.57986
        },
        {
          "timestamp": 1760860800000,
          "datetime": "2025-10-19T08:00:00",
          "open": 0.995,
          "high": 1.009,
          "low": 0.981,
          "close": 0.986,
          "volume": 763450.81,
          "close_time": 1760864399999,
          "quote_volume": 759485.72413,
          "trades": 2946,
          "taker_buy_base": 326874.75,
          "taker_buy_quote": 325201.59567
        },
        {
          "timestamp": 1760864400000,
          "datetime": "2025-10-19T09:00:00",
          "open": 0.986,
          "high": 1.013,
          "low": 0.979,
          "close": 1.006,
          "volume": 864789.09,
          "close_time": 1760867999999,
          "quote_volume": 862991.11912,
          "trades": 4851,
          "taker_buy_base": 441848.29,
          "taker_buy_quote": 441050.74828
        },
        {
          "timestamp": 1760868000000,
          "datetime": "2025-10-19T10:00:00",
          "open": 1.007,
          "high": 1.027,
          "low": 1.002,
          "close": 1.023,
          "volume": 576563.83,
          "close_time": 1760871599999,
          "quote_volume": 585218.3935,
          "trades": 4515,
          "taker_buy_base": 271229.54,
          "taker_buy_quote": 275503.65198
        },
        {
          "timestamp": 1760871600000,
          "datetime": "2025-10-19T11:00:00",
          "open": 1.024,
          "high": 1.037,
          "low": 1.024,
          "close": 1.028,
          "volume": 427031.53,
          "close_time": 1760875199999,
          "quote_volume": 438957.95857,
          "trades": 3022,
          "taker_buy_base": 234348.21,
          "taker_buy_quote": 240912.4846
        },
        {
          "timestamp": 1760875200000,
          "datetime": "2025-10-19T12:00:00",
          "open": 1.028,
          "high": 1.031,
          "low": 1.022,
          "close": 1.026,
          "volume": 320530.67,
          "close_time": 1760878799999,
          "quote_volume": 328997.71549,
          "trades": 2362,
          "taker_buy_base": 153090.88,
          "taker_buy_quote": 157216.09864
        },
        {
          "timestamp": 1760878800000,
          "datetime": "2025-10-19T13:00:00",
          "open": 1.027,
          "high": 1.052,
          "low": 1.024,
          "close": 1.048,
          "volume": 390796.57,
          "close_time": 1760882399999,
          "quote_volume": 405158.63007,
          "trades": 3154,
          "taker_buy_base": 215465.31,
          "taker_buy_quote": 223471.11855
        },
        {
          "timestamp": 1760882400000,
          "datetime": "2025-10-19T14:00:00",
          "open": 1.048,
          "high": 1.054,
          "low": 1.043,
          "close": 1.053,
          "volume": 671273.78,
          "close_time": 1760885999999,
          "quote_volume": 703350.18449,
          "trades": 3270,
          "taker_buy_base": 328641.9,
          "taker_buy_quote": 344519.82715
        },
        {
          "timestamp": 1760886000000,
          "datetime": "2025-10-19T15:00:00",
          "open": 1.053,
          "high": 1.055,
          "low": 1.045,
          "close": 1.049,
          "volume": 380462.72,
          "close_time": 1760889599999,
          "quote_volume": 398754.08089,
          "trades": 2472,
          "taker_buy_base": 176437.6,
          "taker_buy_quote": 185020.3194
        },
        {
          "timestamp": 1760889600000,
          "datetime": "2025-10-19T16:00:00",
          "open": 1.049,
          "high": 1.055,
          "low": 1.042,
          "close": 1.05,
          "volume": 339922.38,
          "close_time": 1760893199999,
          "quote_volume": 356055.87723,
          "trades": 2650,
          "taker_buy_base": 148719.09,
          "taker_buy_quote": 155802.80911
        },
        {
          "timestamp": 1760893200000,
          "datetime": "2025-10-19T17:00:00",
          "open": 1.05,
          "high": 1.061,
          "low": 1.042,
          "close": 1.044,
          "volume": 510302.98,
          "close_time": 1760896799999,
          "quote_volume": 537635.94459,
          "trades": 3557,
          "taker_buy_base": 266807.85,
          "taker_buy_quote": 281165.21397
        },
        {
          "timestamp": 1760896800000,
          "datetime": "2025-10-19T18:00:00",
          "open": 1.044,
          "high": 1.048,
          "low": 1.042,
          "close": 1.045,
          "volume": 231278.95,
          "close_time": 1760900399999,
          "quote_volume": 241533.13186,
          "trades": 1942,
          "taker_buy_base": 135412.02,
          "taker_buy_quote": 141439.6935
        },
        {
          "timestamp": 1760900400000,
          "datetime": "2025-10-19T19:00:00",
          "open": 1.044,
          "high": 1.046,
          "low": 1.038,
          "close": 1.044,
          "volume": 211325.63,
          "close_time": 1760903999999,
          "quote_volume": 220100.61933,
          "trades": 1461,
          "taker_buy_base": 66332.69,
          "taker_buy_quote": 69088.3161
        },
        {
          "timestamp": 1760904000000,
          "datetime": "2025-10-19T20:00:00",
          "open": 1.044,
          "high": 1.045,
          "low": 1.036,
          "close": 1.039,
          "volume": 248581.75,
          "close_time": 1760907599999,
          "quote_volume": 258492.88273,
          "trades": 1527,
          "taker_buy_base": 113500.62,
          "taker_buy_quote": 118089.55251
        },
        {
          "timestamp": 1760907600000,
          "datetime": "2025-10-19T21:00:00",
          "open": 1.039,
          "high": 1.041,
          "low": 1.028,
          "close": 1.032,
          "volume": 164063.46,
          "close_time": 1760911199999,
          "quote_volume": 169465.98066,
          "trades": 1370,
          "taker_buy_base": 66747.43,
          "taker_buy_quote": 68947.52923
        },
        {
          "timestamp": 1760911200000,
          "datetime": "2025-10-19T22:00:00",
          "open": 1.033,
          "high": 1.037,
          "low": 1.031,
          "close": 1.032,
          "volume": 120588.02,
          "close_time": 1760914799999,
          "quote_volume": 124641.33393,
          "trades": 1396,
          "taker_buy_base": 65026.25,
          "taker_buy_quote": 67228.82964
        },
        {
          "timestamp": 1760914800000,
          "datetime": "2025-10-19T23:00:00",
          "open": 1.031,
          "high": 1.031,
          "low": 1.017,
          "close": 1.019,
          "volume": 244854.21,
          "close_time": 1760918399999,
          "quote_volume": 250551.86524,
          "trades": 1162,
          "taker_buy_base": 86894.47,
          "taker_buy_quote": 88972.36937
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 1.02,
          "high": 1.02,
          "low": 0.998,
          "close": 1.012,
          "volume": 477741.7,
          "close_time": 1760921999999,
          "quote_volume": 482233.55171,
          "trades": 3070,
          "taker_buy_base": 217707.88,
          "taker_buy_quote": 219681.95654
        },
        {
          "timestamp": 1760922000000,
          "datetime": "2025-10-20T01:00:00",
          "open": 1.012,
          "high": 1.015,
          "low": 1.006,
          "close": 1.009,
          "volume": 139624.69,
          "close_time": 1760925599999,
          "quote_volume": 141039.59382,
          "trades": 1335,
          "taker_buy_base": 71580.88,
          "taker_buy_quote": 72289.02056
        },
        {
          "timestamp": 1760925600000,
          "datetime": "2025-10-20T02:00:00",
          "open": 1.009,
          "high": 1.021,
          "low": 1.002,
          "close": 1.019,
          "volume": 275644.92,
          "close_time": 1760929199999,
          "quote_volume": 279266.10232,
          "trades": 2035,
          "taker_buy_base": 159328.66,
          "taker_buy_quote": 161449.34379
        },
        {
          "timestamp": 1760929200000,
          "datetime": "2025-10-20T03:00:00",
          "open": 1.019,
          "high": 1.052,
          "low": 1.017,
          "close": 1.046,
          "volume": 348875.18,
          "close_time": 1760932799999,
          "quote_volume": 359792.26796,
          "trades": 2840,
          "taker_buy_base": 169893.53,
          "taker_buy_quote": 175447.59543
        },
        {
          "timestamp": 1760932800000,
          "datetime": "2025-10-20T04:00:00",
          "open": 1.046,
          "high": 1.05,
          "low": 1.041,
          "close": 1.049,
          "volume": 281448.6,
          "close_time": 1760936399999,
          "quote_volume": 294077.12024,
          "trades": 2536,
          "taker_buy_base": 117030.54,
          "taker_buy_quote": 122348.2709
        },
        {
          "timestamp": 1760936400000,
          "datetime": "2025-10-20T05:00:00",
          "open": 1.05,
          "high": 1.057,
          "low": 1.044,
          "close": 1.056,
          "volume": 218470.75,
          "close_time": 1760939999999,
          "quote_volume": 229396.72776,
          "trades": 1742,
          "taker_buy_base": 106283.54,
          "taker_buy_quote": 111723.83236
        },
        {
          "timestamp": 1760940000000,
          "datetime": "2025-10-20T06:00:00",
          "open": 1.056,
          "high": 1.065,
          "low": 1.054,
          "close": 1.06,
          "volume": 462881.97,
          "close_time": 1760943599999,
          "quote_volume": 490570.50212,
          "trades": 3128,
          "taker_buy_base": 223691.97,
          "taker_buy_quote": 237160.18317
        },
        {
          "timestamp": 1760943600000,
          "datetime": "2025-10-20T07:00:00",
          "open": 1.059,
          "high": 1.064,
          "low": 1.05,
          "close": 1.054,
          "volume": 655758.28,
          "close_time": 1760947199999,
          "quote_volume": 694598.51073,
          "trades": 2391,
          "taker_buy_base": 200000.47,
          "taker_buy_quote": 211780.42395
        },
        {
          "timestamp": 1760947200000,
          "datetime": "2025-10-20T08:00:00",
          "open": 1.054,
          "high": 1.061,
          "low": 1.049,
          "close": 1.054,
          "volume": 679257.71,
          "close_time": 1760950799999,
          "quote_volume": 715544.88106,
          "trades": 2862,
          "taker_buy_base": 408319.66,
          "taker_buy_quote": 430348.12454
        },
        {
          "timestamp": 1760950800000,
          "datetime": "2025-10-20T09:00:00",
          "open": 1.055,
          "high": 1.055,
          "low": 1.048,
          "close": 1.053,
          "volume": 352834.16,
          "close_time": 1760954399999,
          "quote_volume": 370752.72221,
          "trades": 1401,
          "taker_buy_base": 81306.47,
          "taker_buy_quote": 85418.24422
        },
        {
          "timestamp": 1760954400000,
          "datetime": "2025-10-20T10:00:00",
          "open": 1.053,
          "high": 1.06,
          "low": 1.046,
          "close": 1.052,
          "volume": 340862.93,
          "close_time": 1760957999999,
          "quote_volume": 359282.44146,
          "trades": 2907,
          "taker_buy_base": 137812.64,
          "taker_buy_quote": 145266.8845
        },
        {
          "timestamp": 1760958000000,
          "datetime": "2025-10-20T11:00:00",
          "open": 1.052,
          "high": 1.055,
          "low": 1.047,
          "close": 1.052,
          "volume": 152643.91,
          "close_time": 1760961599999,
          "quote_volume": 160572.26267,
          "trades": 1666,
          "taker_buy_base": 74067.35,
          "taker_buy_quote": 77945.81831
        },
        {
          "timestamp": 1760961600000,
          "datetime": "2025-10-20T12:00:00",
          "open": 1.052,
          "high": 1.059,
          "low": 1.049,
          "close": 1.056,
          "volume": 193332.96,
          "close_time": 1760965199999,
          "quote_volume": 203680.77454,
          "trades": 1751,
          "taker_buy_base": 90800.36,
          "taker_buy_quote": 95692.66624
        },
        {
          "timestamp": 1760965200000,
          "datetime": "2025-10-20T13:00:00",
          "open": 1.055,
          "high": 1.061,
          "low": 1.048,
          "close": 1.059,
          "volume": 564238.38,
          "close_time": 1760968799999,
          "quote_volume": 594642.56657,
          "trades": 2607,
          "taker_buy_base": 287221.41,
          "taker_buy_quote": 302892.75365
        },
        {
          "timestamp": 1760968800000,
          "datetime": "2025-10-20T14:00:00",
          "open": 1.059,
          "high": 1.06,
          "low": 1.047,
          "close": 1.057,
          "volume": 244867.03,
          "close_time": 1760972399999,
          "quote_volume": 258630.41261,
          "trades": 2069,
          "taker_buy_base": 104585.53,
          "taker_buy_quote": 110420.03254
        },
        {
          "timestamp": 1760972400000,
          "datetime": "2025-10-20T15:00:00",
          "open": 1.057,
          "high": 1.058,
          "low": 1.04,
          "close": 1.04,
          "volume": 333891.34,
          "close_time": 1760975999999,
          "quote_volume": 350287.55763,
          "trades": 2289,
          "taker_buy_base": 117001.96,
          "taker_buy_quote": 122757.69486
        },
        {
          "timestamp": 1760976000000,
          "datetime": "2025-10-20T16:00:00",
          "open": 1.04,
          "high": 1.04,
          "low": 1.018,
          "close": 1.029,
          "volume": 887704.67,
          "close_time": 1760979599999,
          "quote_volume": 913243.41681,
          "trades": 6149,
          "taker_buy_base": 405787.56,
          "taker_buy_quote": 417639.56431
        },
        {
          "timestamp": 1760979600000,
          "datetime": "2025-10-20T17:00:00",
          "open": 1.029,
          "high": 1.036,
          "low": 1.02,
          "close": 1.027,
          "volume": 612717.86,
          "close_time": 1760983199999,
          "quote_volume": 629248.93963,
          "trades": 3158,
          "taker_buy_base": 295441.22,
          "taker_buy_quote": 303541.76084
        },
        {
          "timestamp": 1760983200000,
          "datetime": "2025-10-20T18:00:00",
          "open": 1.027,
          "high": 1.031,
          "low": 1.023,
          "close": 1.029,
          "volume": 409029.04,
          "close_time": 1760986799999,
          "quote_volume": 419816.01117,
          "trades": 1885,
          "taker_buy_base": 177637.28,
          "taker_buy_quote": 182576.22071
        },
        {
          "timestamp": 1760986800000,
          "datetime": "2025-10-20T19:00:00",
          "open": 1.029,
          "high": 1.036,
          "low": 1.024,
          "close": 1.033,
          "volume": 211094.06,
          "close_time": 1760990399999,
          "quote_volume": 217201.6851,
          "trades": 1558,
          "taker_buy_base": 131806.44,
          "taker_buy_quote": 135623.76631
        },
        {
          "timestamp": 1760990400000,
          "datetime": "2025-10-20T20:00:00",
          "open": 1.032,
          "high": 1.036,
          "low": 1.029,
          "close": 1.033,
          "volume": 161255.22,
          "close_time": 1760993999999,
          "quote_volume": 166450.83096,
          "trades": 1501,
          "taker_buy_base": 83711.84,
          "taker_buy_quote": 86412.65671
        },
        {
          "timestamp": 1760994000000,
          "datetime": "2025-10-20T21:00:00",
          "open": 1.032,
          "high": 1.038,
          "low": 1.022,
          "close": 1.025,
          "volume": 256998.99,
          "close_time": 1760997599999,
          "quote_volume": 265102.56891,
          "trades": 1466,
          "taker_buy_base": 106126.73,
          "taker_buy_quote": 109520.93088
        },
        {
          "timestamp": 1760997600000,
          "datetime": "2025-10-20T22:00:00",
          "open": 1.025,
          "high": 1.029,
          "low": 1.021,
          "close": 1.026,
          "volume": 162257.05,
          "close_time": 1761001199999,
          "quote_volume": 166319.0176,
          "trades": 1205,
          "taker_buy_base": 85913.1,
          "taker_buy_quote": 88132.26063
        },
        {
          "timestamp": 1761001200000,
          "datetime": "2025-10-20T23:00:00",
          "open": 1.025,
          "high": 1.027,
          "low": 1.022,
          "close": 1.023,
          "volume": 159594.87,
          "close_time": 1761004799999,
          "quote_volume": 163533.1458,
          "trades": 871,
          "taker_buy_base": 67341.78,
          "taker_buy_quote": 69033.31541
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 1.022,
          "high": 1.026,
          "low": 1.018,
          "close": 1.022,
          "volume": 270639.58,
          "close_time": 1761008399999,
          "quote_volume": 276395.44108,
          "trades": 1703,
          "taker_buy_base": 79698.88,
          "taker_buy_quote": 81444.87578
        },
        {
          "timestamp": 1761008400000,
          "datetime": "2025-10-21T01:00:00",
          "open": 1.022,
          "high": 1.022,
          "low": 1.009,
          "close": 1.013,
          "volume": 260286.71,
          "close_time": 1761011999999,
          "quote_volume": 264087.27783,
          "trades": 1755,
          "taker_buy_base": 112944.96,
          "taker_buy_quote": 114584.61323
        },
        {
          "timestamp": 1761012000000,
          "datetime": "2025-10-21T02:00:00",
          "open": 1.013,
          "high": 1.015,
          "low": 1.009,
          "close": 1.009,
          "volume": 148997.83,
          "close_time": 1761015599999,
          "quote_volume": 150747.07321,
          "trades": 1660,
          "taker_buy_base": 86843.18,
          "taker_buy_quote": 87871.97045
        },
        {
          "timestamp": 1761015600000,
          "datetime": "2025-10-21T03:00:00",
          "open": 1.01,
          "high": 1.013,
          "low": 1.002,
          "close": 1.004,
          "volume": 118955.37,
          "close_time": 1761019199999,
          "quote_volume": 119850.81487,
          "trades": 1121,
          "taker_buy_base": 41698.7,
          "taker_buy_quote": 42053.93661
        },
        {
          "timestamp": 1761019200000,
          "datetime": "2025-10-21T04:00:00",
          "open": 1.004,
          "high": 1.005,
          "low": 0.989,
          "close": 0.991,
          "volume": 452639.47,
          "close_time": 1761022799999,
          "quote_volume": 450920.73727,
          "trades": 3432,
          "taker_buy_base": 181735.99,
          "taker_buy_quote": 181067.8622
        },
        {
          "timestamp": 1761022800000,
          "datetime": "2025-10-21T05:00:00",
          "open": 0.991,
          "high": 0.998,
          "low": 0.988,
          "close": 0.993,
          "volume": 252331.03,
          "close_time": 1761026399999,
          "quote_volume": 250670.91763,
          "trades": 1948,
          "taker_buy_base": 123411.64,
          "taker_buy_quote": 122635.88202
        },
        {
          "timestamp": 1761026400000,
          "datetime": "2025-10-21T06:00:00",
          "open": 0.993,
          "high": 0.999,
          "low": 0.99,
          "close": 0.996,
          "volume": 297870.16,
          "close_time": 1761029999999,
          "quote_volume": 296451.97344,
          "trades": 1803,
          "taker_buy_base": 155418.81,
          "taker_buy_quote": 154856.51672
        },
        {
          "timestamp": 1761030000000,
          "datetime": "2025-10-21T07:00:00",
          "open": 0.995,
          "high": 1.002,
          "low": 0.991,
          "close": 1.001,
          "volume": 206889.19,
          "close_time": 1761033599999,
          "quote_volume": 205990.29834,
          "trades": 1399,
          "taker_buy_base": 80909.39,
          "taker_buy_quote": 80614.52115
        },
        {
          "timestamp": 1761033600000,
          "datetime": "2025-10-21T08:00:00",
          "open": 1.001,
          "high": 1.001,
          "low": 0.989,
          "close": 0.997,
          "volume": 371406.26,
          "close_time": 1761037199999,
          "quote_volume": 369320.79836,
          "trades": 1888,
          "taker_buy_base": 228327.42,
          "taker_buy_quote": 227118.26668
        },
        {
          "timestamp": 1761037200000,
          "datetime": "2025-10-21T09:00:00",
          "open": 0.997,
          "high": 0.999,
          "low": 0.993,
          "close": 0.996,
          "volume": 266614.62,
          "close_time": 1761040799999,
          "quote_volume": 265873.395,
          "trades": 1478,
          "taker_buy_base": 112226.07,
          "taker_buy_quote": 111936.74815
        },
        {
          "timestamp": 1761040800000,
          "datetime": "2025-10-21T10:00:00",
          "open": 0.996,
          "high": 1.014,
          "low": 0.994,
          "close": 1.008,
          "volume": 323802.0,
          "close_time": 1761044399999,
          "quote_volume": 325216.69132,
          "trades": 2452,
          "taker_buy_base": 194179.95,
          "taker_buy_quote": 194903.27726
        },
        {
          "timestamp": 1761044400000,
          "datetime": "2025-10-21T11:00:00",
          "open": 1.008,
          "high": 1.009,
          "low": 1.003,
          "close": 1.007,
          "volume": 200517.41,
          "close_time": 1761047999999,
          "quote_volume": 201839.8174,
          "trades": 1623,
          "taker_buy_base": 86435.42,
          "taker_buy_quote": 86995.32761
        },
        {
          "timestamp": 1761048000000,
          "datetime": "2025-10-21T12:00:00",
          "open": 1.006,
          "high": 1.027,
          "low": 1.004,
          "close": 1.019,
          "volume": 297994.29,
          "close_time": 1761051599999,
          "quote_volume": 303103.19312,
          "trades": 2297,
          "taker_buy_base": 152736.28,
          "taker_buy_quote": 155283.49366
        },
        {
          "timestamp": 1761051600000,
          "datetime": "2025-10-21T13:00:00",
          "open": 1.019,
          "high": 1.022,
          "low": 1.001,
          "close": 1.004,
          "volume": 1163327.08,
          "close_time": 1761055199999,
          "quote_volume": 1176769.5115,
          "trades": 7032,
          "taker_buy_base": 431609.79,
          "taker_buy_quote": 437106.37959
        },
        {
          "timestamp": 1761055200000,
          "datetime": "2025-10-21T14:00:00",
          "open": 1.005,
          "high": 1.061,
          "low": 1.004,
          "close": 1.06,
          "volume": 1003481.63,
          "close_time": 1761058799999,
          "quote_volume": 1035673.1814,
          "trades": 8057,
          "taker_buy_base": 537530.29,
          "taker_buy_quote": 554965.4453
        },
        {
          "timestamp": 1761058800000,
          "datetime": "2025-10-21T15:00:00",
          "open": 1.06,
          "high": 1.086,
          "low": 1.053,
          "close": 1.082,
          "volume": 1090336.34,
          "close_time": 1761062399999,
          "quote_volume": 1167403.51614,
          "trades": 9353,
          "taker_buy_base": 605362.61,
          "taker_buy_quote": 647718.06536
        },
        {
          "timestamp": 1761062400000,
          "datetime": "2025-10-21T16:00:00",
          "open": 1.081,
          "high": 1.095,
          "low": 1.066,
          "close": 1.07,
          "volume": 916128.19,
          "close_time": 1761065999999,
          "quote_volume": 993908.15414,
          "trades": 10008,
          "taker_buy_base": 393175.76,
          "taker_buy_quote": 426555.75805
        },
        {
          "timestamp": 1761066000000,
          "datetime": "2025-10-21T17:00:00",
          "open": 1.071,
          "high": 1.087,
          "low": 1.067,
          "close": 1.075,
          "volume": 932704.45,
          "close_time": 1761069599999,
          "quote_volume": 1004900.77208,
          "trades": 17182,
          "taker_buy_base": 480623.63,
          "taker_buy_quote": 517933.5049
        },
        {
          "timestamp": 1761069600000,
          "datetime": "2025-10-21T18:00:00",
          "open": 1.075,
          "high": 1.078,
          "low": 1.066,
          "close": 1.076,
          "volume": 338094.93,
          "close_time": 1761073199999,
          "quote_volume": 362112.31147,
          "trades": 6924,
          "taker_buy_base": 161152.83,
          "taker_buy_quote": 172556.82791
        },
        {
          "timestamp": 1761073200000,
          "datetime": "2025-10-21T19:00:00",
          "open": 1.076,
          "high": 1.077,
          "low": 1.069,
          "close": 1.069,
          "volume": 196954.06,
          "close_time": 1761076799999,
          "quote_volume": 211298.12649,
          "trades": 3082,
          "taker_buy_base": 111939.34,
          "taker_buy_quote": 120101.04972
        },
        {
          "timestamp": 1761076800000,
          "datetime": "2025-10-21T20:00:00",
          "open": 1.068,
          "high": 1.07,
          "low": 1.048,
          "close": 1.052,
          "volume": 819162.57,
          "close_time": 1761080399999,
          "quote_volume": 865751.1798,
          "trades": 5358,
          "taker_buy_base": 341411.84,
          "taker_buy_quote": 360569.8744
        },
        {
          "timestamp": 1761080400000,
          "datetime": "2025-10-21T21:00:00",
          "open": 1.052,
          "high": 1.055,
          "low": 1.033,
          "close": 1.047,
          "volume": 622429.95,
          "close_time": 1761083999999,
          "quote_volume": 648759.49617,
          "trades": 4860,
          "taker_buy_base": 307248.05,
          "taker_buy_quote": 320207.57028
        },
        {
          "timestamp": 1761084000000,
          "datetime": "2025-10-21T22:00:00",
          "open": 1.047,
          "high": 1.047,
          "low": 1.014,
          "close": 1.018,
          "volume": 521731.17,
          "close_time": 1761087599999,
          "quote_volume": 536063.74215,
          "trades": 4780,
          "taker_buy_base": 218186.47,
          "taker_buy_quote": 224042.47921
        },
        {
          "timestamp": 1761087600000,
          "datetime": "2025-10-21T23:00:00",
          "open": 1.018,
          "high": 1.02,
          "low": 0.996,
          "close": 1.002,
          "volume": 562126.82,
          "close_time": 1761091199999,
          "quote_volume": 565812.88299,
          "trades": 4262,
          "taker_buy_base": 272263.68,
          "taker_buy_quote": 274612.94305
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 1.002,
          "high": 1.007,
          "low": 0.986,
          "close": 0.995,
          "volume": 688740.08,
          "close_time": 1761094799999,
          "quote_volume": 685785.65449,
          "trades": 4402,
          "taker_buy_base": 363584.41,
          "taker_buy_quote": 362280.54982
        },
        {
          "timestamp": 1761094800000,
          "datetime": "2025-10-22T01:00:00",
          "open": 0.995,
          "high": 1.006,
          "low": 0.992,
          "close": 0.997,
          "volume": 351427.0,
          "close_time": 1761098399999,
          "quote_volume": 350894.17962,
          "trades": 3256,
          "taker_buy_base": 207280.58,
          "taker_buy_quote": 207001.82858
        },
        {
          "timestamp": 1761098400000,
          "datetime": "2025-10-22T02:00:00",
          "open": 0.998,
          "high": 1.006,
          "low": 0.998,
          "close": 1.0,
          "volume": 208470.19,
          "close_time": 1761101999999,
          "quote_volume": 208696.63282,
          "trades": 1973,
          "taker_buy_base": 99678.12,
          "taker_buy_quote": 99815.41718
        },
        {
          "timestamp": 1761102000000,
          "datetime": "2025-10-22T03:00:00",
          "open": 1.0,
          "high": 1.005,
          "low": 0.997,
          "close": 1.005,
          "volume": 290257.41,
          "close_time": 1761105599999,
          "quote_volume": 290051.76816,
          "trades": 2426,
          "taker_buy_base": 136152.24,
          "taker_buy_quote": 136151.86817
        },
        {
          "timestamp": 1761105600000,
          "datetime": "2025-10-22T04:00:00",
          "open": 1.005,
          "high": 1.016,
          "low": 1.004,
          "close": 1.015,
          "volume": 408561.48,
          "close_time": 1761109199999,
          "quote_volume": 413289.97762,
          "trades": 3711,
          "taker_buy_base": 269464.59,
          "taker_buy_quote": 272542.75227
        },
        {
          "timestamp": 1761109200000,
          "datetime": "2025-10-22T05:00:00",
          "open": 1.015,
          "high": 1.016,
          "low": 0.988,
          "close": 0.999,
          "volume": 548442.11,
          "close_time": 1761112799999,
          "quote_volume": 548945.77142,
          "trades": 4901,
          "taker_buy_base": 236128.98,
          "taker_buy_quote": 236762.1439
        },
        {
          "timestamp": 1761112800000,
          "datetime": "2025-10-22T06:00:00",
          "open": 0.998,
          "high": 1.001,
          "low": 0.993,
          "close": 0.996,
          "volume": 316615.63,
          "close_time": 1761116399999,
          "quote_volume": 315669.83506,
          "trades": 3053,
          "taker_buy_base": 162701.25,
          "taker_buy_quote": 162295.00082
        },
        {
          "timestamp": 1761116400000,
          "datetime": "2025-10-22T07:00:00",
          "open": 0.995,
          "high": 1.004,
          "low": 0.989,
          "close": 1.002,
          "volume": 472425.86,
          "close_time": 1761119999999,
          "quote_volume": 470612.62079,
          "trades": 4029,
          "taker_buy_base": 285581.96,
          "taker_buy_quote": 284652.81535
        },
        {
          "timestamp": 1761120000000,
          "datetime": "2025-10-22T08:00:00",
          "open": 1.001,
          "high": 1.001,
          "low": 0.991,
          "close": 0.993,
          "volume": 313665.8,
          "close_time": 1761123599999,
          "quote_volume": 312051.82503,
          "trades": 2119,
          "taker_buy_base": 103284.95,
          "taker_buy_quote": 102819.05611
        },
        {
          "timestamp": 1761123600000,
          "datetime": "2025-10-22T09:00:00",
          "open": 0.992,
          "high": 0.995,
          "low": 0.984,
          "close": 0.989,
          "volume": 310149.35,
          "close_time": 1761127199999,
          "quote_volume": 306922.28381,
          "trades": 3584,
          "taker_buy_base": 152126.1,
          "taker_buy_quote": 150582.52639
        },
        {
          "timestamp": 1761127200000,
          "datetime": "2025-10-22T10:00:00",
          "open": 0.989,
          "high": 0.993,
          "low": 0.984,
          "close": 0.985,
          "volume": 367396.13,
          "close_time": 1761130799999,
          "quote_volume": 363179.53224,
          "trades": 3967,
          "taker_buy_base": 181851.9,
          "taker_buy_quote": 179964.9796
        },
        {
          "timestamp": 1761130800000,
          "datetime": "2025-10-22T11:00:00",
          "open": 0.985,
          "high": 1.004,
          "low": 0.975,
          "close": 0.995,
          "volume": 1037284.46,
          "close_time": 1761134399999,
          "quote_volume": 1026776.13919,
          "trades": 8045,
          "taker_buy_base": 484181.1,
          "taker_buy_quote": 480133.53728
        },
        {
          "timestamp": 1761134400000,
          "datetime": "2025-10-22T12:00:00",
          "open": 0.995,
          "high": 1.005,
          "low": 0.991,
          "close": 1.001,
          "volume": 316441.86,
          "close_time": 1761137999999,
          "quote_volume": 316051.28786,
          "trades": 3355,
          "taker_buy_base": 149315.12,
          "taker_buy_quote": 149303.37537
        },
        {
          "timestamp": 1761138000000,
          "datetime": "2025-10-22T13:00:00",
          "open": 1.001,
          "high": 1.015,
          "low": 0.994,
          "close": 1.013,
          "volume": 576498.37,
          "close_time": 1761141599999,
          "quote_volume": 577566.39905,
          "trades": 5617,
          "taker_buy_base": 298529.47,
          "taker_buy_quote": 298959.43943
        },
        {
          "timestamp": 1761141600000,
          "datetime": "2025-10-22T14:00:00",
          "open": 1.013,
          "high": 1.014,
          "low": 0.992,
          "close": 1.013,
          "volume": 1183065.66,
          "close_time": 1761145199999,
          "quote_volume": 1185711.53848,
          "trades": 9753,
          "taker_buy_base": 588529.08,
          "taker_buy_quote": 590252.55445
        },
        {
          "timestamp": 1761145200000,
          "datetime": "2025-10-22T15:00:00",
          "open": 1.014,
          "high": 1.016,
          "low": 0.988,
          "close": 0.997,
          "volume": 646963.58,
          "close_time": 1761148799999,
          "quote_volume": 647370.07528,
          "trades": 6292,
          "taker_buy_base": 285294.29,
          "taker_buy_quote": 285185.16071
        },
        {
          "timestamp": 1761148800000,
          "datetime": "2025-10-22T16:00:00",
          "open": 0.997,
          "high": 1.0,
          "low": 0.983,
          "close": 0.987,
          "volume": 756639.46,
          "close_time": 1761152399999,
          "quote_volume": 749586.1961,
          "trades": 4974,
          "taker_buy_base": 356476.19,
          "taker_buy_quote": 352898.78126
        },
        {
          "timestamp": 1761152400000,
          "datetime": "2025-10-22T17:00:00",
          "open": 0.987,
          "high": 0.991,
          "low": 0.972,
          "close": 0.976,
          "volume": 555855.73,
          "close_time": 1761155999999,
          "quote_volume": 545673.6876,
          "trades": 2781,
          "taker_buy_base": 285603.09,
          "taker_buy_quote": 280414.00481
        },
        {
          "timestamp": 1761156000000,
          "datetime": "2025-10-22T18:00:00",
          "open": 0.976,
          "high": 0.981,
          "low": 0.967,
          "close": 0.971,
          "volume": 651315.82,
          "close_time": 1761159599999,
          "quote_volume": 633917.98618,
          "trades": 3060,
          "taker_buy_base": 278376.72,
          "taker_buy_quote": 271074.17241
        },
        {
          "timestamp": 1761159600000,
          "datetime": "2025-10-22T19:00:00",
          "open": 0.972,
          "high": 0.986,
          "low": 0.96,
          "close": 0.971,
          "volume": 609250.75,
          "close_time": 1761163199999,
          "quote_volume": 593331.70771,
          "trades": 3756,
          "taker_buy_base": 298204.3,
          "taker_buy_quote": 290772.75381
        },
        {
          "timestamp": 1761163200000,
          "datetime": "2025-10-22T20:00:00",
          "open": 0.97,
          "high": 0.974,
          "low": 0.956,
          "close": 0.956,
          "volume": 723916.79,
          "close_time": 1761166799999,
          "quote_volume": 698210.46147,
          "trades": 3995,
          "taker_buy_base": 262764.1,
          "taker_buy_quote": 253693.38178
        },
        {
          "timestamp": 1761166800000,
          "datetime": "2025-10-22T21:00:00",
          "open": 0.957,
          "high": 0.958,
          "low": 0.925,
          "close": 0.938,
          "volume": 1847686.08,
          "close_time": 1761170399999,
          "quote_volume": 1737677.8854,
          "trades": 8325,
          "taker_buy_base": 780670.87,
          "taker_buy_quote": 734072.11529
        },
        {
          "timestamp": 1761170400000,
          "datetime": "2025-10-22T22:00:00",
          "open": 0.937,
          "high": 0.946,
          "low": 0.936,
          "close": 0.942,
          "volume": 427528.48,
          "close_time": 1761173999999,
          "quote_volume": 402606.09173,
          "trades": 2587,
          "taker_buy_base": 268631.13,
          "taker_buy_quote": 253131.44455
        },
        {
          "timestamp": 1761174000000,
          "datetime": "2025-10-22T23:00:00",
          "open": 0.942,
          "high": 0.966,
          "low": 0.942,
          "close": 0.963,
          "volume": 524630.23,
          "close_time": 1761177599999,
          "quote_volume": 500688.90721,
          "trades": 2439,
          "taker_buy_base": 307946.44,
          "taker_buy_quote": 293835.56502
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 0.962,
          "high": 0.969,
          "low": 0.96,
          "close": 0.967,
          "volume": 231062.88,
          "close_time": 1761181199999,
          "quote_volume": 222762.17251,
          "trades": 1448,
          "taker_buy_base": 92314.65,
          "taker_buy_quote": 89011.44611
        },
        {
          "timestamp": 1761181200000,
          "datetime": "2025-10-23T01:00:00",
          "open": 0.968,
          "high": 0.974,
          "low": 0.965,
          "close": 0.967,
          "volume": 219906.7,
          "close_time": 1761184799999,
          "quote_volume": 212930.98148,
          "trades": 1347,
          "taker_buy_base": 92987.22,
          "taker_buy_quote": 90055.7104
        },
        {
          "timestamp": 1761184800000,
          "datetime": "2025-10-23T02:00:00",
          "open": 0.967,
          "high": 0.972,
          "low": 0.966,
          "close": 0.969,
          "volume": 114422.08,
          "close_time": 1761188399999,
          "quote_volume": 111017.29824,
          "trades": 672,
          "taker_buy_base": 62042.25,
          "taker_buy_quote": 60214.08162
        },
        {
          "timestamp": 1761188400000,
          "datetime": "2025-10-23T03:00:00",
          "open": 0.969,
          "high": 0.976,
          "low": 0.968,
          "close": 0.974,
          "volume": 104820.16,
          "close_time": 1761191999999,
          "quote_volume": 101961.41118,
          "trades": 773,
          "taker_buy_base": 54072.7,
          "taker_buy_quote": 52596.51801
        },
        {
          "timestamp": 1761192000000,
          "datetime": "2025-10-23T04:00:00",
          "open": 0.974,
          "high": 0.983,
          "low": 0.971,
          "close": 0.98,
          "volume": 206667.9,
          "close_time": 1761195599999,
          "quote_volume": 201845.12445,
          "trades": 1028,
          "taker_buy_base": 83539.49,
          "taker_buy_quote": 81644.86442
        },
        {
          "timestamp": 1761195600000,
          "datetime": "2025-10-23T05:00:00",
          "open": 0.98,
          "high": 0.984,
          "low": 0.979,
          "close": 0.983,
          "volume": 138815.37,
          "close_time": 1761199199999,
          "quote_volume": 136303.54958,
          "trades": 874,
          "taker_buy_base": 71173.68,
          "taker_buy_quote": 69894.08592
        },
        {
          "timestamp": 1761199200000,
          "datetime": "2025-10-23T06:00:00",
          "open": 0.984,
          "high": 0.997,
          "low": 0.982,
          "close": 0.994,
          "volume": 437581.8,
          "close_time": 1761202799999,
          "quote_volume": 434246.26083,
          "trades": 2561,
          "taker_buy_base": 238518.51,
          "taker_buy_quote": 236769.24316
        },
        {
          "timestamp": 1761202800000,
          "datetime": "2025-10-23T07:00:00",
          "open": 0.994,
          "high": 0.995,
          "low": 0.988,
          "close": 0.993,
          "volume": 224267.01,
          "close_time": 1761206399999,
          "quote_volume": 222358.53735,
          "trades": 1839,
          "taker_buy_base": 85316.31,
          "taker_buy_quote": 84625.38186
        },
        {
          "timestamp": 1761206400000,
          "datetime": "2025-10-23T08:00:00",
          "open": 0.993,
          "high": 0.996,
          "low": 0.99,
          "close": 0.993,
          "volume": 259074.33,
          "close_time": 1761209999999,
          "quote_volume": 257482.39284,
          "trades": 1341,
          "taker_buy_base": 101551.5,
          "taker_buy_quote": 100983.33332
        },
        {
          "timestamp": 1761210000000,
          "datetime": "2025-10-23T09:00:00",
          "open": 0.994,
          "high": 0.994,
          "low": 0.987,
          "close": 0.99,
          "volume": 282952.19,
          "close_time": 1761213599999,
          "quote_volume": 280221.28733,
          "trades": 1329,
          "taker_buy_base": 113004.44,
          "taker_buy_quote": 111907.2284
        },
        {
          "timestamp": 1761213600000,
          "datetime": "2025-10-23T10:00:00",
          "open": 0.99,
          "high": 0.994,
          "low": 0.986,
          "close": 0.987,
          "volume": 336105.25,
          "close_time": 1761217199999,
          "quote_volume": 332535.36669,
          "trades": 1355,
          "taker_buy_base": 154540.55,
          "taker_buy_quote": 153056.98108
        },
        {
          "timestamp": 1761217200000,
          "datetime": "2025-10-23T11:00:00",
          "open": 0.986,
          "high": 0.988,
          "low": 0.98,
          "close": 0.982,
          "volume": 231784.5,
          "close_time": 1761220799999,
          "quote_volume": 227914.52807,
          "trades": 1152,
          "taker_buy_base": 105196.65,
          "taker_buy_quote": 103407.04253
        },
        {
          "timestamp": 1761220800000,
          "datetime": "2025-10-23T12:00:00",
          "open": 0.981,
          "high": 0.986,
          "low": 0.973,
          "close": 0.985,
          "volume": 423506.75,
          "close_time": 1761224399999,
          "quote_volume": 415404.32937,
          "trades": 2214,
          "taker_buy_base": 204985.14,
          "taker_buy_quote": 201140.25562
        },
        {
          "timestamp": 1761224400000,
          "datetime": "2025-10-23T13:00:00",
          "open": 0.985,
          "high": 0.997,
          "low": 0.98,
          "close": 0.993,
          "volume": 266747.17,
          "close_time": 1761227999999,
          "quote_volume": 263664.54708,
          "trades": 2024,
          "taker_buy_base": 121370.17,
          "taker_buy_quote": 120065.11884
        },
        {
          "timestamp": 1761228000000,
          "datetime": "2025-10-23T14:00:00",
          "open": 0.994,
          "high": 0.998,
          "low": 0.984,
          "close": 0.993,
          "volume": 309591.24,
          "close_time": 1761231599999,
          "quote_volume": 306962.76112,
          "trades": 2423,
          "taker_buy_base": 163892.66,
          "taker_buy_quote": 162617.94507
        },
        {
          "timestamp": 1761231600000,
          "datetime": "2025-10-23T15:00:00",
          "open": 0.993,
          "high": 1.009,
          "low": 0.991,
          "close": 1.003,
          "volume": 436145.2,
          "close_time": 1761235199999,
          "quote_volume": 437076.46342,
          "trades": 2947,
          "taker_buy_base": 216241.99,
          "taker_buy_quote": 216972.74753
        },
        {
          "timestamp": 1761235200000,
          "datetime": "2025-10-23T16:00:00",
          "open": 1.003,
          "high": 1.013,
          "low": 1.0,
          "close": 1.009,
          "volume": 264401.65,
          "close_time": 1761238799999,
          "quote_volume": 265735.76556,
          "trades": 2235,
          "taker_buy_base": 94755.32,
          "taker_buy_quote": 95200.67387
        },
        {
          "timestamp": 1761238800000,
          "datetime": "2025-10-23T17:00:00",
          "open": 1.01,
          "high": 1.012,
          "low": 0.995,
          "close": 1.007,
          "volume": 894507.14,
          "close_time": 1761242399999,
          "quote_volume": 897412.50426,
          "trades": 8510,
          "taker_buy_base": 262876.35,
          "taker_buy_quote": 263852.16545
        },
        {
          "timestamp": 1761242400000,
          "datetime": "2025-10-23T18:00:00",
          "open": 1.007,
          "high": 1.009,
          "low": 1.0,
          "close": 1.005,
          "volume": 657533.69,
          "close_time": 1761245999999,
          "quote_volume": 660349.05478,
          "trades": 4274,
          "taker_buy_base": 284880.84,
          "taker_buy_quote": 286257.76223
        },
        {
          "timestamp": 1761246000000,
          "datetime": "2025-10-23T19:00:00",
          "open": 1.005,
          "high": 1.008,
          "low": 1.0,
          "close": 1.006,
          "volume": 205469.42,
          "close_time": 1761249599999,
          "quote_volume": 206235.36685,
          "trades": 1077,
          "taker_buy_base": 85800.48,
          "taker_buy_quote": 86148.97603
        },
        {
          "timestamp": 1761249600000,
          "datetime": "2025-10-23T20:00:00",
          "open": 1.006,
          "high": 1.007,
          "low": 0.989,
          "close": 0.994,
          "volume": 451816.01,
          "close_time": 1761253199999,
          "quote_volume": 452528.9148,
          "trades": 3090,
          "taker_buy_base": 113089.79,
          "taker_buy_quote": 113187.73386
        },
        {
          "timestamp": 1761253200000,
          "datetime": "2025-10-23T21:00:00",
          "open": 0.994,
          "high": 1.0,
          "low": 0.994,
          "close": 0.997,
          "volume": 309114.03,
          "close_time": 1761256799999,
          "quote_volume": 308434.38168,
          "trades": 2482,
          "taker_buy_base": 130950.1,
          "taker_buy_quote": 130641.7049
        },
        {
          "timestamp": 1761256800000,
          "datetime": "2025-10-23T22:00:00",
          "open": 0.997,
          "high": 1.002,
          "low": 0.996,
          "close": 1.0,
          "volume": 230070.56,
          "close_time": 1761260399999,
          "quote_volume": 229966.37816,
          "trades": 2017,
          "taker_buy_base": 111559.54,
          "taker_buy_quote": 111580.00815
        },
        {
          "timestamp": 1761260400000,
          "datetime": "2025-10-23T23:00:00",
          "open": 0.999,
          "high": 1.004,
          "low": 0.997,
          "close": 1.003,
          "volume": 147370.54,
          "close_time": 1761263999999,
          "quote_volume": 147526.96635,
          "trades": 901,
          "taker_buy_base": 76198.06,
          "taker_buy_quote": 76313.49583
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 1.004,
          "high": 1.01,
          "low": 1.0,
          "close": 1.005,
          "volume": 187144.82,
          "close_time": 1761267599999,
          "quote_volume": 188147.12827,
          "trades": 1748,
          "taker_buy_base": 99055.61,
          "taker_buy_quote": 99650.67595
        },
        {
          "timestamp": 1761267600000,
          "datetime": "2025-10-24T01:00:00",
          "open": 1.005,
          "high": 1.008,
          "low": 0.998,
          "close": 1.003,
          "volume": 144960.87,
          "close_time": 1761271199999,
          "quote_volume": 145268.72016,
          "trades": 1130,
          "taker_buy_base": 75058.59,
          "taker_buy_quote": 75266.64654
        },
        {
          "timestamp": 1761271200000,
          "datetime": "2025-10-24T02:00:00",
          "open": 1.003,
          "high": 1.004,
          "low": 0.996,
          "close": 0.998,
          "volume": 121642.54,
          "close_time": 1761274799999,
          "quote_volume": 121528.42937,
          "trades": 901,
          "taker_buy_base": 49243.44,
          "taker_buy_quote": 49202.23185
        },
        {
          "timestamp": 1761274800000,
          "datetime": "2025-10-24T03:00:00",
          "open": 0.997,
          "high": 1.0,
          "low": 0.993,
          "close": 0.999,
          "volume": 642346.41,
          "close_time": 1761278399999,
          "quote_volume": 640353.70581,
          "trades": 1675,
          "taker_buy_base": 481272.02,
          "taker_buy_quote": 479922.32783
        },
        {
          "timestamp": 1761278400000,
          "datetime": "2025-10-24T04:00:00",
          "open": 1.0,
          "high": 1.021,
          "low": 0.998,
          "close": 1.019,
          "volume": 401479.25,
          "close_time": 1761281999999,
          "quote_volume": 406696.99763,
          "trades": 3905,
          "taker_buy_base": 238352.44,
          "taker_buy_quote": 241417.28656
        },
        {
          "timestamp": 1761282000000,
          "datetime": "2025-10-24T05:00:00",
          "open": 1.018,
          "high": 1.028,
          "low": 1.016,
          "close": 1.027,
          "volume": 243353.17,
          "close_time": 1761285599999,
          "quote_volume": 248844.77328,
          "trades": 1922,
          "taker_buy_base": 124055.28,
          "taker_buy_quote": 126857.87439
        },
        {
          "timestamp": 1761285600000,
          "datetime": "2025-10-24T06:00:00",
          "open": 1.026,
          "high": 1.028,
          "low": 1.023,
          "close": 1.025,
          "volume": 331129.82,
          "close_time": 1761289199999,
          "quote_volume": 339468.9022,
          "trades": 2109,
          "taker_buy_base": 124204.12,
          "taker_buy_quote": 127420.33113
        },
        {
          "timestamp": 1761289200000,
          "datetime": "2025-10-24T07:00:00",
          "open": 1.025,
          "high": 1.027,
          "low": 1.015,
          "close": 1.021,
          "volume": 480721.38,
          "close_time": 1761292799999,
          "quote_volume": 490125.49017,
          "trades": 1878,
          "taker_buy_base": 149550.51,
          "taker_buy_quote": 152652.99022
        },
        {
          "timestamp": 1761292800000,
          "datetime": "2025-10-24T08:00:00",
          "open": 1.021,
          "high": 1.027,
          "low": 1.016,
          "close": 1.023,
          "volume": 364900.65,
          "close_time": 1761296399999,
          "quote_volume": 372460.74069,
          "trades": 1530,
          "taker_buy_base": 232724.08,
          "taker_buy_quote": 237495.62448
        },
        {
          "timestamp": 1761296400000,
          "datetime": "2025-10-24T09:00:00",
          "open": 1.023,
          "high": 1.023,
          "low": 1.012,
          "close": 1.013,
          "volume": 186940.83,
          "close_time": 1761299999999,
          "quote_volume": 190292.83627,
          "trades": 986,
          "taker_buy_base": 55238.67,
          "taker_buy_quote": 56225.71337
        },
        {
          "timestamp": 1761300000000,
          "datetime": "2025-10-24T10:00:00",
          "open": 1.013,
          "high": 1.014,
          "low": 1.008,
          "close": 1.009,
          "volume": 145168.48,
          "close_time": 1761303599999,
          "quote_volume": 146662.99887,
          "trades": 790,
          "taker_buy_base": 70833.22,
          "taker_buy_quote": 71565.06979
        },
        {
          "timestamp": 1761303600000,
          "datetime": "2025-10-24T11:00:00",
          "open": 1.009,
          "high": 1.013,
          "low": 1.001,
          "close": 1.012,
          "volume": 176856.59,
          "close_time": 1761307199999,
          "quote_volume": 178091.1987,
          "trades": 1424,
          "taker_buy_base": 62451.61,
          "taker_buy_quote": 62870.44151
        },
        {
          "timestamp": 1761307200000,
          "datetime": "2025-10-24T12:00:00",
          "open": 1.013,
          "high": 1.04,
          "low": 1.013,
          "close": 1.024,
          "volume": 1321882.4,
          "close_time": 1761310799999,
          "quote_volume": 1360375.6586,
          "trades": 5656,
          "taker_buy_base": 705177.62,
          "taker_buy_quote": 725694.32437
        },
        {
          "timestamp": 1761310800000,
          "datetime": "2025-10-24T13:00:00",
          "open": 1.024,
          "high": 1.027,
          "low": 1.015,
          "close": 1.027,
          "volume": 427028.19,
          "close_time": 1761314399999,
          "quote_volume": 436218.62491,
          "trades": 2878,
          "taker_buy_base": 221893.49,
          "taker_buy_quote": 226824.36637
        },
        {
          "timestamp": 1761314400000,
          "datetime": "2025-10-24T14:00:00",
          "open": 1.027,
          "high": 1.027,
          "low": 1.002,
          "close": 1.012,
          "volume": 622484.38,
          "close_time": 1761317999999,
          "quote_volume": 631445.99071,
          "trades": 3557,
          "taker_buy_base": 277714.08,
          "taker_buy_quote": 281724.38695
        },
        {
          "timestamp": 1761318000000,
          "datetime": "2025-10-24T15:00:00",
          "open": 1.012,
          "high": 1.02,
          "low": 1.007,
          "close": 1.011,
          "volume": 465300.4,
          "close_time": 1761321599999,
          "quote_volume": 471142.60399,
          "trades": 2427,
          "taker_buy_base": 229424.79,
          "taker_buy_quote": 232282.31864
        },
        {
          "timestamp": 1761321600000,
          "datetime": "2025-10-24T16:00:00",
          "open": 1.01,
          "high": 1.012,
          "low": 1.001,
          "close": 1.007,
          "volume": 263200.49,
          "close_time": 1761325199999,
          "quote_volume": 264811.17272,
          "trades": 1629,
          "taker_buy_base": 97187.0,
          "taker_buy_quote": 97852.33476
        },
        {
          "timestamp": 1761325200000,
          "datetime": "2025-10-24T17:00:00",
          "open": 1.007,
          "high": 1.016,
          "low": 1.006,
          "close": 1.009,
          "volume": 262052.43,
          "close_time": 1761328799999,
          "quote_volume": 265243.57825,
          "trades": 2410,
          "taker_buy_base": 133832.83,
          "taker_buy_quote": 135534.14366
        },
        {
          "timestamp": 1761328800000,
          "datetime": "2025-10-24T18:00:00",
          "open": 1.009,
          "high": 1.02,
          "low": 1.008,
          "close": 1.02,
          "volume": 172898.73,
          "close_time": 1761332399999,
          "quote_volume": 175272.85618,
          "trades": 2188,
          "taker_buy_base": 89388.02,
          "taker_buy_quote": 90684.13948
        },
        {
          "timestamp": 1761332400000,
          "datetime": "2025-10-24T19:00:00",
          "open": 1.02,
          "high": 1.031,
          "low": 1.02,
          "close": 1.027,
          "volume": 328320.98,
          "close_time": 1761335999999,
          "quote_volume": 337346.6534,
          "trades": 2085,
          "taker_buy_base": 182325.03,
          "taker_buy_quote": 187427.02897
        },
        {
          "timestamp": 1761336000000,
          "datetime": "2025-10-24T20:00:00",
          "open": 1.026,
          "high": 1.032,
          "low": 1.023,
          "close": 1.031,
          "volume": 189780.48,
          "close_time": 1761339599999,
          "quote_volume": 195242.08893,
          "trades": 1247,
          "taker_buy_base": 70396.06,
          "taker_buy_quote": 72449.41672
        },
        {
          "timestamp": 1761339600000,
          "datetime": "2025-10-24T21:00:00",
          "open": 1.032,
          "high": 1.035,
          "low": 1.029,
          "close": 1.033,
          "volume": 190540.54,
          "close_time": 1761343199999,
          "quote_volume": 196514.87549,
          "trades": 1224,
          "taker_buy_base": 87624.42,
          "taker_buy_quote": 90403.71903
        },
        {
          "timestamp": 1761343200000,
          "datetime": "2025-10-24T22:00:00",
          "open": 1.034,
          "high": 1.035,
          "low": 1.03,
          "close": 1.033,
          "volume": 98067.0,
          "close_time": 1761346799999,
          "quote_volume": 101294.56803,
          "trades": 1325,
          "taker_buy_base": 41922.98,
          "taker_buy_quote": 43314.63434
        },
        {
          "timestamp": 1761346800000,
          "datetime": "2025-10-24T23:00:00",
          "open": 1.033,
          "high": 1.035,
          "low": 1.03,
          "close": 1.033,
          "volume": 178768.23,
          "close_time": 1761350399999,
          "quote_volume": 184478.49649,
          "trades": 1092,
          "taker_buy_base": 81297.26,
          "taker_buy_quote": 83923.14995
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 1.033,
          "high": 1.034,
          "low": 1.02,
          "close": 1.021,
          "volume": 209924.49,
          "close_time": 1761353999999,
          "quote_volume": 215412.8105,
          "trades": 1262,
          "taker_buy_base": 66318.7,
          "taker_buy_quote": 68094.95567
        },
        {
          "timestamp": 1761354000000,
          "datetime": "2025-10-25T01:00:00",
          "open": 1.022,
          "high": 1.026,
          "low": 1.018,
          "close": 1.019,
          "volume": 190343.57,
          "close_time": 1761357599999,
          "quote_volume": 194597.59778,
          "trades": 924,
          "taker_buy_base": 88610.47,
          "taker_buy_quote": 90649.30954
        },
        {
          "timestamp": 1761357600000,
          "datetime": "2025-10-25T02:00:00",
          "open": 1.02,
          "high": 1.026,
          "low": 1.018,
          "close": 1.023,
          "volume": 157549.45,
          "close_time": 1761361199999,
          "quote_volume": 160901.21539,
          "trades": 899,
          "taker_buy_base": 100824.98,
          "taker_buy_quote": 103005.1504
        },
        {
          "timestamp": 1761361200000,
          "datetime": "2025-10-25T03:00:00",
          "open": 1.023,
          "high": 1.023,
          "low": 1.016,
          "close": 1.018,
          "volume": 67012.81,
          "close_time": 1761364799999,
          "quote_volume": 68305.83625,
          "trades": 736,
          "taker_buy_base": 29991.26,
          "taker_buy_quote": 30585.68662
        },
        {
          "timestamp": 1761364800000,
          "datetime": "2025-10-25T04:00:00",
          "open": 1.017,
          "high": 1.025,
          "low": 1.017,
          "close": 1.019,
          "volume": 206031.5,
          "close_time": 1761368399999,
          "quote_volume": 210571.88359,
          "trades": 923,
          "taker_buy_base": 125683.3,
          "taker_buy_quote": 128553.26885
        },
        {
          "timestamp": 1761368400000,
          "datetime": "2025-10-25T05:00:00",
          "open": 1.018,
          "high": 1.019,
          "low": 1.013,
          "close": 1.016,
          "volume": 112752.02,
          "close_time": 1761371999999,
          "quote_volume": 114519.1952,
          "trades": 735,
          "taker_buy_base": 31500.5,
          "taker_buy_quote": 31998.17764
        },
        {
          "timestamp": 1761372000000,
          "datetime": "2025-10-25T06:00:00",
          "open": 1.016,
          "high": 1.017,
          "low": 1.012,
          "close": 1.012,
          "volume": 109842.75,
          "close_time": 1761375599999,
          "quote_volume": 111376.89549,
          "trades": 856,
          "taker_buy_base": 48991.72,
          "taker_buy_quote": 49673.82638
        },
        {
          "timestamp": 1761375600000,
          "datetime": "2025-10-25T07:00:00",
          "open": 1.012,
          "high": 1.019,
          "low": 1.01,
          "close": 1.011,
          "volume": 145917.11,
          "close_time": 1761379199999,
          "quote_volume": 147948.44456,
          "trades": 1492,
          "taker_buy_base": 78626.82,
          "taker_buy_quote": 79747.23818
        },
        {
          "timestamp": 1761379200000,
          "datetime": "2025-10-25T08:00:00",
          "open": 1.012,
          "high": 1.02,
          "low": 1.011,
          "close": 1.02,
          "volume": 120709.68,
          "close_time": 1761382799999,
          "quote_volume": 122642.29577,
          "trades": 983,
          "taker_buy_base": 78270.27,
          "taker_buy_quote": 79536.7226
        },
        {
          "timestamp": 1761382800000,
          "datetime": "2025-10-25T09:00:00",
          "open": 1.02,
          "high": 1.021,
          "low": 1.015,
          "close": 1.016,
          "volume": 134616.44,
          "close_time": 1761386399999,
          "quote_volume": 136981.18553,
          "trades": 1058,
          "taker_buy_base": 60193.33,
          "taker_buy_quote": 61240.40681
        },
        {
          "timestamp": 1761386400000,
          "datetime": "2025-10-25T10:00:00",
          "open": 1.016,
          "high": 1.019,
          "low": 1.01,
          "close": 1.016,
          "volume": 145231.95,
          "close_time": 1761389999999,
          "quote_volume": 147423.58909,
          "trades": 875,
          "taker_buy_base": 46191.19,
          "taker_buy_quote": 46910.73335
        },
        {
          "timestamp": 1761390000000,
          "datetime": "2025-10-25T11:00:00",
          "open": 1.016,
          "high": 1.019,
          "low": 1.015,
          "close": 1.018,
          "volume": 73127.58,
          "close_time": 1761393599999,
          "quote_volume": 74387.46758,
          "trades": 865,
          "taker_buy_base": 44059.85,
          "taker_buy_quote": 44828.4977
        },
        {
          "timestamp": 1761393600000,
          "datetime": "2025-10-25T12:00:00",
          "open": 1.018,
          "high": 1.029,
          "low": 1.017,
          "close": 1.026,
          "volume": 223393.05,
          "close_time": 1761397199999,
          "quote_volume": 228985.14696,
          "trades": 1644,
          "taker_buy_base": 134881.05,
          "taker_buy_quote": 138258.50588
        },
        {
          "timestamp": 1761397200000,
          "datetime": "2025-10-25T13:00:00",
          "open": 1.026,
          "high": 1.028,
          "low": 1.021,
          "close": 1.023,
          "volume": 175592.85,
          "close_time": 1761400799999,
          "quote_volume": 179913.36336,
          "trades": 1046,
          "taker_buy_base": 90927.81,
          "taker_buy_quote": 93164.46769
        },
        {
          "timestamp": 1761400800000,
          "datetime": "2025-10-25T14:00:00",
          "open": 1.023,
          "high": 1.032,
          "low": 1.021,
          "close": 1.031,
          "volume": 214966.21,
          "close_time": 1761404399999,
          "quote_volume": 220725.65579,
          "trades": 1270,
          "taker_buy_base": 112939.99,
          "taker_buy_quote": 116007.48425
        },
        {
          "timestamp": 1761404400000,
          "datetime": "2025-10-25T15:00:00",
          "open": 1.031,
          "high": 1.032,
          "low": 1.02,
          "close": 1.03,
          "volume": 822006.66,
          "close_time": 1761407999999,
          "quote_volume": 843006.20658,
          "trades": 1973,
          "taker_buy_base": 423112.89,
          "taker_buy_quote": 433795.23172
        },
        {
          "timestamp": 1761408000000,
          "datetime": "2025-10-25T16:00:00",
          "open": 1.031,
          "high": 1.034,
          "low": 1.027,
          "close": 1.031,
          "volume": 269945.73,
          "close_time": 1761411599999,
          "quote_volume": 278202.28659,
          "trades": 1539,
          "taker_buy_base": 174882.03,
          "taker_buy_quote": 180266.05948
        },
        {
          "timestamp": 1761411600000,
          "datetime": "2025-10-25T17:00:00",
          "open": 1.03,
          "high": 1.041,
          "low": 1.03,
          "close": 1.036,
          "volume": 386030.7,
          "close_time": 1761415199999,
          "quote_volume": 400432.54649,
          "trades": 1553,
          "taker_buy_base": 231315.76,
          "taker_buy_quote": 239927.74565
        },
        {
          "timestamp": 1761415200000,
          "datetime": "2025-10-25T18:00:00",
          "open": 1.036,
          "high": 1.046,
          "low": 1.035,
          "close": 1.044,
          "volume": 245229.76,
          "close_time": 1761418799999,
          "quote_volume": 255572.69881,
          "trades": 1384,
          "taker_buy_base": 152409.7,
          "taker_buy_quote": 158789.15036
        },
        {
          "timestamp": 1761418800000,
          "datetime": "2025-10-25T19:00:00",
          "open": 1.043,
          "high": 1.048,
          "low": 1.04,
          "close": 1.047,
          "volume": 256502.09,
          "close_time": 1761422399999,
          "quote_volume": 267965.10068,
          "trades": 1065,
          "taker_buy_base": 179688.76,
          "taker_buy_quote": 187776.24636
        },
        {
          "timestamp": 1761422400000,
          "datetime": "2025-10-25T20:00:00",
          "open": 1.048,
          "high": 1.055,
          "low": 1.047,
          "close": 1.05,
          "volume": 260821.03,
          "close_time": 1761425999999,
          "quote_volume": 274132.11931,
          "trades": 1351,
          "taker_buy_base": 122670.05,
          "taker_buy_quote": 128926.94848
        },
        {
          "timestamp": 1761426000000,
          "datetime": "2025-10-25T21:00:00",
          "open": 1.049,
          "high": 1.053,
          "low": 1.04,
          "close": 1.044,
          "volume": 540631.11,
          "close_time": 1761429599999,
          "quote_volume": 566037.97975,
          "trades": 1687,
          "taker_buy_base": 222070.81,
          "taker_buy_quote": 232815.41631
        },
        {
          "timestamp": 1761429600000,
          "datetime": "2025-10-25T22:00:00",
          "open": 1.043,
          "high": 1.044,
          "low": 1.039,
          "close": 1.04,
          "volume": 101699.92,
          "close_time": 1761433199999,
          "quote_volume": 105950.99683,
          "trades": 635,
          "taker_buy_base": 32024.9,
          "taker_buy_quote": 33371.23716
        },
        {
          "timestamp": 1761433200000,
          "datetime": "2025-10-25T23:00:00",
          "open": 1.041,
          "high": 1.042,
          "low": 1.032,
          "close": 1.035,
          "volume": 307453.94,
          "close_time": 1761436799999,
          "quote_volume": 318437.12249,
          "trades": 1068,
          "taker_buy_base": 80868.69,
          "taker_buy_quote": 83895.09972
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 1.036,
          "high": 1.038,
          "low": 1.032,
          "close": 1.034,
          "volume": 268666.67,
          "close_time": 1761440399999,
          "quote_volume": 278148.65357,
          "trades": 1507,
          "taker_buy_base": 149799.28,
          "taker_buy_quote": 155084.78061
        },
        {
          "timestamp": 1761440400000,
          "datetime": "2025-10-26T01:00:00",
          "open": 1.034,
          "high": 1.034,
          "low": 1.023,
          "close": 1.027,
          "volume": 544903.61,
          "close_time": 1761443999999,
          "quote_volume": 561945.70966,
          "trades": 1725,
          "taker_buy_base": 340571.52,
          "taker_buy_quote": 351418.39115
        },
        {
          "timestamp": 1761444000000,
          "datetime": "2025-10-26T02:00:00",
          "open": 1.026,
          "high": 1.028,
          "low": 1.021,
          "close": 1.023,
          "volume": 123269.58,
          "close_time": 1761447599999,
          "quote_volume": 126281.6891,
          "trades": 851,
          "taker_buy_base": 44751.44,
          "taker_buy_quote": 45908.68346
        },
        {
          "timestamp": 1761447600000,
          "datetime": "2025-10-26T03:00:00",
          "open": 1.022,
          "high": 1.023,
          "low": 1.017,
          "close": 1.018,
          "volume": 67682.6,
          "close_time": 1761451199999,
          "quote_volume": 69053.87532,
          "trades": 631,
          "taker_buy_base": 35824.32,
          "taker_buy_quote": 36549.95568
        },
        {
          "timestamp": 1761451200000,
          "datetime": "2025-10-26T04:00:00",
          "open": 1.018,
          "high": 1.023,
          "low": 1.018,
          "close": 1.023,
          "volume": 116116.59,
          "close_time": 1761454799999,
          "quote_volume": 118534.65479,
          "trades": 678,
          "taker_buy_base": 59057.42,
          "taker_buy_quote": 60312.83154
        },
        {
          "timestamp": 1761454800000,
          "datetime": "2025-10-26T05:00:00",
          "open": 1.022,
          "high": 1.029,
          "low": 1.021,
          "close": 1.026,
          "volume": 119541.33,
          "close_time": 1761458399999,
          "quote_volume": 122510.0615,
          "trades": 703,
          "taker_buy_base": 53668.85,
          "taker_buy_quote": 54986.76551
        },
        {
          "timestamp": 1761458400000,
          "datetime": "2025-10-26T06:00:00",
          "open": 1.027,
          "high": 1.028,
          "low": 1.023,
          "close": 1.026,
          "volume": 137903.57,
          "close_time": 1761461999999,
          "quote_volume": 141388.02213,
          "trades": 751,
          "taker_buy_base": 40269.13,
          "taker_buy_quote": 41298.29906
        },
        {
          "timestamp": 1761462000000,
          "datetime": "2025-10-26T07:00:00",
          "open": 1.025,
          "high": 1.029,
          "low": 1.023,
          "close": 1.026,
          "volume": 154020.25,
          "close_time": 1761465599999,
          "quote_volume": 158085.21998,
          "trades": 735,
          "taker_buy_base": 76541.46,
          "taker_buy_quote": 78593.64558
        },
        {
          "timestamp": 1761465600000,
          "datetime": "2025-10-26T08:00:00",
          "open": 1.027,
          "high": 1.033,
          "low": 1.026,
          "close": 1.031,
          "volume": 194876.62,
          "close_time": 1761469199999,
          "quote_volume": 200716.23688,
          "trades": 916,
          "taker_buy_base": 100632.49,
          "taker_buy_quote": 103672.88452
        },
        {
          "timestamp": 1761469200000,
          "datetime": "2025-10-26T09:00:00",
          "open": 1.032,
          "high": 1.047,
          "low": 1.028,
          "close": 1.044,
          "volume": 286885.11,
          "close_time": 1761472799999,
          "quote_volume": 298546.63824,
          "trades": 2562,
          "taker_buy_base": 169094.06,
          "taker_buy_quote": 176011.95181
        },
        {
          "timestamp": 1761472800000,
          "datetime": "2025-10-26T10:00:00",
          "open": 1.045,
          "high": 1.05,
          "low": 1.043,
          "close": 1.047,
          "volume": 527587.12,
          "close_time": 1761476399999,
          "quote_volume": 551884.55237,
          "trades": 2826,
          "taker_buy_base": 305262.41,
          "taker_buy_quote": 319371.91633
        },
        {
          "timestamp": 1761476400000,
          "datetime": "2025-10-26T11:00:00",
          "open": 1.046,
          "high": 1.064,
          "low": 1.042,
          "close": 1.064,
          "volume": 703059.07,
          "close_time": 1761479999999,
          "quote_volume": 740721.77064,
          "trades": 3340,
          "taker_buy_base": 406996.41,
          "taker_buy_quote": 428798.28309
        },
        {
          "timestamp": 1761480000000,
          "datetime": "2025-10-26T12:00:00",
          "open": 1.063,
          "high": 1.068,
          "low": 1.057,
          "close": 1.062,
          "volume": 510884.92,
          "close_time": 1761483599999,
          "quote_volume": 543087.13421,
          "trades": 2967,
          "taker_buy_base": 279334.77,
          "taker_buy_quote": 297062.17871
        },
        {
          "timestamp": 1761483600000,
          "datetime": "2025-10-26T13:00:00",
          "open": 1.062,
          "high": 1.072,
          "low": 1.058,
          "close": 1.067,
          "volume": 407235.37,
          "close_time": 1761487199999,
          "quote_volume": 434226.03684,
          "trades": 2578,
          "taker_buy_base": 175070.82,
          "taker_buy_quote": 186768.19937
        },
        {
          "timestamp": 1761487200000,
          "datetime": "2025-10-26T14:00:00",
          "open": 1.067,
          "high": 1.067,
          "low": 1.057,
          "close": 1.061,
          "volume": 302092.61,
          "close_time": 1761490799999,
          "quote_volume": 320593.23875,
          "trades": 1818,
          "taker_buy_base": 133664.85,
          "taker_buy_quote": 141867.40135
        },
        {
          "timestamp": 1761490800000,
          "datetime": "2025-10-26T15:00:00",
          "open": 1.061,
          "high": 1.065,
          "low": 1.056,
          "close": 1.065,
          "volume": 113130.87,
          "close_time": 1761494399999,
          "quote_volume": 119960.56454,
          "trades": 989,
          "taker_buy_base": 62842.37,
          "taker_buy_quote": 66667.34307
        },
        {
          "timestamp": 1761494400000,
          "datetime": "2025-10-26T16:00:00",
          "open": 1.065,
          "high": 1.066,
          "low": 1.057,
          "close": 1.06,
          "volume": 241411.15,
          "close_time": 1761497999999,
          "quote_volume": 256277.34948,
          "trades": 1588,
          "taker_buy_base": 84073.09,
          "taker_buy_quote": 89287.08839
        },
        {
          "timestamp": 1761498000000,
          "datetime": "2025-10-26T17:00:00",
          "open": 1.06,
          "high": 1.061,
          "low": 1.054,
          "close": 1.055,
          "volume": 295745.44,
          "close_time": 1761501599999,
          "quote_volume": 312651.28661,
          "trades": 1362,
          "taker_buy_base": 139672.72,
          "taker_buy_quote": 147663.11549
        },
        {
          "timestamp": 1761501600000,
          "datetime": "2025-10-26T18:00:00",
          "open": 1.056,
          "high": 1.059,
          "low": 1.053,
          "close": 1.055,
          "volume": 217981.15,
          "close_time": 1761505199999,
          "quote_volume": 230120.47815,
          "trades": 1482,
          "taker_buy_base": 116962.3,
          "taker_buy_quote": 123511.4354
        },
        {
          "timestamp": 1761505200000,
          "datetime": "2025-10-26T19:00:00",
          "open": 1.054,
          "high": 1.058,
          "low": 1.051,
          "close": 1.058,
          "volume": 180586.01,
          "close_time": 1761508799999,
          "quote_volume": 190223.30416,
          "trades": 2190,
          "taker_buy_base": 94873.47,
          "taker_buy_quote": 99961.82136
        },
        {
          "timestamp": 1761508800000,
          "datetime": "2025-10-26T20:00:00",
          "open": 1.058,
          "high": 1.058,
          "low": 1.047,
          "close": 1.051,
          "volume": 323394.27,
          "close_time": 1761512399999,
          "quote_volume": 340389.4379,
          "trades": 2932,
          "taker_buy_base": 129063.99,
          "taker_buy_quote": 135824.66003
        },
        {
          "timestamp": 1761512400000,
          "datetime": "2025-10-26T21:00:00",
          "open": 1.051,
          "high": 1.059,
          "low": 1.047,
          "close": 1.056,
          "volume": 127898.96,
          "close_time": 1761515999999,
          "quote_volume": 134737.21086,
          "trades": 1737,
          "taker_buy_base": 72601.13,
          "taker_buy_quote": 76516.52364
        },
        {
          "timestamp": 1761516000000,
          "datetime": "2025-10-26T22:00:00",
          "open": 1.057,
          "high": 1.081,
          "low": 1.057,
          "close": 1.08,
          "volume": 781369.66,
          "close_time": 1761519599999,
          "quote_volume": 839130.19698,
          "trades": 8908,
          "taker_buy_base": 434570.0,
          "taker_buy_quote": 466735.30743
        },
        {
          "timestamp": 1761519600000,
          "datetime": "2025-10-26T23:00:00",
          "open": 1.08,
          "high": 1.082,
          "low": 1.07,
          "close": 1.071,
          "volume": 545729.54,
          "close_time": 1761523199999,
          "quote_volume": 587813.1123,
          "trades": 4463,
          "taker_buy_base": 210234.65,
          "taker_buy_quote": 226576.75335
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 1.072,
          "high": 1.076,
          "low": 1.066,
          "close": 1.07,
          "volume": 171550.57,
          "close_time": 1761526799999,
          "quote_volume": 183675.74357,
          "trades": 3645,
          "taker_buy_base": 77629.92,
          "taker_buy_quote": 83154.19867
        },
        {
          "timestamp": 1761526800000,
          "datetime": "2025-10-27T01:00:00",
          "open": 1.069,
          "high": 1.076,
          "low": 1.066,
          "close": 1.076,
          "volume": 214036.63,
          "close_time": 1761530399999,
          "quote_volume": 229145.20972,
          "trades": 3069,
          "taker_buy_base": 135631.49,
          "taker_buy_quote": 145215.10977
        },
        {
          "timestamp": 1761530400000,
          "datetime": "2025-10-27T02:00:00",
          "open": 1.075,
          "high": 1.082,
          "low": 1.069,
          "close": 1.073,
          "volume": 322935.53,
          "close_time": 1761533999999,
          "quote_volume": 346996.77427,
          "trades": 2322,
          "taker_buy_base": 113874.66,
          "taker_buy_quote": 122425.78155
        },
        {
          "timestamp": 1761534000000,
          "datetime": "2025-10-27T03:00:00",
          "open": 1.073,
          "high": 1.078,
          "low": 1.07,
          "close": 1.075,
          "volume": 235601.72,
          "close_time": 1761537599999,
          "quote_volume": 253262.09933,
          "trades": 1247,
          "taker_buy_base": 96243.57,
          "taker_buy_quote": 103466.27482
        },
        {
          "timestamp": 1761537600000,
          "datetime": "2025-10-27T04:00:00",
          "open": 1.075,
          "high": 1.085,
          "low": 1.072,
          "close": 1.084,
          "volume": 209258.92,
          "close_time": 1761541199999,
          "quote_volume": 225970.21507,
          "trades": 1146,
          "taker_buy_base": 91497.42,
          "taker_buy_quote": 98807.61875
        },
        {
          "timestamp": 1761541200000,
          "datetime": "2025-10-27T05:00:00",
          "open": 1.084,
          "high": 1.091,
          "low": 1.08,
          "close": 1.083,
          "volume": 373757.37,
          "close_time": 1761544799999,
          "quote_volume": 406335.32942,
          "trades": 1672,
          "taker_buy_base": 214873.74,
          "taker_buy_quote": 233637.11675
        },
        {
          "timestamp": 1761544800000,
          "datetime": "2025-10-27T06:00:00",
          "open": 1.083,
          "high": 1.084,
          "low": 1.071,
          "close": 1.08,
          "volume": 447841.52,
          "close_time": 1761548399999,
          "quote_volume": 481958.87029,
          "trades": 2508,
          "taker_buy_base": 208985.65,
          "taker_buy_quote": 224952.73937
        },
        {
          "timestamp": 1761548400000,
          "datetime": "2025-10-27T07:00:00",
          "open": 1.08,
          "high": 1.083,
          "low": 1.063,
          "close": 1.069,
          "volume": 375120.62,
          "close_time": 1761551999999,
          "quote_volume": 401930.87721,
          "trades": 2926,
          "taker_buy_base": 145875.61,
          "taker_buy_quote": 156343.37787
        },
        {
          "timestamp": 1761552000000,
          "datetime": "2025-10-27T08:00:00",
          "open": 1.069,
          "high": 1.07,
          "low": 1.052,
          "close": 1.056,
          "volume": 482115.48,
          "close_time": 1761555599999,
          "quote_volume": 511321.73554,
          "trades": 2712,
          "taker_buy_base": 137861.79,
          "taker_buy_quote": 146316.86806
        },
        {
          "timestamp": 1761555600000,
          "datetime": "2025-10-27T09:00:00",
          "open": 1.057,
          "high": 1.058,
          "low": 1.043,
          "close": 1.052,
          "volume": 724928.11,
          "close_time": 1761559199999,
          "quote_volume": 761343.2709,
          "trades": 3697,
          "taker_buy_base": 412624.72,
          "taker_buy_quote": 433416.29637
        },
        {
          "timestamp": 1761559200000,
          "datetime": "2025-10-27T10:00:00",
          "open": 1.052,
          "high": 1.056,
          "low": 1.049,
          "close": 1.051,
          "volume": 478404.93,
          "close_time": 1761562799999,
          "quote_volume": 504161.24426,
          "trades": 1943,
          "taker_buy_base": 334457.47,
          "taker_buy_quote": 352648.85665
        },
        {
          "timestamp": 1761562800000,
          "datetime": "2025-10-27T11:00:00",
          "open": 1.051,
          "high": 1.057,
          "low": 1.045,
          "close": 1.054,
          "volume": 225865.3,
          "close_time": 1761566399999,
          "quote_volume": 237553.50757,
          "trades": 1979,
          "taker_buy_base": 99811.41,
          "taker_buy_quote": 105056.12638
        },
        {
          "timestamp": 1761566400000,
          "datetime": "2025-10-27T12:00:00",
          "open": 1.054,
          "high": 1.056,
          "low": 1.04,
          "close": 1.041,
          "volume": 344382.27,
          "close_time": 1761569999999,
          "quote_volume": 361088.58318,
          "trades": 1989,
          "taker_buy_base": 153058.64,
          "taker_buy_quote": 160728.42629
        },
        {
          "timestamp": 1761570000000,
          "datetime": "2025-10-27T13:00:00",
          "open": 1.04,
          "high": 1.048,
          "low": 1.031,
          "close": 1.045,
          "volume": 316095.88,
          "close_time": 1761573599999,
          "quote_volume": 328537.45949,
          "trades": 2762,
          "taker_buy_base": 165583.92,
          "taker_buy_quote": 172274.80274
        },
        {
          "timestamp": 1761573600000,
          "datetime": "2025-10-27T14:00:00",
          "open": 1.045,
          "high": 1.046,
          "low": 1.034,
          "close": 1.041,
          "volume": 291124.29,
          "close_time": 1761577199999,
          "quote_volume": 302763.48388,
          "trades": 2687,
          "taker_buy_base": 134134.07,
          "taker_buy_quote": 139568.97609
        },
        {
          "timestamp": 1761577200000,
          "datetime": "2025-10-27T15:00:00",
          "open": 1.041,
          "high": 1.055,
          "low": 1.041,
          "close": 1.052,
          "volume": 283695.45,
          "close_time": 1761580799999,
          "quote_volume": 298238.98383,
          "trades": 2364,
          "taker_buy_base": 147959.19,
          "taker_buy_quote": 155524.73413
        },
        {
          "timestamp": 1761580800000,
          "datetime": "2025-10-27T16:00:00",
          "open": 1.052,
          "high": 1.072,
          "low": 1.052,
          "close": 1.069,
          "volume": 696022.32,
          "close_time": 1761584399999,
          "quote_volume": 739499.27569,
          "trades": 3514,
          "taker_buy_base": 445515.8,
          "taker_buy_quote": 473365.52368
        },
        {
          "timestamp": 1761584400000,
          "datetime": "2025-10-27T17:00:00",
          "open": 1.07,
          "high": 1.077,
          "low": 1.064,
          "close": 1.07,
          "volume": 679291.24,
          "close_time": 1761587999999,
          "quote_volume": 727010.57029,
          "trades": 4489,
          "taker_buy_base": 422018.54,
          "taker_buy_quote": 451751.53098
        },
        {
          "timestamp": 1761588000000,
          "datetime": "2025-10-27T18:00:00",
          "open": 1.07,
          "high": 1.077,
          "low": 1.066,
          "close": 1.068,
          "volume": 234058.8,
          "close_time": 1761591599999,
          "quote_volume": 250719.85886,
          "trades": 2624,
          "taker_buy_base": 111611.17,
          "taker_buy_quote": 119583.59688
        },
        {
          "timestamp": 1761591600000,
          "datetime": "2025-10-27T19:00:00",
          "open": 1.068,
          "high": 1.069,
          "low": 1.051,
          "close": 1.052,
          "volume": 567282.13,
          "close_time": 1761595199999,
          "quote_volume": 600456.43496,
          "trades": 3698,
          "taker_buy_base": 224852.1,
          "taker_buy_quote": 238142.68345
        },
        {
          "timestamp": 1761595200000,
          "datetime": "2025-10-27T20:00:00",
          "open": 1.053,
          "high": 1.053,
          "low": 1.043,
          "close": 1.044,
          "volume": 369122.33,
          "close_time": 1761598799999,
          "quote_volume": 386572.32349,
          "trades": 3216,
          "taker_buy_base": 187550.16,
          "taker_buy_quote": 196444.98266
        },
        {
          "timestamp": 1761598800000,
          "datetime": "2025-10-27T21:00:00",
          "open": 1.043,
          "high": 1.054,
          "low": 1.04,
          "close": 1.045,
          "volume": 264258.97,
          "close_time": 1761602399999,
          "quote_volume": 276565.57387,
          "trades": 1773,
          "taker_buy_base": 153509.24,
          "taker_buy_quote": 160593.42936
        },
        {
          "timestamp": 1761602400000,
          "datetime": "2025-10-27T22:00:00",
          "open": 1.044,
          "high": 1.05,
          "low": 1.035,
          "close": 1.036,
          "volume": 250759.14,
          "close_time": 1761605999999,
          "quote_volume": 261073.69514,
          "trades": 1857,
          "taker_buy_base": 109330.35,
          "taker_buy_quote": 113849.91457
        },
        {
          "timestamp": 1761606000000,
          "datetime": "2025-10-27T23:00:00",
          "open": 1.035,
          "high": 1.038,
          "low": 1.027,
          "close": 1.036,
          "volume": 459612.78,
          "close_time": 1761609599999,
          "quote_volume": 474846.2319,
          "trades": 1885,
          "taker_buy_base": 209461.01,
          "taker_buy_quote": 216462.34392
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 1.036,
          "high": 1.043,
          "low": 1.031,
          "close": 1.035,
          "volume": 172313.7,
          "close_time": 1761613199999,
          "quote_volume": 178333.39657,
          "trades": 1318,
          "taker_buy_base": 76281.61,
          "taker_buy_quote": 79044.24764
        },
        {
          "timestamp": 1761613200000,
          "datetime": "2025-10-28T01:00:00",
          "open": 1.036,
          "high": 1.043,
          "low": 1.036,
          "close": 1.041,
          "volume": 156409.64,
          "close_time": 1761616799999,
          "quote_volume": 162616.18713,
          "trades": 1097,
          "taker_buy_base": 92845.52,
          "taker_buy_quote": 96515.49591
        },
        {
          "timestamp": 1761616800000,
          "datetime": "2025-10-28T02:00:00",
          "open": 1.041,
          "high": 1.042,
          "low": 1.023,
          "close": 1.031,
          "volume": 217196.5,
          "close_time": 1761620399999,
          "quote_volume": 224196.44919,
          "trades": 1673,
          "taker_buy_base": 62561.88,
          "taker_buy_quote": 64606.33541
        },
        {
          "timestamp": 1761620400000,
          "datetime": "2025-10-28T03:00:00",
          "open": 1.032,
          "high": 1.035,
          "low": 1.025,
          "close": 1.029,
          "volume": 193109.1,
          "close_time": 1761623999999,
          "quote_volume": 198702.81852,
          "trades": 1616,
          "taker_buy_base": 66606.17,
          "taker_buy_quote": 68521.18404
        },
        {
          "timestamp": 1761624000000,
          "datetime": "2025-10-28T04:00:00",
          "open": 1.029,
          "high": 1.041,
          "low": 1.027,
          "close": 1.038,
          "volume": 243267.13,
          "close_time": 1761627599999,
          "quote_volume": 251412.18454,
          "trades": 1276,
          "taker_buy_base": 136068.75,
          "taker_buy_quote": 140682.85925
        },
        {
          "timestamp": 1761627600000,
          "datetime": "2025-10-28T05:00:00",
          "open": 1.038,
          "high": 1.041,
          "low": 1.022,
          "close": 1.027,
          "volume": 277510.85,
          "close_time": 1761631199999,
          "quote_volume": 286465.58566,
          "trades": 1664,
          "taker_buy_base": 161726.97,
          "taker_buy_quote": 166872.30097
        },
        {
          "timestamp": 1761631200000,
          "datetime": "2025-10-28T06:00:00",
          "open": 1.028,
          "high": 1.065,
          "low": 1.027,
          "close": 1.063,
          "volume": 480513.17,
          "close_time": 1761634799999,
          "quote_volume": 504180.84678,
          "trades": 2981,
          "taker_buy_base": 263669.85,
          "taker_buy_quote": 276978.02607
        },
        {
          "timestamp": 1761634800000,
          "datetime": "2025-10-28T07:00:00",
          "open": 1.064,
          "high": 1.066,
          "low": 1.044,
          "close": 1.046,
          "volume": 276859.71,
          "close_time": 1761638399999,
          "quote_volume": 291724.47623,
          "trades": 1987,
          "taker_buy_base": 126885.93,
          "taker_buy_quote": 133731.50331
        },
        {
          "timestamp": 1761638400000,
          "datetime": "2025-10-28T08:00:00",
          "open": 1.046,
          "high": 1.053,
          "low": 1.044,
          "close": 1.05,
          "volume": 98455.05,
          "close_time": 1761641999999,
          "quote_volume": 103277.87803,
          "trades": 968,
          "taker_buy_base": 50396.33,
          "taker_buy_quote": 52858.10749
        },
        {
          "timestamp": 1761642000000,
          "datetime": "2025-10-28T09:00:00",
          "open": 1.049,
          "high": 1.052,
          "low": 1.041,
          "close": 1.044,
          "volume": 211010.56,
          "close_time": 1761645599999,
          "quote_volume": 220839.51991,
          "trades": 1126,
          "taker_buy_base": 116679.49,
          "taker_buy_quote": 122213.03502
        },
        {
          "timestamp": 1761645600000,
          "datetime": "2025-10-28T10:00:00",
          "open": 1.044,
          "high": 1.045,
          "low": 1.038,
          "close": 1.042,
          "volume": 175095.15,
          "close_time": 1761649199999,
          "quote_volume": 182190.30367,
          "trades": 1010,
          "taker_buy_base": 67195.61,
          "taker_buy_quote": 69948.21981
        },
        {
          "timestamp": 1761649200000,
          "datetime": "2025-10-28T11:00:00",
          "open": 1.042,
          "high": 1.046,
          "low": 1.034,
          "close": 1.035,
          "volume": 265028.4,
          "close_time": 1761652799999,
          "quote_volume": 275712.78843,
          "trades": 1576,
          "taker_buy_base": 125389.18,
          "taker_buy_quote": 130479.66523
        },
        {
          "timestamp": 1761652800000,
          "datetime": "2025-10-28T12:00:00",
          "open": 1.034,
          "high": 1.05,
          "low": 1.033,
          "close": 1.047,
          "volume": 275308.31,
          "close_time": 1761656399999,
          "quote_volume": 285921.02678,
          "trades": 1734,
          "taker_buy_base": 146197.88,
          "taker_buy_quote": 151773.06774
        },
        {
          "timestamp": 1761656400000,
          "datetime": "2025-10-28T13:00:00",
          "open": 1.048,
          "high": 1.063,
          "low": 1.047,
          "close": 1.059,
          "volume": 402283.17,
          "close_time": 1761659999999,
          "quote_volume": 424929.68808,
          "trades": 2688,
          "taker_buy_base": 248991.94,
          "taker_buy_quote": 263035.27915
        },
        {
          "timestamp": 1761660000000,
          "datetime": "2025-10-28T14:00:00",
          "open": 1.059,
          "high": 1.065,
          "low": 1.025,
          "close": 1.045,
          "volume": 839184.75,
          "close_time": 1761663599999,
          "quote_volume": 875005.63408,
          "trades": 5482,
          "taker_buy_base": 388861.54,
          "taker_buy_quote": 405391.98452
        },
        {
          "timestamp": 1761663600000,
          "datetime": "2025-10-28T15:00:00",
          "open": 1.046,
          "high": 1.049,
          "low": 1.031,
          "close": 1.036,
          "volume": 679378.81,
          "close_time": 1761667199999,
          "quote_volume": 705091.59017,
          "trades": 6638,
          "taker_buy_base": 247096.16,
          "taker_buy_quote": 256520.27266
        },
        {
          "timestamp": 1761667200000,
          "datetime": "2025-10-28T16:00:00",
          "open": 1.036,
          "high": 1.045,
          "low": 1.029,
          "close": 1.04,
          "volume": 724824.95,
          "close_time": 1761670799999,
          "quote_volume": 751087.79817,
          "trades": 9935,
          "taker_buy_base": 394359.51,
          "taker_buy_quote": 408805.03852
        },
        {
          "timestamp": 1761670800000,
          "datetime": "2025-10-28T17:00:00",
          "open": 1.04,
          "high": 1.043,
          "low": 1.033,
          "close": 1.037,
          "volume": 140372.27,
          "close_time": 1761674399999,
          "quote_volume": 145695.02807,
          "trades": 2801,
          "taker_buy_base": 66261.55,
          "taker_buy_quote": 68778.13478
        },
        {
          "timestamp": 1761674400000,
          "datetime": "2025-10-28T18:00:00",
          "open": 1.036,
          "high": 1.041,
          "low": 1.025,
          "close": 1.029,
          "volume": 234164.1,
          "close_time": 1761677999999,
          "quote_volume": 241493.6585,
          "trades": 3182,
          "taker_buy_base": 114380.42,
          "taker_buy_quote": 117927.00765
        },
        {
          "timestamp": 1761678000000,
          "datetime": "2025-10-28T19:00:00",
          "open": 1.03,
          "high": 1.033,
          "low": 1.009,
          "close": 1.015,
          "volume": 673005.53,
          "close_time": 1761681599999,
          "quote_volume": 687080.48227,
          "trades": 4742,
          "taker_buy_base": 391965.0,
          "taker_buy_quote": 400376.49597
        },
        {
          "timestamp": 1761681600000,
          "datetime": "2025-10-28T20:00:00",
          "open": 1.016,
          "high": 1.016,
          "low": 0.992,
          "close": 1.001,
          "volume": 1052140.37,
          "close_time": 1761685199999,
          "quote_volume": 1055311.42003,
          "trades": 7614,
          "taker_buy_base": 472245.1,
          "taker_buy_quote": 473847.7443
        },
        {
          "timestamp": 1761685200000,
          "datetime": "2025-10-28T21:00:00",
          "open": 1.0,
          "high": 1.006,
          "low": 0.985,
          "close": 0.999,
          "volume": 629850.39,
          "close_time": 1761688799999,
          "quote_volume": 626863.9931,
          "trades": 3452,
          "taker_buy_base": 280907.21,
          "taker_buy_quote": 279816.73772
        },
        {
          "timestamp": 1761688800000,
          "datetime": "2025-10-28T22:00:00",
          "open": 0.999,
          "high": 1.014,
          "low": 0.996,
          "close": 1.012,
          "volume": 270310.65,
          "close_time": 1761692399999,
          "quote_volume": 271244.8788,
          "trades": 1653,
          "taker_buy_base": 119927.82,
          "taker_buy_quote": 120492.54262
        },
        {
          "timestamp": 1761692400000,
          "datetime": "2025-10-28T23:00:00",
          "open": 1.011,
          "high": 1.011,
          "low": 1.004,
          "close": 1.008,
          "volume": 117722.06,
          "close_time": 1761695999999,
          "quote_volume": 118579.10341,
          "trades": 1100,
          "taker_buy_base": 53039.41,
          "taker_buy_quote": 53438.61424
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 1.007,
          "high": 1.016,
          "low": 1.005,
          "close": 1.007,
          "volume": 266847.75,
          "close_time": 1761699599999,
          "quote_volume": 269273.95831,
          "trades": 1774,
          "taker_buy_base": 132170.18,
          "taker_buy_quote": 133397.41036
        },
        {
          "timestamp": 1761699600000,
          "datetime": "2025-10-29T01:00:00",
          "open": 1.008,
          "high": 1.011,
          "low": 1.001,
          "close": 1.004,
          "volume": 430451.34,
          "close_time": 1761703199999,
          "quote_volume": 432360.07745,
          "trades": 1821,
          "taker_buy_base": 124285.35,
          "taker_buy_quote": 124943.7889
        },
        {
          "timestamp": 1761703200000,
          "datetime": "2025-10-29T02:00:00",
          "open": 1.005,
          "high": 1.005,
          "low": 0.999,
          "close": 1.0,
          "volume": 166702.0,
          "close_time": 1761706799999,
          "quote_volume": 166820.88125,
          "trades": 989,
          "taker_buy_base": 72364.46,
          "taker_buy_quote": 72413.12063
        },
        {
          "timestamp": 1761706800000,
          "datetime": "2025-10-29T03:00:00",
          "open": 0.999,
          "high": 1.001,
          "low": 0.994,
          "close": 0.998,
          "volume": 237279.54,
          "close_time": 1761710399999,
          "quote_volume": 236685.7509,
          "trades": 1378,
          "taker_buy_base": 129365.69,
          "taker_buy_quote": 129061.29695
        },
        {
          "timestamp": 1761710400000,
          "datetime": "2025-10-29T04:00:00",
          "open": 0.998,
          "high": 1.004,
          "low": 0.997,
          "close": 0.999,
          "volume": 167319.49,
          "close_time": 1761713999999,
          "quote_volume": 167514.70341,
          "trades": 912,
          "taker_buy_base": 82168.91,
          "taker_buy_quote": 82297.36758
        },
        {
          "timestamp": 1761714000000,
          "datetime": "2025-10-29T05:00:00",
          "open": 0.999,
          "high": 1.004,
          "low": 0.997,
          "close": 1.001,
          "volume": 178036.87,
          "close_time": 1761717599999,
          "quote_volume": 178143.11238,
          "trades": 1222,
          "taker_buy_base": 98377.7,
          "taker_buy_quote": 98462.27074
        },
        {
          "timestamp": 1761717600000,
          "datetime": "2025-10-29T06:00:00",
          "open": 1.0,
          "high": 1.003,
          "low": 0.996,
          "close": 1.0,
          "volume": 152121.61,
          "close_time": 1761721199999,
          "quote_volume": 151987.78952,
          "trades": 896,
          "taker_buy_base": 66077.21,
          "taker_buy_quote": 66062.93226
        },
        {
          "timestamp": 1761721200000,
          "datetime": "2025-10-29T07:00:00",
          "open": 0.999,
          "high": 1.003,
          "low": 0.995,
          "close": 1.0,
          "volume": 245994.82,
          "close_time": 1761724799999,
          "quote_volume": 245496.96324,
          "trades": 1274,
          "taker_buy_base": 85963.16,
          "taker_buy_quote": 85849.9549
        },
        {
          "timestamp": 1761724800000,
          "datetime": "2025-10-29T08:00:00",
          "open": 1.0,
          "high": 1.002,
          "low": 0.992,
          "close": 0.993,
          "volume": 175055.87,
          "close_time": 1761728399999,
          "quote_volume": 174356.54293,
          "trades": 1264,
          "taker_buy_base": 94307.85,
          "taker_buy_quote": 93934.99956
        },
        {
          "timestamp": 1761728400000,
          "datetime": "2025-10-29T09:00:00",
          "open": 0.994,
          "high": 1.002,
          "low": 0.992,
          "close": 0.999,
          "volume": 220886.68,
          "close_time": 1761731999999,
          "quote_volume": 220642.19017,
          "trades": 1292,
          "taker_buy_base": 133441.79,
          "taker_buy_quote": 133321.25132
        },
        {
          "timestamp": 1761732000000,
          "datetime": "2025-10-29T10:00:00",
          "open": 0.999,
          "high": 1.025,
          "low": 0.999,
          "close": 1.018,
          "volume": 1646541.24,
          "close_time": 1761735599999,
          "quote_volume": 1673825.62828,
          "trades": 7124,
          "taker_buy_base": 898151.07,
          "taker_buy_quote": 913837.72306
        },
        {
          "timestamp": 1761735600000,
          "datetime": "2025-10-29T11:00:00",
          "open": 1.018,
          "high": 1.023,
          "low": 1.016,
          "close": 1.019,
          "volume": 389330.16,
          "close_time": 1761739199999,
          "quote_volume": 397194.363,
          "trades": 2426,
          "taker_buy_base": 217899.02,
          "taker_buy_quote": 222314.72438
        },
        {
          "timestamp": 1761739200000,
          "datetime": "2025-10-29T12:00:00",
          "open": 1.02,
          "high": 1.024,
          "low": 1.016,
          "close": 1.017,
          "volume": 259007.77,
          "close_time": 1761742799999,
          "quote_volume": 263748.43277,
          "trades": 1622,
          "taker_buy_base": 109759.72,
          "taker_buy_quote": 111828.16496
        },
        {
          "timestamp": 1761742800000,
          "datetime": "2025-10-29T13:00:00",
          "open": 1.018,
          "high": 1.026,
          "low": 1.017,
          "close": 1.022,
          "volume": 1269980.51,
          "close_time": 1761746399999,
          "quote_volume": 1296558.31785,
          "trades": 6732,
          "taker_buy_base": 701560.91,
          "taker_buy_quote": 716411.59725
        },
        {
          "timestamp": 1761746400000,
          "datetime": "2025-10-29T14:00:00",
          "open": 1.022,
          "high": 1.023,
          "low": 1.011,
          "close": 1.014,
          "volume": 295787.12,
          "close_time": 1761749999999,
          "quote_volume": 300687.30915,
          "trades": 2729,
          "taker_buy_base": 172304.23,
          "taker_buy_quote": 175206.80303
        },
        {
          "timestamp": 1761750000000,
          "datetime": "2025-10-29T15:00:00",
          "open": 1.015,
          "high": 1.017,
          "low": 0.991,
          "close": 1.0,
          "volume": 731569.21,
          "close_time": 1761753599999,
          "quote_volume": 734477.56044,
          "trades": 4155,
          "taker_buy_base": 314050.9,
          "taker_buy_quote": 314946.77832
        },
        {
          "timestamp": 1761753600000,
          "datetime": "2025-10-29T16:00:00",
          "open": 0.999,
          "high": 1.01,
          "low": 0.992,
          "close": 1.001,
          "volume": 399036.37,
          "close_time": 1761757199999,
          "quote_volume": 398688.3786,
          "trades": 2883,
          "taker_buy_base": 152035.67,
          "taker_buy_quote": 152080.09654
        },
        {
          "timestamp": 1761757200000,
          "datetime": "2025-10-29T17:00:00",
          "open": 1.001,
          "high": 1.033,
          "low": 0.995,
          "close": 1.033,
          "volume": 542110.71,
          "close_time": 1761760799999,
          "quote_volume": 548547.12862,
          "trades": 3635,
          "taker_buy_base": 318462.52,
          "taker_buy_quote": 322538.1573
        },
        {
          "timestamp": 1761760800000,
          "datetime": "2025-10-29T18:00:00",
          "open": 1.033,
          "high": 1.036,
          "low": 0.978,
          "close": 1.02,
          "volume": 3985439.07,
          "close_time": 1761764399999,
          "quote_volume": 4005326.88117,
          "trades": 24092,
          "taker_buy_base": 1896272.19,
          "taker_buy_quote": 1906675.53102
        },
        {
          "timestamp": 1761764400000,
          "datetime": "2025-10-29T19:00:00",
          "open": 1.02,
          "high": 1.036,
          "low": 1.014,
          "close": 1.031,
          "volume": 809989.96,
          "close_time": 1761767999999,
          "quote_volume": 829530.79738,
          "trades": 7792,
          "taker_buy_base": 405514.92,
          "taker_buy_quote": 415376.54654
        },
        {
          "timestamp": 1761768000000,
          "datetime": "2025-10-29T20:00:00",
          "open": 1.032,
          "high": 1.053,
          "low": 1.023,
          "close": 1.045,
          "volume": 875346.97,
          "close_time": 1761771599999,
          "quote_volume": 910106.70645,
          "trades": 6228,
          "taker_buy_base": 446255.75,
          "taker_buy_quote": 464099.59274
        },
        {
          "timestamp": 1761771600000,
          "datetime": "2025-10-29T21:00:00",
          "open": 1.045,
          "high": 1.046,
          "low": 1.033,
          "close": 1.039,
          "volume": 426218.68,
          "close_time": 1761775199999,
          "quote_volume": 442115.53888,
          "trades": 1773,
          "taker_buy_base": 220140.38,
          "taker_buy_quote": 228380.65335
        },
        {
          "timestamp": 1761775200000,
          "datetime": "2025-10-29T22:00:00",
          "open": 1.039,
          "high": 1.04,
          "low": 1.03,
          "close": 1.031,
          "volume": 187481.5,
          "close_time": 1761778799999,
          "quote_volume": 193950.98338,
          "trades": 1426,
          "taker_buy_base": 101792.09,
          "taker_buy_quote": 105283.42525
        },
        {
          "timestamp": 1761778800000,
          "datetime": "2025-10-29T23:00:00",
          "open": 1.031,
          "high": 1.031,
          "low": 1.003,
          "close": 1.01,
          "volume": 562723.66,
          "close_time": 1761782399999,
          "quote_volume": 569181.28973,
          "trades": 2920,
          "taker_buy_base": 165832.09,
          "taker_buy_quote": 167812.53895
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 1.01,
          "high": 1.018,
          "low": 1.0,
          "close": 1.014,
          "volume": 464795.17,
          "close_time": 1761785999999,
          "quote_volume": 469593.39883,
          "trades": 3265,
          "taker_buy_base": 238150.3,
          "taker_buy_quote": 240791.31761
        },
        {
          "timestamp": 1761786000000,
          "datetime": "2025-10-30T01:00:00",
          "open": 1.015,
          "high": 1.015,
          "low": 1.002,
          "close": 1.003,
          "volume": 373277.28,
          "close_time": 1761789599999,
          "quote_volume": 375965.63117,
          "trades": 2581,
          "taker_buy_base": 187551.65,
          "taker_buy_quote": 188872.18243
        },
        {
          "timestamp": 1761789600000,
          "datetime": "2025-10-30T02:00:00",
          "open": 1.003,
          "high": 1.015,
          "low": 1.0,
          "close": 1.011,
          "volume": 325859.84,
          "close_time": 1761793199999,
          "quote_volume": 328259.35304,
          "trades": 2184,
          "taker_buy_base": 166706.32,
          "taker_buy_quote": 167982.45739
        },
        {
          "timestamp": 1761793200000,
          "datetime": "2025-10-30T03:00:00",
          "open": 1.011,
          "high": 1.011,
          "low": 0.998,
          "close": 1.003,
          "volume": 502323.28,
          "close_time": 1761796799999,
          "quote_volume": 504706.10012,
          "trades": 2344,
          "taker_buy_base": 273751.54,
          "taker_buy_quote": 275098.01337
        },
        {
          "timestamp": 1761796800000,
          "datetime": "2025-10-30T04:00:00",
          "open": 1.003,
          "high": 1.003,
          "low": 0.961,
          "close": 0.979,
          "volume": 1785651.22,
          "close_time": 1761800399999,
          "quote_volume": 1750059.28555,
          "trades": 10756,
          "taker_buy_base": 828504.63,
          "taker_buy_quote": 810917.52711
        },
        {
          "timestamp": 1761800400000,
          "datetime": "2025-10-30T05:00:00",
          "open": 0.98,
          "high": 1.003,
          "low": 0.976,
          "close": 1.001,
          "volume": 555494.94,
          "close_time": 1761803999999,
          "quote_volume": 548903.82848,
          "trades": 4533,
          "taker_buy_base": 257204.28,
          "taker_buy_quote": 254160.23863
        },
        {
          "timestamp": 1761804000000,
          "datetime": "2025-10-30T06:00:00",
          "open": 1.001,
          "high": 1.002,
          "low": 0.992,
          "close": 0.993,
          "volume": 243245.84,
          "close_time": 1761807599999,
          "quote_volume": 242595.67366,
          "trades": 2252,
          "taker_buy_base": 108868.08,
          "taker_buy_quote": 108584.68472
        },
        {
          "timestamp": 1761807600000,
          "datetime": "2025-10-30T07:00:00",
          "open": 0.993,
          "high": 1.006,
          "low": 0.991,
          "close": 1.0,
          "volume": 223586.05,
          "close_time": 1761811199999,
          "quote_volume": 223812.19292,
          "trades": 1701,
          "taker_buy_base": 113367.03,
          "taker_buy_quote": 113476.20935
        },
        {
          "timestamp": 1761811200000,
          "datetime": "2025-10-30T08:00:00",
          "open": 0.999,
          "high": 0.999,
          "low": 0.981,
          "close": 0.982,
          "volume": 380860.06,
          "close_time": 1761814799999,
          "quote_volume": 376482.7392,
          "trades": 2143,
          "taker_buy_base": 141700.67,
          "taker_buy_quote": 140050.76648
        },
        {
          "timestamp": 1761814800000,
          "datetime": "2025-10-30T09:00:00",
          "open": 0.982,
          "high": 0.984,
          "low": 0.974,
          "close": 0.975,
          "volume": 367288.48,
          "close_time": 1761818399999,
          "quote_volume": 359657.12778,
          "trades": 1988,
          "taker_buy_base": 187176.28,
          "taker_buy_quote": 183522.78733
        },
        {
          "timestamp": 1761818400000,
          "datetime": "2025-10-30T10:00:00",
          "open": 0.974,
          "high": 0.979,
          "low": 0.968,
          "close": 0.97,
          "volume": 341364.45,
          "close_time": 1761821999999,
          "quote_volume": 332219.25362,
          "trades": 2122,
          "taker_buy_base": 135585.2,
          "taker_buy_quote": 132047.81966
        },
        {
          "timestamp": 1761822000000,
          "datetime": "2025-10-30T11:00:00",
          "open": 0.97,
          "high": 0.974,
          "low": 0.967,
          "close": 0.967,
          "volume": 282468.74,
          "close_time": 1761825599999,
          "quote_volume": 274180.52731,
          "trades": 1956,
          "taker_buy_base": 158215.92,
          "taker_buy_quote": 153649.29636
        },
        {
          "timestamp": 1761825600000,
          "datetime": "2025-10-30T12:00:00",
          "open": 0.967,
          "high": 0.971,
          "low": 0.942,
          "close": 0.953,
          "volume": 1391392.07,
          "close_time": 1761829199999,
          "quote_volume": 1326674.94606,
          "trades": 6767,
          "taker_buy_base": 585264.04,
          "taker_buy_quote": 558289.133
        },
        {
          "timestamp": 1761829200000,
          "datetime": "2025-10-30T13:00:00",
          "open": 0.952,
          "high": 0.957,
          "low": 0.926,
          "close": 0.932,
          "volume": 1075884.22,
          "close_time": 1761832799999,
          "quote_volume": 1010069.48665,
          "trades": 7038,
          "taker_buy_base": 472425.27,
          "taker_buy_quote": 443419.86981
        },
        {
          "timestamp": 1761832800000,
          "datetime": "2025-10-30T14:00:00",
          "open": 0.932,
          "high": 0.942,
          "low": 0.928,
          "close": 0.93,
          "volume": 755899.11,
          "close_time": 1761836399999,
          "quote_volume": 706384.21439,
          "trades": 4673,
          "taker_buy_base": 386844.92,
          "taker_buy_quote": 361736.2888
        },
        {
          "timestamp": 1761836400000,
          "datetime": "2025-10-30T15:00:00",
          "open": 0.929,
          "high": 0.932,
          "low": 0.912,
          "close": 0.916,
          "volume": 794451.54,
          "close_time": 1761839999999,
          "quote_volume": 729584.57061,
          "trades": 4579,
          "taker_buy_base": 419827.09,
          "taker_buy_quote": 385743.94097
        },
        {
          "timestamp": 1761840000000,
          "datetime": "2025-10-30T16:00:00",
          "open": 0.916,
          "high": 0.924,
          "low": 0.91,
          "close": 0.92,
          "volume": 577993.95,
          "close_time": 1761843599999,
          "quote_volume": 530348.42026,
          "trades": 3936,
          "taker_buy_base": 298526.03,
          "taker_buy_quote": 274058.16715
        },
        {
          "timestamp": 1761843600000,
          "datetime": "2025-10-30T17:00:00",
          "open": 0.919,
          "high": 0.919,
          "low": 0.893,
          "close": 0.908,
          "volume": 1010105.54,
          "close_time": 1761847199999,
          "quote_volume": 912826.78214,
          "trades": 5921,
          "taker_buy_base": 438035.45,
          "taker_buy_quote": 395575.9907
        },
        {
          "timestamp": 1761847200000,
          "datetime": "2025-10-30T18:00:00",
          "open": 0.909,
          "high": 0.91,
          "low": 0.883,
          "close": 0.889,
          "volume": 860552.8,
          "close_time": 1761850799999,
          "quote_volume": 768533.18684,
          "trades": 4596,
          "taker_buy_base": 425441.77,
          "taker_buy_quote": 380311.33611
        },
        {
          "timestamp": 1761850800000,
          "datetime": "2025-10-30T19:00:00",
          "open": 0.889,
          "high": 0.893,
          "low": 0.879,
          "close": 0.884,
          "volume": 1084067.23,
          "close_time": 1761854399999,
          "quote_volume": 961129.92621,
          "trades": 5654,
          "taker_buy_base": 546511.63,
          "taker_buy_quote": 484725.14002
        },
        {
          "timestamp": 1761854400000,
          "datetime": "2025-10-30T20:00:00",
          "open": 0.885,
          "high": 0.904,
          "low": 0.881,
          "close": 0.903,
          "volume": 1102774.71,
          "close_time": 1761857999999,
          "quote_volume": 985812.76744,
          "trades": 5938,
          "taker_buy_base": 630342.37,
          "taker_buy_quote": 563500.40741
        },
        {
          "timestamp": 1761858000000,
          "datetime": "2025-10-30T21:00:00",
          "open": 0.903,
          "high": 0.907,
          "low": 0.896,
          "close": 0.904,
          "volume": 392116.53,
          "close_time": 1761861599999,
          "quote_volume": 353478.92482,
          "trades": 2680,
          "taker_buy_base": 206362.76,
          "taker_buy_quote": 186140.47471
        },
        {
          "timestamp": 1761861600000,
          "datetime": "2025-10-30T22:00:00",
          "open": 0.904,
          "high": 0.909,
          "low": 0.902,
          "close": 0.905,
          "volume": 203231.19,
          "close_time": 1761865199999,
          "quote_volume": 183857.44343,
          "trades": 1671,
          "taker_buy_base": 97198.63,
          "taker_buy_quote": 87963.80431
        },
        {
          "timestamp": 1761865200000,
          "datetime": "2025-10-30T23:00:00",
          "open": 0.906,
          "high": 0.913,
          "low": 0.902,
          "close": 0.912,
          "volume": 310470.24,
          "close_time": 1761868799999,
          "quote_volume": 281993.9838,
          "trades": 1984,
          "taker_buy_base": 183584.23,
          "taker_buy_quote": 166897.40826
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 0.912,
          "high": 0.92,
          "low": 0.91,
          "close": 0.917,
          "volume": 262467.39,
          "close_time": 1761872399999,
          "quote_volume": 240171.19149,
          "trades": 2081,
          "taker_buy_base": 106365.34,
          "taker_buy_quote": 97378.52126
        },
        {
          "timestamp": 1761872400000,
          "datetime": "2025-10-31T01:00:00",
          "open": 0.916,
          "high": 0.929,
          "low": 0.915,
          "close": 0.929,
          "volume": 431284.74,
          "close_time": 1761875999999,
          "quote_volume": 398743.38683,
          "trades": 2927,
          "taker_buy_base": 214863.83,
          "taker_buy_quote": 198631.45592
        },
        {
          "timestamp": 1761876000000,
          "datetime": "2025-10-31T02:00:00",
          "open": 0.928,
          "high": 0.928,
          "low": 0.916,
          "close": 0.92,
          "volume": 273274.15,
          "close_time": 1761879599999,
          "quote_volume": 251880.05572,
          "trades": 1541,
          "taker_buy_base": 104161.7,
          "taker_buy_quote": 95880.75549
        },
        {
          "timestamp": 1761879600000,
          "datetime": "2025-10-31T03:00:00",
          "open": 0.92,
          "high": 0.925,
          "low": 0.917,
          "close": 0.922,
          "volume": 159829.89,
          "close_time": 1761883199999,
          "quote_volume": 147140.37006,
          "trades": 1243,
          "taker_buy_base": 89998.97,
          "taker_buy_quote": 82846.05704
        },
        {
          "timestamp": 1761883200000,
          "datetime": "2025-10-31T04:00:00",
          "open": 0.922,
          "high": 0.93,
          "low": 0.921,
          "close": 0.928,
          "volume": 408918.81,
          "close_time": 1761886799999,
          "quote_volume": 379081.04538,
          "trades": 2460,
          "taker_buy_base": 248231.87,
          "taker_buy_quote": 230076.50404
        },
        {
          "timestamp": 1761886800000,
          "datetime": "2025-10-31T05:00:00",
          "open": 0.927,
          "high": 0.928,
          "low": 0.919,
          "close": 0.919,
          "volume": 205461.62,
          "close_time": 1761890399999,
          "quote_volume": 189626.39752,
          "trades": 1047,
          "taker_buy_base": 62560.27,
          "taker_buy_quote": 57783.58909
        },
        {
          "timestamp": 1761890400000,
          "datetime": "2025-10-31T06:00:00",
          "open": 0.92,
          "high": 0.921,
          "low": 0.914,
          "close": 0.915,
          "volume": 233812.12,
          "close_time": 1761893999999,
          "quote_volume": 214436.47752,
          "trades": 1086,
          "taker_buy_base": 81756.56,
          "taker_buy_quote": 75011.74216
        },
        {
          "timestamp": 1761894000000,
          "datetime": "2025-10-31T07:00:00",
          "open": 0.915,
          "high": 0.918,
          "low": 0.909,
          "close": 0.913,
          "volume": 313442.85,
          "close_time": 1761897599999,
          "quote_volume": 286620.33236,
          "trades": 1496,
          "taker_buy_base": 161609.8,
          "taker_buy_quote": 147816.69718
        },
        {
          "timestamp": 1761897600000,
          "datetime": "2025-10-31T08:00:00",
          "open": 0.913,
          "high": 0.915,
          "low": 0.905,
          "close": 0.914,
          "volume": 274557.32,
          "close_time": 1761901199999,
          "quote_volume": 249915.78053,
          "trades": 1363,
          "taker_buy_base": 101057.89,
          "taker_buy_quote": 92041.78708
        },
        {
          "timestamp": 1761901200000,
          "datetime": "2025-10-31T09:00:00",
          "open": 0.914,
          "high": 0.916,
          "low": 0.91,
          "close": 0.913,
          "volume": 325935.57,
          "close_time": 1761904799999,
          "quote_volume": 297337.94004,
          "trades": 1316,
          "taker_buy_base": 171835.36,
          "taker_buy_quote": 156851.14328
        },
        {
          "timestamp": 1761904800000,
          "datetime": "2025-10-31T10:00:00",
          "open": 0.913,
          "high": 0.915,
          "low": 0.908,
          "close": 0.909,
          "volume": 179483.31,
          "close_time": 1761908399999,
          "quote_volume": 163536.98667,
          "trades": 1041,
          "taker_buy_base": 72908.15,
          "taker_buy_quote": 66482.56471
        },
        {
          "timestamp": 1761908400000,
          "datetime": "2025-10-31T11:00:00",
          "open": 0.908,
          "high": 0.926,
          "low": 0.907,
          "close": 0.925,
          "volume": 260611.66,
          "close_time": 1761911999999,
          "quote_volume": 238516.41325,
          "trades": 1592,
          "taker_buy_base": 138692.06,
          "taker_buy_quote": 127176.64014
        },
        {
          "timestamp": 1761912000000,
          "datetime": "2025-10-31T12:00:00",
          "open": 0.924,
          "high": 0.929,
          "low": 0.914,
          "close": 0.914,
          "volume": 266792.93,
          "close_time": 1761915599999,
          "quote_volume": 246113.12044,
          "trades": 1915,
          "taker_buy_base": 102880.3,
          "taker_buy_quote": 95009.93107
        },
        {
          "timestamp": 1761915600000,
          "datetime": "2025-10-31T13:00:00",
          "open": 0.914,
          "high": 0.923,
          "low": 0.909,
          "close": 0.921,
          "volume": 589162.1,
          "close_time": 1761919199999,
          "quote_volume": 539729.82841,
          "trades": 2881,
          "taker_buy_base": 362118.64,
          "taker_buy_quote": 331821.86066
        },
        {
          "timestamp": 1761919200000,
          "datetime": "2025-10-31T14:00:00",
          "open": 0.921,
          "high": 0.925,
          "low": 0.909,
          "close": 0.924,
          "volume": 1577175.7,
          "close_time": 1761922799999,
          "quote_volume": 1442672.31354,
          "trades": 4834,
          "taker_buy_base": 968912.5,
          "taker_buy_quote": 886366.49779
        },
        {
          "timestamp": 1761922800000,
          "datetime": "2025-10-31T15:00:00",
          "open": 0.923,
          "high": 0.939,
          "low": 0.92,
          "close": 0.923,
          "volume": 1256510.92,
          "close_time": 1761926399999,
          "quote_volume": 1167334.8775,
          "trades": 4747,
          "taker_buy_base": 602863.28,
          "taker_buy_quote": 559846.09569
        },
        {
          "timestamp": 1761926400000,
          "datetime": "2025-10-31T16:00:00",
          "open": 0.923,
          "high": 0.924,
          "low": 0.897,
          "close": 0.899,
          "volume": 642126.32,
          "close_time": 1761929999999,
          "quote_volume": 584305.28098,
          "trades": 4564,
          "taker_buy_base": 313034.9,
          "taker_buy_quote": 284957.10321
        },
        {
          "timestamp": 1761930000000,
          "datetime": "2025-10-31T17:00:00",
          "open": 0.899,
          "high": 0.905,
          "low": 0.888,
          "close": 0.899,
          "volume": 402684.23,
          "close_time": 1761933599999,
          "quote_volume": 361594.0683,
          "trades": 4229,
          "taker_buy_base": 185984.51,
          "taker_buy_quote": 166955.24184
        },
        {
          "timestamp": 1761933600000,
          "datetime": "2025-10-31T18:00:00",
          "open": 0.9,
          "high": 0.911,
          "low": 0.893,
          "close": 0.903,
          "volume": 517758.92,
          "close_time": 1761937199999,
          "quote_volume": 467137.73189,
          "trades": 3575,
          "taker_buy_base": 220919.41,
          "taker_buy_quote": 199313.42568
        },
        {
          "timestamp": 1761937200000,
          "datetime": "2025-10-31T19:00:00",
          "open": 0.903,
          "high": 0.922,
          "low": 0.896,
          "close": 0.918,
          "volume": 545078.53,
          "close_time": 1761940799999,
          "quote_volume": 496050.74262,
          "trades": 3754,
          "taker_buy_base": 284312.59,
          "taker_buy_quote": 258741.96202
        },
        {
          "timestamp": 1761940800000,
          "datetime": "2025-10-31T20:00:00",
          "open": 0.918,
          "high": 0.919,
          "low": 0.901,
          "close": 0.902,
          "volume": 240726.16,
          "close_time": 1761944399999,
          "quote_volume": 219236.69442,
          "trades": 2194,
          "taker_buy_base": 89315.83,
          "taker_buy_quote": 81432.96501
        },
        {
          "timestamp": 1761944400000,
          "datetime": "2025-10-31T21:00:00",
          "open": 0.902,
          "high": 0.904,
          "low": 0.896,
          "close": 0.897,
          "volume": 264926.28,
          "close_time": 1761947999999,
          "quote_volume": 238052.75725,
          "trades": 1557,
          "taker_buy_base": 103139.26,
          "taker_buy_quote": 92707.19941
        },
        {
          "timestamp": 1761948000000,
          "datetime": "2025-10-31T22:00:00",
          "open": 0.897,
          "high": 0.902,
          "low": 0.894,
          "close": 0.898,
          "volume": 235093.0,
          "close_time": 1761951599999,
          "quote_volume": 211080.93516,
          "trades": 1319,
          "taker_buy_base": 108368.29,
          "taker_buy_quote": 97344.60716
        },
        {
          "timestamp": 1761951600000,
          "datetime": "2025-10-31T23:00:00",
          "open": 0.898,
          "high": 0.902,
          "low": 0.895,
          "close": 0.9,
          "volume": 235720.73,
          "close_time": 1761955199999,
          "quote_volume": 212000.36338,
          "trades": 1236,
          "taker_buy_base": 104557.97,
          "taker_buy_quote": 94066.83264
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 0.9,
          "high": 0.906,
          "low": 0.896,
          "close": 0.904,
          "volume": 236154.82,
          "close_time": 1761958799999,
          "quote_volume": 212563.40833,
          "trades": 1415,
          "taker_buy_base": 112737.73,
          "taker_buy_quote": 101498.59868
        },
        {
          "timestamp": 1761958800000,
          "datetime": "2025-11-01T01:00:00",
          "open": 0.905,
          "high": 0.91,
          "low": 0.9,
          "close": 0.9,
          "volume": 119694.68,
          "close_time": 1761962399999,
          "quote_volume": 108467.37023,
          "trades": 1091,
          "taker_buy_base": 52121.0,
          "taker_buy_quote": 47291.64266
        },
        {
          "timestamp": 1761962400000,
          "datetime": "2025-11-01T02:00:00",
          "open": 0.9,
          "high": 0.91,
          "low": 0.893,
          "close": 0.91,
          "volume": 127032.39,
          "close_time": 1761965999999,
          "quote_volume": 114140.506,
          "trades": 1133,
          "taker_buy_base": 61179.77,
          "taker_buy_quote": 55031.04024
        },
        {
          "timestamp": 1761966000000,
          "datetime": "2025-11-01T03:00:00",
          "open": 0.911,
          "high": 0.915,
          "low": 0.909,
          "close": 0.911,
          "volume": 188248.18,
          "close_time": 1761969599999,
          "quote_volume": 171657.84992,
          "trades": 1129,
          "taker_buy_base": 112104.13,
          "taker_buy_quote": 102237.82849
        },
        {
          "timestamp": 1761969600000,
          "datetime": "2025-11-01T04:00:00",
          "open": 0.911,
          "high": 0.913,
          "low": 0.905,
          "close": 0.906,
          "volume": 200613.33,
          "close_time": 1761973199999,
          "quote_volume": 182203.23094,
          "trades": 1392,
          "taker_buy_base": 82943.56,
          "taker_buy_quote": 75313.70368
        },
        {
          "timestamp": 1761973200000,
          "datetime": "2025-11-01T05:00:00",
          "open": 0.907,
          "high": 0.911,
          "low": 0.903,
          "close": 0.907,
          "volume": 360651.45,
          "close_time": 1761976799999,
          "quote_volume": 327750.95209,
          "trades": 1609,
          "taker_buy_base": 230646.92,
          "taker_buy_quote": 209707.12894
        },
        {
          "timestamp": 1761976800000,
          "datetime": "2025-11-01T06:00:00",
          "open": 0.907,
          "high": 0.911,
          "low": 0.902,
          "close": 0.911,
          "volume": 241592.64,
          "close_time": 1761980399999,
          "quote_volume": 219090.88555,
          "trades": 1192,
          "taker_buy_base": 117663.5,
          "taker_buy_quote": 106722.76776
        },
        {
          "timestamp": 1761980400000,
          "datetime": "2025-11-01T07:00:00",
          "open": 0.911,
          "high": 0.928,
          "low": 0.908,
          "close": 0.925,
          "volume": 385954.93,
          "close_time": 1761983999999,
          "quote_volume": 354773.94696,
          "trades": 2138,
          "taker_buy_base": 226580.19,
          "taker_buy_quote": 208235.22768
        },
        {
          "timestamp": 1761984000000,
          "datetime": "2025-11-01T08:00:00",
          "open": 0.925,
          "high": 0.935,
          "low": 0.922,
          "close": 0.935,
          "volume": 308162.12,
          "close_time": 1761987599999,
          "quote_volume": 285809.36474,
          "trades": 2077,
          "taker_buy_base": 147879.65,
          "taker_buy_quote": 137160.71886
        },
        {
          "timestamp": 1761987600000,
          "datetime": "2025-11-01T09:00:00",
          "open": 0.935,
          "high": 0.938,
          "low": 0.924,
          "close": 0.925,
          "volume": 281680.23,
          "close_time": 1761991199999,
          "quote_volume": 262188.97996,
          "trades": 2017,
          "taker_buy_base": 99261.21,
          "taker_buy_quote": 92449.18705
        },
        {
          "timestamp": 1761991200000,
          "datetime": "2025-11-01T10:00:00",
          "open": 0.926,
          "high": 0.931,
          "low": 0.922,
          "close": 0.927,
          "volume": 232092.89,
          "close_time": 1761994799999,
          "quote_volume": 215247.64393,
          "trades": 1432,
          "taker_buy_base": 127478.09,
          "taker_buy_quote": 118234.90512
        },
        {
          "timestamp": 1761994800000,
          "datetime": "2025-11-01T11:00:00",
          "open": 0.928,
          "high": 0.937,
          "low": 0.924,
          "close": 0.929,
          "volume": 577147.38,
          "close_time": 1761998399999,
          "quote_volume": 537138.98184,
          "trades": 2336,
          "taker_buy_base": 333743.45,
          "taker_buy_quote": 310861.48251
        },
        {
          "timestamp": 1761998400000,
          "datetime": "2025-11-01T12:00:00",
          "open": 0.93,
          "high": 0.937,
          "low": 0.928,
          "close": 0.932,
          "volume": 243591.65,
          "close_time": 1762001999999,
          "quote_volume": 226849.39133,
          "trades": 1409,
          "taker_buy_base": 131120.1,
          "taker_buy_quote": 122179.4479
        },
        {
          "timestamp": 1762002000000,
          "datetime": "2025-11-01T13:00:00",
          "open": 0.933,
          "high": 0.938,
          "low": 0.925,
          "close": 0.933,
          "volume": 318812.5,
          "close_time": 1762005599999,
          "quote_volume": 297268.66077,
          "trades": 2225,
          "taker_buy_base": 146466.76,
          "taker_buy_quote": 136705.89223
        },
        {
          "timestamp": 1762005600000,
          "datetime": "2025-11-01T14:00:00",
          "open": 0.933,
          "high": 0.935,
          "low": 0.915,
          "close": 0.927,
          "volume": 960165.61,
          "close_time": 1762009199999,
          "quote_volume": 885286.48871,
          "trades": 4411,
          "taker_buy_base": 413214.61,
          "taker_buy_quote": 380982.76046
        },
        {
          "timestamp": 1762009200000,
          "datetime": "2025-11-01T15:00:00",
          "open": 0.928,
          "high": 0.942,
          "low": 0.926,
          "close": 0.941,
          "volume": 552147.7,
          "close_time": 1762012799999,
          "quote_volume": 515862.95805,
          "trades": 3545,
          "taker_buy_base": 313088.6,
          "taker_buy_quote": 292876.87231
        },
        {
          "timestamp": 1762012800000,
          "datetime": "2025-11-01T16:00:00",
          "open": 0.942,
          "high": 0.952,
          "low": 0.938,
          "close": 0.948,
          "volume": 499460.14,
          "close_time": 1762016399999,
          "quote_volume": 472822.46389,
          "trades": 2934,
          "taker_buy_base": 273198.62,
          "taker_buy_quote": 258729.05687
        },
        {
          "timestamp": 1762016400000,
          "datetime": "2025-11-01T17:00:00",
          "open": 0.948,
          "high": 0.954,
          "low": 0.942,
          "close": 0.949,
          "volume": 260369.36,
          "close_time": 1762019999999,
          "quote_volume": 246699.0074,
          "trades": 2032,
          "taker_buy_base": 133948.95,
          "taker_buy_quote": 126922.97531
        },
        {
          "timestamp": 1762020000000,
          "datetime": "2025-11-01T18:00:00",
          "open": 0.949,
          "high": 0.957,
          "low": 0.949,
          "close": 0.955,
          "volume": 279599.99,
          "close_time": 1762023599999,
          "quote_volume": 266377.24355,
          "trades": 1600,
          "taker_buy_base": 134401.75,
          "taker_buy_quote": 128062.1702
        },
        {
          "timestamp": 1762023600000,
          "datetime": "2025-11-01T19:00:00",
          "open": 0.954,
          "high": 0.967,
          "low": 0.949,
          "close": 0.966,
          "volume": 329087.24,
          "close_time": 1762027199999,
          "quote_volume": 315404.76485,
          "trades": 1734,
          "taker_buy_base": 234109.04,
          "taker_buy_quote": 224576.67332
        },
        {
          "timestamp": 1762027200000,
          "datetime": "2025-11-01T20:00:00",
          "open": 0.967,
          "high": 0.98,
          "low": 0.962,
          "close": 0.969,
          "volume": 598023.6,
          "close_time": 1762030799999,
          "quote_volume": 580843.98094,
          "trades": 4162,
          "taker_buy_base": 318064.53,
          "taker_buy_quote": 308859.91384
        },
        {
          "timestamp": 1762030800000,
          "datetime": "2025-11-01T21:00:00",
          "open": 0.969,
          "high": 0.974,
          "low": 0.955,
          "close": 0.956,
          "volume": 452540.4,
          "close_time": 1762034399999,
          "quote_volume": 437833.84237,
          "trades": 3051,
          "taker_buy_base": 214535.2,
          "taker_buy_quote": 207616.17483
        },
        {
          "timestamp": 1762034400000,
          "datetime": "2025-11-01T22:00:00",
          "open": 0.956,
          "high": 0.965,
          "low": 0.953,
          "close": 0.965,
          "volume": 277720.79,
          "close_time": 1762037999999,
          "quote_volume": 266385.93171,
          "trades": 1925,
          "taker_buy_base": 151304.6,
          "taker_buy_quote": 145170.68947
        },
        {
          "timestamp": 1762038000000,
          "datetime": "2025-11-01T23:00:00",
          "open": 0.965,
          "high": 0.975,
          "low": 0.96,
          "close": 0.971,
          "volume": 143848.57,
          "close_time": 1762041599999,
          "quote_volume": 138840.61574,
          "trades": 1275,
          "taker_buy_base": 67594.13,
          "taker_buy_quote": 65276.94671
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 0.972,
          "high": 0.973,
          "low": 0.962,
          "close": 0.963,
          "volume": 335515.91,
          "close_time": 1762045199999,
          "quote_volume": 323729.86168,
          "trades": 1630,
          "taker_buy_base": 138149.23,
          "taker_buy_quote": 133336.30737
        },
        {
          "timestamp": 1762045200000,
          "datetime": "2025-11-02T01:00:00",
          "open": 0.963,
          "high": 0.968,
          "low": 0.959,
          "close": 0.963,
          "volume": 186125.0,
          "close_time": 1762048799999,
          "quote_volume": 179363.19326,
          "trades": 1389,
          "taker_buy_base": 80680.96,
          "taker_buy_quote": 77792.68817
        },
        {
          "timestamp": 1762048800000,
          "datetime": "2025-11-02T02:00:00",
          "open": 0.962,
          "high": 0.969,
          "low": 0.961,
          "close": 0.961,
          "volume": 60631.37,
          "close_time": 1762052399999,
          "quote_volume": 58450.79493,
          "trades": 678,
          "taker_buy_base": 31789.04,
          "taker_buy_quote": 30644.66822
        },
        {
          "timestamp": 1762052400000,
          "datetime": "2025-11-02T03:00:00",
          "open": 0.961,
          "high": 0.963,
          "low": 0.954,
          "close": 0.956,
          "volume": 155108.0,
          "close_time": 1762055999999,
          "quote_volume": 148744.89962,
          "trades": 1033,
          "taker_buy_base": 52979.55,
          "taker_buy_quote": 50776.1528
        },
        {
          "timestamp": 1762056000000,
          "datetime": "2025-11-02T04:00:00",
          "open": 0.957,
          "high": 0.977,
          "low": 0.955,
          "close": 0.977,
          "volume": 283076.15,
          "close_time": 1762059599999,
          "quote_volume": 273686.2244,
          "trades": 1994,
          "taker_buy_base": 130633.63,
          "taker_buy_quote": 126276.71739
        },
        {
          "timestamp": 1762059600000,
          "datetime": "2025-11-02T05:00:00",
          "open": 0.977,
          "high": 0.981,
          "low": 0.966,
          "close": 0.981,
          "volume": 163395.8,
          "close_time": 1762063199999,
          "quote_volume": 159283.38195,
          "trades": 2099,
          "taker_buy_base": 86774.05,
          "taker_buy_quote": 84651.53642
        },
        {
          "timestamp": 1762063200000,
          "datetime": "2025-11-02T06:00:00",
          "open": 0.98,
          "high": 0.998,
          "low": 0.977,
          "close": 0.994,
          "volume": 705385.23,
          "close_time": 1762066799999,
          "quote_volume": 698531.20548,
          "trades": 5228,
          "taker_buy_base": 392547.32,
          "taker_buy_quote": 388972.54994
        },
        {
          "timestamp": 1762066800000,
          "datetime": "2025-11-02T07:00:00",
          "open": 0.994,
          "high": 1.009,
          "low": 0.985,
          "close": 1.008,
          "volume": 692692.12,
          "close_time": 1762070399999,
          "quote_volume": 688804.94421,
          "trades": 4384,
          "taker_buy_base": 320741.96,
          "taker_buy_quote": 319574.67956
        },
        {
          "timestamp": 1762070400000,
          "datetime": "2025-11-02T08:00:00",
          "open": 1.008,
          "high": 1.016,
          "low": 0.991,
          "close": 0.993,
          "volume": 1002909.98,
          "close_time": 1762073999999,
          "quote_volume": 1008220.3158,
          "trades": 7073,
          "taker_buy_base": 548670.55,
          "taker_buy_quote": 551963.36239
        },
        {
          "timestamp": 1762074000000,
          "datetime": "2025-11-02T09:00:00",
          "open": 0.994,
          "high": 1.003,
          "low": 0.981,
          "close": 0.982,
          "volume": 594020.95,
          "close_time": 1762077599999,
          "quote_volume": 588159.08909,
          "trades": 4086,
          "taker_buy_base": 237305.97,
          "taker_buy_quote": 235029.78472
        },
        {
          "timestamp": 1762077600000,
          "datetime": "2025-11-02T10:00:00",
          "open": 0.983,
          "high": 0.989,
          "low": 0.974,
          "close": 0.983,
          "volume": 424604.35,
          "close_time": 1762081199999,
          "quote_volume": 416686.12434,
          "trades": 3574,
          "taker_buy_base": 166657.67,
          "taker_buy_quote": 163541.55391
        },
        {
          "timestamp": 1762081200000,
          "datetime": "2025-11-02T11:00:00",
          "open": 0.982,
          "high": 0.989,
          "low": 0.978,
          "close": 0.988,
          "volume": 656480.25,
          "close_time": 1762084799999,
          "quote_volume": 644796.99459,
          "trades": 3426,
          "taker_buy_base": 278603.81,
          "taker_buy_quote": 273833.31449
        },
        {
          "timestamp": 1762084800000,
          "datetime": "2025-11-02T12:00:00",
          "open": 0.988,
          "high": 0.989,
          "low": 0.978,
          "close": 0.98,
          "volume": 338119.65,
          "close_time": 1762088399999,
          "quote_volume": 332999.04891,
          "trades": 2203,
          "taker_buy_base": 130225.73,
          "taker_buy_quote": 128256.71514
        },
        {
          "timestamp": 1762088400000,
          "datetime": "2025-11-02T13:00:00",
          "open": 0.98,
          "high": 0.981,
          "low": 0.964,
          "close": 0.969,
          "volume": 433754.54,
          "close_time": 1762091999999,
          "quote_volume": 421391.90877,
          "trades": 2473,
          "taker_buy_base": 151423.24,
          "taker_buy_quote": 147139.40523
        },
        {
          "timestamp": 1762092000000,
          "datetime": "2025-11-02T14:00:00",
          "open": 0.968,
          "high": 0.971,
          "low": 0.94,
          "close": 0.945,
          "volume": 1118481.72,
          "close_time": 1762095599999,
          "quote_volume": 1063182.8304,
          "trades": 5937,
          "taker_buy_base": 410744.98,
          "taker_buy_quote": 390660.11904
        },
        {
          "timestamp": 1762095600000,
          "datetime": "2025-11-02T15:00:00",
          "open": 0.945,
          "high": 0.951,
          "low": 0.934,
          "close": 0.94,
          "volume": 508308.73,
          "close_time": 1762099199999,
          "quote_volume": 478616.78467,
          "trades": 3313,
          "taker_buy_base": 236597.85,
          "taker_buy_quote": 222949.56232
        },
        {
          "timestamp": 1762099200000,
          "datetime": "2025-11-02T16:00:00",
          "open": 0.939,
          "high": 0.954,
          "low": 0.925,
          "close": 0.949,
          "volume": 744514.59,
          "close_time": 1762102799999,
          "quote_volume": 700035.60688,
          "trades": 4722,
          "taker_buy_base": 376774.61,
          "taker_buy_quote": 354401.81905
        },
        {
          "timestamp": 1762102800000,
          "datetime": "2025-11-02T17:00:00",
          "open": 0.949,
          "high": 0.95,
          "low": 0.939,
          "close": 0.947,
          "volume": 262956.58,
          "close_time": 1762106399999,
          "quote_volume": 248119.21668,
          "trades": 1922,
          "taker_buy_base": 124425.72,
          "taker_buy_quote": 117410.78298
        },
        {
          "timestamp": 1762106400000,
          "datetime": "2025-11-02T18:00:00",
          "open": 0.947,
          "high": 0.948,
          "low": 0.94,
          "close": 0.942,
          "volume": 210544.56,
          "close_time": 1762109999999,
          "quote_volume": 198846.47532,
          "trades": 1705,
          "taker_buy_base": 92512.13,
          "taker_buy_quote": 87432.82288
        },
        {
          "timestamp": 1762110000000,
          "datetime": "2025-11-02T19:00:00",
          "open": 0.942,
          "high": 0.943,
          "low": 0.931,
          "close": 0.939,
          "volume": 205661.94,
          "close_time": 1762113599999,
          "quote_volume": 192572.71221,
          "trades": 1757,
          "taker_buy_base": 96765.26,
          "taker_buy_quote": 90638.1799
        },
        {
          "timestamp": 1762113600000,
          "datetime": "2025-11-02T20:00:00",
          "open": 0.939,
          "high": 0.943,
          "low": 0.937,
          "close": 0.94,
          "volume": 184686.09,
          "close_time": 1762117199999,
          "quote_volume": 173526.86377,
          "trades": 1440,
          "taker_buy_base": 83657.4,
          "taker_buy_quote": 78599.96385
        },
        {
          "timestamp": 1762117200000,
          "datetime": "2025-11-02T21:00:00",
          "open": 0.941,
          "high": 0.949,
          "low": 0.94,
          "close": 0.944,
          "volume": 209161.98,
          "close_time": 1762120799999,
          "quote_volume": 197428.93433,
          "trades": 1597,
          "taker_buy_base": 125236.41,
          "taker_buy_quote": 118225.41297
        },
        {
          "timestamp": 1762120800000,
          "datetime": "2025-11-02T22:00:00",
          "open": 0.943,
          "high": 0.949,
          "low": 0.94,
          "close": 0.949,
          "volume": 168797.35,
          "close_time": 1762124399999,
          "quote_volume": 159475.60383,
          "trades": 1188,
          "taker_buy_base": 79490.35,
          "taker_buy_quote": 75138.93499
        },
        {
          "timestamp": 1762124400000,
          "datetime": "2025-11-02T23:00:00",
          "open": 0.949,
          "high": 0.967,
          "low": 0.949,
          "close": 0.964,
          "volume": 634281.51,
          "close_time": 1762127999999,
          "quote_volume": 608657.70137,
          "trades": 2877,
          "taker_buy_base": 350978.6,
          "taker_buy_quote": 336625.48299
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 0.964,
          "high": 0.969,
          "low": 0.946,
          "close": 0.946,
          "volume": 820554.39,
          "close_time": 1762131599999,
          "quote_volume": 787589.35144,
          "trades": 3697,
          "taker_buy_base": 546246.24,
          "taker_buy_quote": 525615.06831
        },
        {
          "timestamp": 1762131600000,
          "datetime": "2025-11-03T01:00:00",
          "open": 0.946,
          "high": 0.948,
          "low": 0.931,
          "close": 0.934,
          "volume": 581511.21,
          "close_time": 1762135199999,
          "quote_volume": 545485.94077,
          "trades": 3583,
          "taker_buy_base": 153006.96,
          "taker_buy_quote": 144028.30818
        },
        {
          "timestamp": 1762135200000,
          "datetime": "2025-11-03T02:00:00",
          "open": 0.933,
          "high": 0.936,
          "low": 0.916,
          "close": 0.924,
          "volume": 662232.33,
          "close_time": 1762138799999,
          "quote_volume": 612169.33186,
          "trades": 3690,
          "taker_buy_base": 196006.43,
          "taker_buy_quote": 181695.09413
        },
        {
          "timestamp": 1762138800000,
          "datetime": "2025-11-03T03:00:00",
          "open": 0.924,
          "high": 0.925,
          "low": 0.885,
          "close": 0.889,
          "volume": 1365642.97,
          "close_time": 1762142399999,
          "quote_volume": 1232982.71935,
          "trades": 7680,
          "taker_buy_base": 501158.12,
          "taker_buy_quote": 452880.49377
        },
        {
          "timestamp": 1762142400000,
          "datetime": "2025-11-03T04:00:00",
          "open": 0.888,
          "high": 0.889,
          "low": 0.876,
          "close": 0.887,
          "volume": 763505.06,
          "close_time": 1762145999999,
          "quote_volume": 673818.90687,
          "trades": 4400,
          "taker_buy_base": 314931.09,
          "taker_buy_quote": 278055.20344
        },
        {
          "timestamp": 1762146000000,
          "datetime": "2025-11-03T05:00:00",
          "open": 0.887,
          "high": 0.898,
          "low": 0.879,
          "close": 0.881,
          "volume": 428444.9,
          "close_time": 1762149599999,
          "quote_volume": 380433.23913,
          "trades": 2594,
          "taker_buy_base": 206134.79,
          "taker_buy_quote": 183091.93396
        },
        {
          "timestamp": 1762149600000,
          "datetime": "2025-11-03T06:00:00",
          "open": 0.881,
          "high": 0.883,
          "low": 0.864,
          "close": 0.877,
          "volume": 631267.99,
          "close_time": 1762153199999,
          "quote_volume": 551981.18153,
          "trades": 4490,
          "taker_buy_base": 276023.8,
          "taker_buy_quote": 241621.25136
        },
        {
          "timestamp": 1762153200000,
          "datetime": "2025-11-03T07:00:00",
          "open": 0.876,
          "high": 0.891,
          "low": 0.872,
          "close": 0.887,
          "volume": 580283.82,
          "close_time": 1762156799999,
          "quote_volume": 512381.68984,
          "trades": 4211,
          "taker_buy_base": 393474.45,
          "taker_buy_quote": 347387.96962
        },
        {
          "timestamp": 1762156800000,
          "datetime": "2025-11-03T08:00:00",
          "open": 0.886,
          "high": 0.889,
          "low": 0.876,
          "close": 0.885,
          "volume": 389453.15,
          "close_time": 1762160399999,
          "quote_volume": 343703.29694,
          "trades": 3366,
          "taker_buy_base": 194778.52,
          "taker_buy_quote": 171983.91917
        },
        {
          "timestamp": 1762160400000,
          "datetime": "2025-11-03T09:00:00",
          "open": 0.885,
          "high": 0.898,
          "low": 0.877,
          "close": 0.878,
          "volume": 409594.56,
          "close_time": 1762163999999,
          "quote_volume": 363692.96244,
          "trades": 3195,
          "taker_buy_base": 249877.12,
          "taker_buy_quote": 222147.37874
        },
        {
          "timestamp": 1762164000000,
          "datetime": "2025-11-03T10:00:00",
          "open": 0.877,
          "high": 0.882,
          "low": 0.865,
          "close": 0.867,
          "volume": 373507.7,
          "close_time": 1762167599999,
          "quote_volume": 325822.6594,
          "trades": 2922,
          "taker_buy_base": 154999.49,
          "taker_buy_quote": 135310.83854
        },
        {
          "timestamp": 1762167600000,
          "datetime": "2025-11-03T11:00:00",
          "open": 0.868,
          "high": 0.881,
          "low": 0.868,
          "close": 0.876,
          "volume": 510890.8,
          "close_time": 1762171199999,
          "quote_volume": 447974.36202,
          "trades": 3602,
          "taker_buy_base": 321126.2,
          "taker_buy_quote": 281705.34984
        },
        {
          "timestamp": 1762171200000,
          "datetime": "2025-11-03T12:00:00",
          "open": 0.876,
          "high": 0.885,
          "low": 0.873,
          "close": 0.874,
          "volume": 343364.45,
          "close_time": 1762174799999,
          "quote_volume": 301856.41382,
          "trades": 2297,
          "taker_buy_base": 199674.06,
          "taker_buy_quote": 175570.12228
        },
        {
          "timestamp": 1762174800000,
          "datetime": "2025-11-03T13:00:00",
          "open": 0.874,
          "high": 0.889,
          "low": 0.868,
          "close": 0.88,
          "volume": 780354.2,
          "close_time": 1762178399999,
          "quote_volume": 684374.36248,
          "trades": 3744,
          "taker_buy_base": 437725.49,
          "taker_buy_quote": 383801.74555
        },
        {
          "timestamp": 1762178400000,
          "datetime": "2025-11-03T14:00:00",
          "open": 0.881,
          "high": 0.893,
          "low": 0.877,
          "close": 0.887,
          "volume": 503380.53,
          "close_time": 1762181999999,
          "quote_volume": 444716.06561,
          "trades": 3582,
          "taker_buy_base": 253100.67,
          "taker_buy_quote": 223587.6502
        },
        {
          "timestamp": 1762182000000,
          "datetime": "2025-11-03T15:00:00",
          "open": 0.887,
          "high": 0.887,
          "low": 0.79,
          "close": 0.817,
          "volume": 4569541.76,
          "close_time": 1762185599999,
          "quote_volume": 3802689.00902,
          "trades": 23108,
          "taker_buy_base": 2184633.07,
          "taker_buy_quote": 1816312.68202
        },
        {
          "timestamp": 1762185600000,
          "datetime": "2025-11-03T16:00:00",
          "open": 0.818,
          "high": 0.84,
          "low": 0.809,
          "close": 0.835,
          "volume": 1030625.85,
          "close_time": 1762189199999,
          "quote_volume": 850487.06218,
          "trades": 6501,
          "taker_buy_base": 550938.63,
          "taker_buy_quote": 454967.83858
        },
        {
          "timestamp": 1762189200000,
          "datetime": "2025-11-03T17:00:00",
          "open": 0.834,
          "high": 0.852,
          "low": 0.832,
          "close": 0.85,
          "volume": 566529.23,
          "close_time": 1762192799999,
          "quote_volume": 476950.99246,
          "trades": 3984,
          "taker_buy_base": 310096.64,
          "taker_buy_quote": 261132.57619
        },
        {
          "timestamp": 1762192800000,
          "datetime": "2025-11-03T18:00:00",
          "open": 0.849,
          "high": 0.85,
          "low": 0.826,
          "close": 0.827,
          "volume": 423027.11,
          "close_time": 1762196399999,
          "quote_volume": 354302.32148,
          "trades": 2893,
          "taker_buy_base": 208978.68,
          "taker_buy_quote": 174920.14964
        },
        {
          "timestamp": 1762196400000,
          "datetime": "2025-11-03T19:00:00",
          "open": 0.827,
          "high": 0.83,
          "low": 0.814,
          "close": 0.815,
          "volume": 491224.26,
          "close_time": 1762199999999,
          "quote_volume": 403751.92038,
          "trades": 2906,
          "taker_buy_base": 194533.55,
          "taker_buy_quote": 159965.84586
        },
        {
          "timestamp": 1762200000000,
          "datetime": "2025-11-03T20:00:00",
          "open": 0.816,
          "high": 0.818,
          "low": 0.8,
          "close": 0.804,
          "volume": 767928.69,
          "close_time": 1762203599999,
          "quote_volume": 622568.00048,
          "trades": 4365,
          "taker_buy_base": 378751.48,
          "taker_buy_quote": 307593.45148
        },
        {
          "timestamp": 1762203600000,
          "datetime": "2025-11-03T21:00:00",
          "open": 0.804,
          "high": 0.817,
          "low": 0.797,
          "close": 0.812,
          "volume": 783142.53,
          "close_time": 1762207199999,
          "quote_volume": 633325.43139,
          "trades": 4540,
          "taker_buy_base": 387863.04,
          "taker_buy_quote": 314009.7661
        },
        {
          "timestamp": 1762207200000,
          "datetime": "2025-11-03T22:00:00",
          "open": 0.812,
          "high": 0.815,
          "low": 0.799,
          "close": 0.805,
          "volume": 453184.98,
          "close_time": 1762210799999,
          "quote_volume": 366106.03776,
          "trades": 2625,
          "taker_buy_base": 157248.46,
          "taker_buy_quote": 127186.56723
        },
        {
          "timestamp": 1762210800000,
          "datetime": "2025-11-03T23:00:00",
          "open": 0.805,
          "high": 0.813,
          "low": 0.798,
          "close": 0.809,
          "volume": 474625.51,
          "close_time": 1762214399999,
          "quote_volume": 383017.12724,
          "trades": 3155,
          "taker_buy_base": 208771.29,
          "taker_buy_quote": 168485.31021
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 0.81,
          "high": 0.827,
          "low": 0.803,
          "close": 0.823,
          "volume": 429146.6,
          "close_time": 1762217999999,
          "quote_volume": 350704.96315,
          "trades": 3327,
          "taker_buy_base": 213345.13,
          "taker_buy_quote": 174509.03245
        },
        {
          "timestamp": 1762218000000,
          "datetime": "2025-11-04T01:00:00",
          "open": 0.824,
          "high": 0.829,
          "low": 0.818,
          "close": 0.822,
          "volume": 242828.66,
          "close_time": 1762221599999,
          "quote_volume": 199897.37804,
          "trades": 2101,
          "taker_buy_base": 112926.56,
          "taker_buy_quote": 93017.16836
        },
        {
          "timestamp": 1762221600000,
          "datetime": "2025-11-04T02:00:00",
          "open": 0.821,
          "high": 0.824,
          "low": 0.816,
          "close": 0.819,
          "volume": 227916.37,
          "close_time": 1762225199999,
          "quote_volume": 186773.11614,
          "trades": 1741,
          "taker_buy_base": 92454.21,
          "taker_buy_quote": 75811.95525
        },
        {
          "timestamp": 1762225200000,
          "datetime": "2025-11-04T03:00:00",
          "open": 0.82,
          "high": 0.828,
          "low": 0.816,
          "close": 0.822,
          "volume": 321223.45,
          "close_time": 1762228799999,
          "quote_volume": 264502.79307,
          "trades": 2019,
          "taker_buy_base": 139213.89,
          "taker_buy_quote": 114612.12798
        },
        {
          "timestamp": 1762228800000,
          "datetime": "2025-11-04T04:00:00",
          "open": 0.823,
          "high": 0.831,
          "low": 0.817,
          "close": 0.818,
          "volume": 586128.82,
          "close_time": 1762232399999,
          "quote_volume": 481435.92548,
          "trades": 2915,
          "taker_buy_base": 280885.95,
          "taker_buy_quote": 230896.55936
        },
        {
          "timestamp": 1762232400000,
          "datetime": "2025-11-04T05:00:00",
          "open": 0.818,
          "high": 0.821,
          "low": 0.777,
          "close": 0.781,
          "volume": 1997436.19,
          "close_time": 1762235999999,
          "quote_volume": 1581745.57987,
          "trades": 10978,
          "taker_buy_base": 891012.74,
          "taker_buy_quote": 705340.95215
        },
        {
          "timestamp": 1762236000000,
          "datetime": "2025-11-04T06:00:00",
          "open": 0.781,
          "high": 0.813,
          "low": 0.781,
          "close": 0.796,
          "volume": 1246708.69,
          "close_time": 1762239599999,
          "quote_volume": 996162.24643,
          "trades": 7860,
          "taker_buy_base": 621675.19,
          "taker_buy_quote": 497100.5763
        },
        {
          "timestamp": 1762239600000,
          "datetime": "2025-11-04T07:00:00",
          "open": 0.795,
          "high": 0.797,
          "low": 0.776,
          "close": 0.781,
          "volume": 1340404.27,
          "close_time": 1762243199999,
          "quote_volume": 1051898.45045,
          "trades": 5900,
          "taker_buy_base": 764582.1,
          "taker_buy_quote": 599925.33732
        },
        {
          "timestamp": 1762243200000,
          "datetime": "2025-11-04T08:00:00",
          "open": 0.781,
          "high": 0.807,
          "low": 0.778,
          "close": 0.8,
          "volume": 742791.29,
          "close_time": 1762246799999,
          "quote_volume": 588943.32197,
          "trades": 4636,
          "taker_buy_base": 331232.65,
          "taker_buy_quote": 262849.27359
        },
        {
          "timestamp": 1762246800000,
          "datetime": "2025-11-04T09:00:00",
          "open": 0.8,
          "high": 0.808,
          "low": 0.794,
          "close": 0.807,
          "volume": 503905.37,
          "close_time": 1762250399999,
          "quote_volume": 403552.08607,
          "trades": 2422,
          "taker_buy_base": 224921.55,
          "taker_buy_quote": 180343.69063
        },
        {
          "timestamp": 1762250400000,
          "datetime": "2025-11-04T10:00:00",
          "open": 0.808,
          "high": 0.819,
          "low": 0.807,
          "close": 0.817,
          "volume": 449056.68,
          "close_time": 1762253999999,
          "quote_volume": 365408.99538,
          "trades": 3021,
          "taker_buy_base": 254321.31,
          "taker_buy_quote": 207082.10194
        },
        {
          "timestamp": 1762254000000,
          "datetime": "2025-11-04T11:00:00",
          "open": 0.817,
          "high": 0.822,
          "low": 0.807,
          "close": 0.81,
          "volume": 315470.62,
          "close_time": 1762257599999,
          "quote_volume": 257236.05192,
          "trades": 1731,
          "taker_buy_base": 152761.22,
          "taker_buy_quote": 124645.45107
        },
        {
          "timestamp": 1762257600000,
          "datetime": "2025-11-04T12:00:00",
          "open": 0.81,
          "high": 0.811,
          "low": 0.794,
          "close": 0.797,
          "volume": 341685.62,
          "close_time": 1762261199999,
          "quote_volume": 273948.65952,
          "trades": 1552,
          "taker_buy_base": 173712.79,
          "taker_buy_quote": 139340.82808
        },
        {
          "timestamp": 1762261200000,
          "datetime": "2025-11-04T13:00:00",
          "open": 0.797,
          "high": 0.802,
          "low": 0.788,
          "close": 0.794,
          "volume": 380950.9,
          "close_time": 1762264799999,
          "quote_volume": 302770.37324,
          "trades": 1883,
          "taker_buy_base": 198812.87,
          "taker_buy_quote": 157966.57709
        },
        {
          "timestamp": 1762264800000,
          "datetime": "2025-11-04T14:00:00",
          "open": 0.793,
          "high": 0.817,
          "low": 0.785,
          "close": 0.811,
          "volume": 989291.02,
          "close_time": 1762268399999,
          "quote_volume": 793045.99859,
          "trades": 4674,
          "taker_buy_base": 442834.69,
          "taker_buy_quote": 354875.46724
        },
        {
          "timestamp": 1762268400000,
          "datetime": "2025-11-04T15:00:00",
          "open": 0.812,
          "high": 0.818,
          "low": 0.792,
          "close": 0.795,
          "volume": 796404.03,
          "close_time": 1762271999999,
          "quote_volume": 643066.92863,
          "trades": 4036,
          "taker_buy_base": 350291.94,
          "taker_buy_quote": 283209.15791
        },
        {
          "timestamp": 1762272000000,
          "datetime": "2025-11-04T16:00:00",
          "open": 0.796,
          "high": 0.802,
          "low": 0.778,
          "close": 0.782,
          "volume": 1314429.98,
          "close_time": 1762275599999,
          "quote_volume": 1037850.46278,
          "trades": 5125,
          "taker_buy_base": 483715.4,
          "taker_buy_quote": 381267.15388
        },
        {
          "timestamp": 1762275600000,
          "datetime": "2025-11-04T17:00:00",
          "open": 0.781,
          "high": 0.794,
          "low": 0.758,
          "close": 0.785,
          "volume": 2123248.64,
          "close_time": 1762279199999,
          "quote_volume": 1642385.06304,
          "trades": 14406,
          "taker_buy_base": 1041816.19,
          "taker_buy_quote": 806382.09809
        },
        {
          "timestamp": 1762279200000,
          "datetime": "2025-11-04T18:00:00",
          "open": 0.785,
          "high": 0.786,
          "low": 0.754,
          "close": 0.783,
          "volume": 2191479.64,
          "close_time": 1762282799999,
          "quote_volume": 1688708.55749,
          "trades": 10720,
          "taker_buy_base": 990105.65,
          "taker_buy_quote": 762853.68746
        },
        {
          "timestamp": 1762282800000,
          "datetime": "2025-11-04T19:00:00",
          "open": 0.782,
          "high": 0.789,
          "low": 0.764,
          "close": 0.765,
          "volume": 973032.13,
          "close_time": 1762286399999,
          "quote_volume": 754170.76578,
          "trades": 4067,
          "taker_buy_base": 481406.07,
          "taker_buy_quote": 373261.28498
        },
        {
          "timestamp": 1762286400000,
          "datetime": "2025-11-04T20:00:00",
          "open": 0.765,
          "high": 0.776,
          "low": 0.727,
          "close": 0.764,
          "volume": 3171305.2,
          "close_time": 1762289999999,
          "quote_volume": 2375057.8271,
          "trades": 14065,
          "taker_buy_base": 1452333.36,
          "taker_buy_quote": 1087443.25114
        },
        {
          "timestamp": 1762290000000,
          "datetime": "2025-11-04T21:00:00",
          "open": 0.764,
          "high": 0.767,
          "low": 0.725,
          "close": 0.761,
          "volume": 2657698.87,
          "close_time": 1762293599999,
          "quote_volume": 1979364.49815,
          "trades": 9562,
          "taker_buy_base": 1186409.64,
          "taker_buy_quote": 886123.76302
        },
        {
          "timestamp": 1762293600000,
          "datetime": "2025-11-04T22:00:00",
          "open": 0.762,
          "high": 0.794,
          "low": 0.756,
          "close": 0.789,
          "volume": 1733855.48,
          "close_time": 1762297199999,
          "quote_volume": 1347878.79174,
          "trades": 5531,
          "taker_buy_base": 989511.56,
          "taker_buy_quote": 768697.34119
        },
        {
          "timestamp": 1762297200000,
          "datetime": "2025-11-04T23:00:00",
          "open": 0.789,
          "high": 0.795,
          "low": 0.78,
          "close": 0.783,
          "volume": 509102.02,
          "close_time": 1762300799999,
          "quote_volume": 400349.02883,
          "trades": 2814,
          "taker_buy_base": 265602.25,
          "taker_buy_quote": 208994.23456
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 0.783,
          "high": 0.787,
          "low": 0.77,
          "close": 0.774,
          "volume": 395723.49,
          "close_time": 1762304399999,
          "quote_volume": 307447.57794,
          "trades": 2020,
          "taker_buy_base": 180017.79,
          "taker_buy_quote": 139870.39596
        },
        {
          "timestamp": 1762304400000,
          "datetime": "2025-11-05T01:00:00",
          "open": 0.774,
          "high": 0.776,
          "low": 0.74,
          "close": 0.771,
          "volume": 716204.67,
          "close_time": 1762307999999,
          "quote_volume": 542902.96421,
          "trades": 4512,
          "taker_buy_base": 349490.91,
          "taker_buy_quote": 265263.94927
        },
        {
          "timestamp": 1762308000000,
          "datetime": "2025-11-05T02:00:00",
          "open": 0.772,
          "high": 0.8,
          "low": 0.772,
          "close": 0.799,
          "volume": 806083.61,
          "close_time": 1762311599999,
          "quote_volume": 634630.15881,
          "trades": 4275,
          "taker_buy_base": 426786.12,
          "taker_buy_quote": 336370.77333
        },
        {
          "timestamp": 1762311600000,
          "datetime": "2025-11-05T03:00:00",
          "open": 0.799,
          "high": 0.802,
          "low": 0.792,
          "close": 0.795,
          "volume": 481572.37,
          "close_time": 1762315199999,
          "quote_volume": 383110.25124,
          "trades": 3179,
          "taker_buy_base": 198204.7,
          "taker_buy_quote": 157747.83123
        },
        {
          "timestamp": 1762315200000,
          "datetime": "2025-11-05T04:00:00",
          "open": 0.795,
          "high": 0.799,
          "low": 0.789,
          "close": 0.794,
          "volume": 396867.73,
          "close_time": 1762318799999,
          "quote_volume": 315095.22705,
          "trades": 2146,
          "taker_buy_base": 168042.39,
          "taker_buy_quote": 133456.35881
        },
        {
          "timestamp": 1762318800000,
          "datetime": "2025-11-05T05:00:00",
          "open": 0.793,
          "high": 0.799,
          "low": 0.79,
          "close": 0.79,
          "volume": 346630.92,
          "close_time": 1762322399999,
          "quote_volume": 274905.33448,
          "trades": 1821,
          "taker_buy_base": 141010.22,
          "taker_buy_quote": 111885.95133
        },
        {
          "timestamp": 1762322400000,
          "datetime": "2025-11-05T06:00:00",
          "open": 0.791,
          "high": 0.792,
          "low": 0.784,
          "close": 0.791,
          "volume": 358996.17,
          "close_time": 1762325999999,
          "quote_volume": 282931.49637,
          "trades": 1750,
          "taker_buy_base": 176764.29,
          "taker_buy_quote": 139295.79281
        },
        {
          "timestamp": 1762326000000,
          "datetime": "2025-11-05T07:00:00",
          "open": 0.791,
          "high": 0.797,
          "low": 0.779,
          "close": 0.794,
          "volume": 1044942.11,
          "close_time": 1762329599999,
          "quote_volume": 823665.84349,
          "trades": 4645,
          "taker_buy_base": 555037.99,
          "taker_buy_quote": 437375.83904
        },
        {
          "timestamp": 1762329600000,
          "datetime": "2025-11-05T08:00:00",
          "open": 0.793,
          "high": 0.793,
          "low": 0.777,
          "close": 0.783,
          "volume": 451627.23,
          "close_time": 1762333199999,
          "quote_volume": 354350.93078,
          "trades": 2847,
          "taker_buy_base": 217844.41,
          "taker_buy_quote": 171032.47543
        },
        {
          "timestamp": 1762333200000,
          "datetime": "2025-11-05T09:00:00",
          "open": 0.783,
          "high": 0.791,
          "low": 0.78,
          "close": 0.79,
          "volume": 316525.92,
          "close_time": 1762336799999,
          "quote_volume": 248703.99216,
          "trades": 2385,
          "taker_buy_base": 150077.03,
          "taker_buy_quote": 117984.06673
        },
        {
          "timestamp": 1762336800000,
          "datetime": "2025-11-05T10:00:00",
          "open": 0.789,
          "high": 0.793,
          "low": 0.782,
          "close": 0.782,
          "volume": 480667.64,
          "close_time": 1762340399999,
          "quote_volume": 379093.15938,
          "trades": 2604,
          "taker_buy_base": 304480.29,
          "taker_buy_quote": 240214.88497
        },
        {
          "timestamp": 1762340400000,
          "datetime": "2025-11-05T11:00:00",
          "open": 0.782,
          "high": 0.803,
          "low": 0.781,
          "close": 0.799,
          "volume": 366167.08,
          "close_time": 1762343999999,
          "quote_volume": 291063.56071,
          "trades": 2273,
          "taker_buy_base": 230102.14,
          "taker_buy_quote": 182943.40438
        },
        {
          "timestamp": 1762344000000,
          "datetime": "2025-11-05T12:00:00",
          "open": 0.799,
          "high": 0.804,
          "low": 0.795,
          "close": 0.803,
          "volume": 422786.15,
          "close_time": 1762347599999,
          "quote_volume": 338247.84783,
          "trades": 2049,
          "taker_buy_base": 215503.6,
          "taker_buy_quote": 172429.68445
        },
        {
          "timestamp": 1762347600000,
          "datetime": "2025-11-05T13:00:00",
          "open": 0.803,
          "high": 0.82,
          "low": 0.8,
          "close": 0.815,
          "volume": 463003.86,
          "close_time": 1762351199999,
          "quote_volume": 374868.02959,
          "trades": 2818,
          "taker_buy_base": 282374.74,
          "taker_buy_quote": 228655.13364
        },
        {
          "timestamp": 1762351200000,
          "datetime": "2025-11-05T14:00:00",
          "open": 0.815,
          "high": 0.822,
          "low": 0.805,
          "close": 0.815,
          "volume": 507278.23,
          "close_time": 1762354799999,
          "quote_volume": 412442.1566,
          "trades": 3556,
          "taker_buy_base": 297376.54,
          "taker_buy_quote": 241824.80827
        },
        {
          "timestamp": 1762354800000,
          "datetime": "2025-11-05T15:00:00",
          "open": 0.814,
          "high": 0.819,
          "low": 0.81,
          "close": 0.819,
          "volume": 297997.13,
          "close_time": 1762358399999,
          "quote_volume": 242754.10335,
          "trades": 2119,
          "taker_buy_base": 150847.21,
          "taker_buy_quote": 122901.18857
        },
        {
          "timestamp": 1762358400000,
          "datetime": "2025-11-05T16:00:00",
          "open": 0.819,
          "high": 0.824,
          "low": 0.807,
          "close": 0.822,
          "volume": 395191.34,
          "close_time": 1762361999999,
          "quote_volume": 322008.6182,
          "trades": 1964,
          "taker_buy_base": 176995.27,
          "taker_buy_quote": 144437.37975
        },
        {
          "timestamp": 1762362000000,
          "datetime": "2025-11-05T17:00:00",
          "open": 0.822,
          "high": 0.823,
          "low": 0.813,
          "close": 0.817,
          "volume": 313854.34,
          "close_time": 1762365599999,
          "quote_volume": 256259.71404,
          "trades": 1446,
          "taker_buy_base": 155268.57,
          "taker_buy_quote": 126787.99919
        },
        {
          "timestamp": 1762365600000,
          "datetime": "2025-11-05T18:00:00",
          "open": 0.817,
          "high": 0.827,
          "low": 0.814,
          "close": 0.824,
          "volume": 266455.66,
          "close_time": 1762369199999,
          "quote_volume": 218693.75235,
          "trades": 1327,
          "taker_buy_base": 151655.77,
          "taker_buy_quote": 124544.90732
        },
        {
          "timestamp": 1762369200000,
          "datetime": "2025-11-05T19:00:00",
          "open": 0.823,
          "high": 0.826,
          "low": 0.816,
          "close": 0.819,
          "volume": 369312.54,
          "close_time": 1762372799999,
          "quote_volume": 303437.09454,
          "trades": 1523,
          "taker_buy_base": 210818.4,
          "taker_buy_quote": 173304.29335
        },
        {
          "timestamp": 1762372800000,
          "datetime": "2025-11-05T20:00:00",
          "open": 0.819,
          "high": 0.826,
          "low": 0.815,
          "close": 0.818,
          "volume": 240369.6,
          "close_time": 1762376399999,
          "quote_volume": 197125.97374,
          "trades": 1337,
          "taker_buy_base": 129351.31,
          "taker_buy_quote": 106148.87556
        },
        {
          "timestamp": 1762376400000,
          "datetime": "2025-11-05T21:00:00",
          "open": 0.818,
          "high": 0.82,
          "low": 0.81,
          "close": 0.819,
          "volume": 498579.59,
          "close_time": 1762379999999,
          "quote_volume": 406561.33712,
          "trades": 2302,
          "taker_buy_base": 231181.24,
          "taker_buy_quote": 188801.68691
        },
        {
          "timestamp": 1762380000000,
          "datetime": "2025-11-05T22:00:00",
          "open": 0.819,
          "high": 0.827,
          "low": 0.815,
          "close": 0.827,
          "volume": 216023.74,
          "close_time": 1762383599999,
          "quote_volume": 177218.31339,
          "trades": 1251,
          "taker_buy_base": 134195.7,
          "taker_buy_quote": 110156.10103
        },
        {
          "timestamp": 1762383600000,
          "datetime": "2025-11-05T23:00:00",
          "open": 0.828,
          "high": 0.829,
          "low": 0.819,
          "close": 0.82,
          "volume": 110022.86,
          "close_time": 1762387199999,
          "quote_volume": 90512.8026,
          "trades": 759,
          "taker_buy_base": 60561.66,
          "taker_buy_quote": 49820.58241
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 0.82,
          "high": 0.821,
          "low": 0.809,
          "close": 0.812,
          "volume": 153395.58,
          "close_time": 1762390799999,
          "quote_volume": 124812.13299,
          "trades": 877,
          "taker_buy_base": 58644.51,
          "taker_buy_quote": 47749.1571
        },
        {
          "timestamp": 1762390800000,
          "datetime": "2025-11-06T01:00:00",
          "open": 0.811,
          "high": 0.811,
          "low": 0.8,
          "close": 0.805,
          "volume": 297289.8,
          "close_time": 1762394399999,
          "quote_volume": 239404.14634,
          "trades": 1484,
          "taker_buy_base": 150475.59,
          "taker_buy_quote": 121196.30637
        },
        {
          "timestamp": 1762394400000,
          "datetime": "2025-11-06T02:00:00",
          "open": 0.805,
          "high": 0.817,
          "low": 0.798,
          "close": 0.812,
          "volume": 303315.51,
          "close_time": 1762397999999,
          "quote_volume": 244643.86663,
          "trades": 1549,
          "taker_buy_base": 154172.32,
          "taker_buy_quote": 124464.51832
        },
        {
          "timestamp": 1762398000000,
          "datetime": "2025-11-06T03:00:00",
          "open": 0.812,
          "high": 0.816,
          "low": 0.81,
          "close": 0.811,
          "volume": 157269.46,
          "close_time": 1762401599999,
          "quote_volume": 127867.80778,
          "trades": 786,
          "taker_buy_base": 86975.71,
          "taker_buy_quote": 70760.2638
        },
        {
          "timestamp": 1762401600000,
          "datetime": "2025-11-06T04:00:00",
          "open": 0.812,
          "high": 0.818,
          "low": 0.81,
          "close": 0.812,
          "volume": 222176.49,
          "close_time": 1762405199999,
          "quote_volume": 180599.29373,
          "trades": 914,
          "taker_buy_base": 110291.36,
          "taker_buy_quote": 89692.60232
        },
        {
          "timestamp": 1762405200000,
          "datetime": "2025-11-06T05:00:00",
          "open": 0.811,
          "high": 0.812,
          "low": 0.796,
          "close": 0.799,
          "volume": 328307.79,
          "close_time": 1762408799999,
          "quote_volume": 262921.13668,
          "trades": 1167,
          "taker_buy_base": 62114.46,
          "taker_buy_quote": 49844.85662
        },
        {
          "timestamp": 1762408800000,
          "datetime": "2025-11-06T06:00:00",
          "open": 0.799,
          "high": 0.805,
          "low": 0.798,
          "close": 0.799,
          "volume": 220294.8,
          "close_time": 1762412399999,
          "quote_volume": 176590.7735,
          "trades": 983,
          "taker_buy_base": 110750.7,
          "taker_buy_quote": 88813.81913
        },
        {
          "timestamp": 1762412400000,
          "datetime": "2025-11-06T07:00:00",
          "open": 0.799,
          "high": 0.806,
          "low": 0.796,
          "close": 0.799,
          "volume": 229991.92,
          "close_time": 1762415999999,
          "quote_volume": 184207.43681,
          "trades": 1321,
          "taker_buy_base": 119464.76,
          "taker_buy_quote": 95804.86001
        },
        {
          "timestamp": 1762416000000,
          "datetime": "2025-11-06T08:00:00",
          "open": 0.798,
          "high": 0.801,
          "low": 0.794,
          "close": 0.799,
          "volume": 163884.08,
          "close_time": 1762419599999,
          "quote_volume": 130857.11407,
          "trades": 894,
          "taker_buy_base": 66432.12,
          "taker_buy_quote": 53054.12384
        },
        {
          "timestamp": 1762419600000,
          "datetime": "2025-11-06T09:00:00",
          "open": 0.8,
          "high": 0.806,
          "low": 0.797,
          "close": 0.801,
          "volume": 271337.32,
          "close_time": 1762423199999,
          "quote_volume": 217454.5248,
          "trades": 1195,
          "taker_buy_base": 129052.23,
          "taker_buy_quote": 103418.21769
        },
        {
          "timestamp": 1762423200000,
          "datetime": "2025-11-06T10:00:00",
          "open": 0.801,
          "high": 0.807,
          "low": 0.794,
          "close": 0.802,
          "volume": 442443.91,
          "close_time": 1762426799999,
          "quote_volume": 354061.23697,
          "trades": 1679,
          "taker_buy_base": 169006.33,
          "taker_buy_quote": 135338.32169
        },
        {
          "timestamp": 1762426800000,
          "datetime": "2025-11-06T11:00:00",
          "open": 0.802,
          "high": 0.807,
          "low": 0.797,
          "close": 0.802,
          "volume": 201283.57,
          "close_time": 1762430399999,
          "quote_volume": 161418.3167,
          "trades": 1053,
          "taker_buy_base": 99210.49,
          "taker_buy_quote": 79562.51963
        },
        {
          "timestamp": 1762430400000,
          "datetime": "2025-11-06T12:00:00",
          "open": 0.802,
          "high": 0.805,
          "low": 0.791,
          "close": 0.795,
          "volume": 391138.58,
          "close_time": 1762433999999,
          "quote_volume": 311936.28107,
          "trades": 1292,
          "taker_buy_base": 152500.08,
          "taker_buy_quote": 121717.88913
        },
        {
          "timestamp": 1762434000000,
          "datetime": "2025-11-06T13:00:00",
          "open": 0.794,
          "high": 0.823,
          "low": 0.794,
          "close": 0.815,
          "volume": 737866.66,
          "close_time": 1762437599999,
          "quote_volume": 596928.34112,
          "trades": 2756,
          "taker_buy_base": 434187.6,
          "taker_buy_quote": 351106.53378
        },
        {
          "timestamp": 1762437600000,
          "datetime": "2025-11-06T14:00:00",
          "open": 0.815,
          "high": 0.818,
          "low": 0.797,
          "close": 0.802,
          "volume": 712578.59,
          "close_time": 1762441199999,
          "quote_volume": 574672.58125,
          "trades": 4173,
          "taker_buy_base": 301568.17,
          "taker_buy_quote": 243290.70845
        },
        {
          "timestamp": 1762441200000,
          "datetime": "2025-11-06T15:00:00",
          "open": 0.802,
          "high": 0.814,
          "low": 0.789,
          "close": 0.795,
          "volume": 630257.06,
          "close_time": 1762444799999,
          "quote_volume": 502830.19486,
          "trades": 3391,
          "taker_buy_base": 325647.04,
          "taker_buy_quote": 259958.227
        },
        {
          "timestamp": 1762444800000,
          "datetime": "2025-11-06T16:00:00",
          "open": 0.795,
          "high": 0.8,
          "low": 0.782,
          "close": 0.796,
          "volume": 501755.03,
          "close_time": 1762448399999,
          "quote_volume": 397305.17842,
          "trades": 2174,
          "taker_buy_base": 176244.43,
          "taker_buy_quote": 139645.34223
        },
        {
          "timestamp": 1762448400000,
          "datetime": "2025-11-06T17:00:00",
          "open": 0.796,
          "high": 0.807,
          "low": 0.79,
          "close": 0.805,
          "volume": 361743.28,
          "close_time": 1762451999999,
          "quote_volume": 288650.16568,
          "trades": 2310,
          "taker_buy_base": 193993.9,
          "taker_buy_quote": 154876.62293
        },
        {
          "timestamp": 1762452000000,
          "datetime": "2025-11-06T18:00:00",
          "open": 0.805,
          "high": 0.811,
          "low": 0.792,
          "close": 0.803,
          "volume": 323529.41,
          "close_time": 1762455599999,
          "quote_volume": 259360.11177,
          "trades": 1708,
          "taker_buy_base": 169329.88,
          "taker_buy_quote": 135824.13473
        },
        {
          "timestamp": 1762455600000,
          "datetime": "2025-11-06T19:00:00",
          "open": 0.802,
          "high": 0.81,
          "low": 0.799,
          "close": 0.808,
          "volume": 557141.12,
          "close_time": 1762459199999,
          "quote_volume": 448060.8909,
          "trades": 2088,
          "taker_buy_base": 225090.29,
          "taker_buy_quote": 181290.51742
        },
        {
          "timestamp": 1762459200000,
          "datetime": "2025-11-06T20:00:00",
          "open": 0.808,
          "high": 0.814,
          "low": 0.794,
          "close": 0.8,
          "volume": 441004.51,
          "close_time": 1762462799999,
          "quote_volume": 354350.92735,
          "trades": 2131,
          "taker_buy_base": 227861.71,
          "taker_buy_quote": 183259.63405
        },
        {
          "timestamp": 1762462800000,
          "datetime": "2025-11-06T21:00:00",
          "open": 0.799,
          "high": 0.81,
          "low": 0.796,
          "close": 0.803,
          "volume": 228792.25,
          "close_time": 1762466399999,
          "quote_volume": 183450.27906,
          "trades": 1309,
          "taker_buy_base": 130068.97,
          "taker_buy_quote": 104312.0966
        },
        {
          "timestamp": 1762466400000,
          "datetime": "2025-11-06T22:00:00",
          "open": 0.804,
          "high": 0.807,
          "low": 0.794,
          "close": 0.806,
          "volume": 256702.82,
          "close_time": 1762469999999,
          "quote_volume": 206032.22127,
          "trades": 1001,
          "taker_buy_base": 161955.82,
          "taker_buy_quote": 130128.82564
        },
        {
          "timestamp": 1762470000000,
          "datetime": "2025-11-06T23:00:00",
          "open": 0.805,
          "high": 0.808,
          "low": 0.795,
          "close": 0.807,
          "volume": 223257.78,
          "close_time": 1762473599999,
          "quote_volume": 178658.41627,
          "trades": 1172,
          "taker_buy_base": 110598.16,
          "taker_buy_quote": 88610.19377
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 0.807,
          "high": 0.819,
          "low": 0.805,
          "close": 0.817,
          "volume": 447372.53,
          "close_time": 1762477199999,
          "quote_volume": 363253.67929,
          "trades": 2205,
          "taker_buy_base": 221620.88,
          "taker_buy_quote": 180032.66104
        },
        {
          "timestamp": 1762477200000,
          "datetime": "2025-11-07T01:00:00",
          "open": 0.818,
          "high": 0.825,
          "low": 0.807,
          "close": 0.82,
          "volume": 466256.66,
          "close_time": 1762480799999,
          "quote_volume": 380759.82128,
          "trades": 2709,
          "taker_buy_base": 244055.5,
          "taker_buy_quote": 199327.78379
        },
        {
          "timestamp": 1762480800000,
          "datetime": "2025-11-07T02:00:00",
          "open": 0.82,
          "high": 0.822,
          "low": 0.809,
          "close": 0.82,
          "volume": 491449.87,
          "close_time": 1762484399999,
          "quote_volume": 401855.45341,
          "trades": 2152,
          "taker_buy_base": 327412.4,
          "taker_buy_quote": 267928.17716
        },
        {
          "timestamp": 1762484400000,
          "datetime": "2025-11-07T03:00:00",
          "open": 0.821,
          "high": 0.831,
          "low": 0.821,
          "close": 0.825,
          "volume": 235225.16,
          "close_time": 1762487999999,
          "quote_volume": 194375.98788,
          "trades": 1529,
          "taker_buy_base": 148633.59,
          "taker_buy_quote": 122847.77983
        },
        {
          "timestamp": 1762488000000,
          "datetime": "2025-11-07T04:00:00",
          "open": 0.826,
          "high": 0.829,
          "low": 0.82,
          "close": 0.828,
          "volume": 252859.53,
          "close_time": 1762491599999,
          "quote_volume": 208633.92326,
          "trades": 1166,
          "taker_buy_base": 102016.55,
          "taker_buy_quote": 84150.10474
        },
        {
          "timestamp": 1762491600000,
          "datetime": "2025-11-07T05:00:00",
          "open": 0.828,
          "high": 0.849,
          "low": 0.826,
          "close": 0.845,
          "volume": 586776.91,
          "close_time": 1762495199999,
          "quote_volume": 493199.56992,
          "trades": 2450,
          "taker_buy_base": 362783.69,
          "taker_buy_quote": 304792.48779
        },
        {
          "timestamp": 1762495200000,
          "datetime": "2025-11-07T06:00:00",
          "open": 0.845,
          "high": 0.85,
          "low": 0.84,
          "close": 0.844,
          "volume": 641676.54,
          "close_time": 1762498799999,
          "quote_volume": 543431.38328,
          "trades": 2410,
          "taker_buy_base": 409186.15,
          "taker_buy_quote": 346676.78539
        },
        {
          "timestamp": 1762498800000,
          "datetime": "2025-11-07T07:00:00",
          "open": 0.844,
          "high": 0.859,
          "low": 0.843,
          "close": 0.859,
          "volume": 510786.17,
          "close_time": 1762502399999,
          "quote_volume": 433947.93697,
          "trades": 2850,
          "taker_buy_base": 310712.46,
          "taker_buy_quote": 264341.32971
        },
        {
          "timestamp": 1762502400000,
          "datetime": "2025-11-07T08:00:00",
          "open": 0.858,
          "high": 0.861,
          "low": 0.845,
          "close": 0.846,
          "volume": 728444.43,
          "close_time": 1762505999999,
          "quote_volume": 619793.24467,
          "trades": 2454,
          "taker_buy_base": 358409.09,
          "taker_buy_quote": 305050.46225
        },
        {
          "timestamp": 1762506000000,
          "datetime": "2025-11-07T09:00:00",
          "open": 0.847,
          "high": 0.85,
          "low": 0.828,
          "close": 0.843,
          "volume": 650415.59,
          "close_time": 1762509599999,
          "quote_volume": 546050.8016,
          "trades": 2884,
          "taker_buy_base": 289971.39,
          "taker_buy_quote": 243904.18841
        },
        {
          "timestamp": 1762509600000,
          "datetime": "2025-11-07T10:00:00",
          "open": 0.843,
          "high": 0.85,
          "low": 0.833,
          "close": 0.839,
          "volume": 763188.54,
          "close_time": 1762513199999,
          "quote_volume": 642305.07344,
          "trades": 3148,
          "taker_buy_base": 467473.66,
          "taker_buy_quote": 393543.72454
        },
        {
          "timestamp": 1762513200000,
          "datetime": "2025-11-07T11:00:00",
          "open": 0.838,
          "high": 0.838,
          "low": 0.819,
          "close": 0.83,
          "volume": 752726.95,
          "close_time": 1762516799999,
          "quote_volume": 622671.39947,
          "trades": 3708,
          "taker_buy_base": 309913.94,
          "taker_buy_quote": 256458.98183
        },
        {
          "timestamp": 1762516800000,
          "datetime": "2025-11-07T12:00:00",
          "open": 0.83,
          "high": 0.836,
          "low": 0.808,
          "close": 0.814,
          "volume": 379591.39,
          "close_time": 1762520399999,
          "quote_volume": 310912.27127,
          "trades": 2608,
          "taker_buy_base": 164152.01,
          "taker_buy_quote": 134827.80205
        },
        {
          "timestamp": 1762520400000,
          "datetime": "2025-11-07T13:00:00",
          "open": 0.815,
          "high": 0.833,
          "low": 0.806,
          "close": 0.829,
          "volume": 1110683.61,
          "close_time": 1762523999999,
          "quote_volume": 909223.49879,
          "trades": 4402,
          "taker_buy_base": 517161.7,
          "taker_buy_quote": 425033.67895
        },
        {
          "timestamp": 1762524000000,
          "datetime": "2025-11-07T14:00:00",
          "open": 0.829,
          "high": 0.856,
          "low": 0.817,
          "close": 0.853,
          "volume": 716366.54,
          "close_time": 1762527599999,
          "quote_volume": 597194.86364,
          "trades": 4130,
          "taker_buy_base": 375707.33,
          "taker_buy_quote": 313587.53731
        },
        {
          "timestamp": 1762527600000,
          "datetime": "2025-11-07T15:00:00",
          "open": 0.854,
          "high": 0.898,
          "low": 0.847,
          "close": 0.894,
          "volume": 1877072.17,
          "close_time": 1762531199999,
          "quote_volume": 1638015.96845,
          "trades": 8591,
          "taker_buy_base": 1006710.66,
          "taker_buy_quote": 879132.98855
        },
        {
          "timestamp": 1762531200000,
          "datetime": "2025-11-07T16:00:00",
          "open": 0.894,
          "high": 0.95,
          "low": 0.891,
          "close": 0.946,
          "volume": 2767850.76,
          "close_time": 1762534799999,
          "quote_volume": 2551939.20194,
          "trades": 16399,
          "taker_buy_base": 1464402.76,
          "taker_buy_quote": 1352181.72122
        },
        {
          "timestamp": 1762534800000,
          "datetime": "2025-11-07T17:00:00",
          "open": 0.946,
          "high": 0.949,
          "low": 0.93,
          "close": 0.948,
          "volume": 1972363.66,
          "close_time": 1762538399999,
          "quote_volume": 1853496.24769,
          "trades": 12935,
          "taker_buy_base": 973850.93,
          "taker_buy_quote": 915518.80589
        },
        {
          "timestamp": 1762538400000,
          "datetime": "2025-11-07T18:00:00",
          "open": 0.948,
          "high": 0.972,
          "low": 0.945,
          "close": 0.957,
          "volume": 1317662.92,
          "close_time": 1762541999999,
          "quote_volume": 1264784.45766,
          "trades": 9664,
          "taker_buy_base": 674966.25,
          "taker_buy_quote": 647921.78843
        },
        {
          "timestamp": 1762542000000,
          "datetime": "2025-11-07T19:00:00",
          "open": 0.956,
          "high": 0.969,
          "low": 0.953,
          "close": 0.962,
          "volume": 632118.08,
          "close_time": 1762545599999,
          "quote_volume": 606772.88961,
          "trades": 4582,
          "taker_buy_base": 281389.05,
          "taker_buy_quote": 270226.01552
        },
        {
          "timestamp": 1762545600000,
          "datetime": "2025-11-07T20:00:00",
          "open": 0.963,
          "high": 1.008,
          "low": 0.96,
          "close": 1.006,
          "volume": 1557033.89,
          "close_time": 1762549199999,
          "quote_volume": 1534631.73186,
          "trades": 8885,
          "taker_buy_base": 971523.57,
          "taker_buy_quote": 957501.77725
        },
        {
          "timestamp": 1762549200000,
          "datetime": "2025-11-07T21:00:00",
          "open": 1.007,
          "high": 1.081,
          "low": 0.993,
          "close": 1.07,
          "volume": 5088512.11,
          "close_time": 1762552799999,
          "quote_volume": 5313311.85744,
          "trades": 27968,
          "taker_buy_base": 2762196.49,
          "taker_buy_quote": 2883396.72015
        },
        {
          "timestamp": 1762552800000,
          "datetime": "2025-11-07T22:00:00",
          "open": 1.069,
          "high": 1.182,
          "low": 1.043,
          "close": 1.15,
          "volume": 7924164.65,
          "close_time": 1762556399999,
          "quote_volume": 8850232.25285,
          "trades": 66313,
          "taker_buy_base": 4388562.2,
          "taker_buy_quote": 4904734.42979
        },
        {
          "timestamp": 1762556400000,
          "datetime": "2025-11-07T23:00:00",
          "open": 1.15,
          "high": 1.161,
          "low": 1.055,
          "close": 1.06,
          "volume": 5549982.13,
          "close_time": 1762559999999,
          "quote_volume": 6094610.0771,
          "trades": 51261,
          "taker_buy_base": 2489079.76,
          "taker_buy_quote": 2737575.37295
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 1.058,
          "high": 1.077,
          "low": 1.023,
          "close": 1.026,
          "volume": 2544723.25,
          "close_time": 1762563599999,
          "quote_volume": 2681249.10289,
          "trades": 19786,
          "taker_buy_base": 1123580.83,
          "taker_buy_quote": 1186582.20773
        },
        {
          "timestamp": 1762563600000,
          "datetime": "2025-11-08T01:00:00",
          "open": 1.025,
          "high": 1.05,
          "low": 1.025,
          "close": 1.035,
          "volume": 1840670.28,
          "close_time": 1762567199999,
          "quote_volume": 1907431.43948,
          "trades": 10993,
          "taker_buy_base": 897120.55,
          "taker_buy_quote": 930340.13655
        },
        {
          "timestamp": 1762567200000,
          "datetime": "2025-11-08T02:00:00",
          "open": 1.034,
          "high": 1.06,
          "low": 1.031,
          "close": 1.048,
          "volume": 1993710.43,
          "close_time": 1762570799999,
          "quote_volume": 2084812.79275,
          "trades": 13825,
          "taker_buy_base": 1100011.93,
          "taker_buy_quote": 1150817.85875
        },
        {
          "timestamp": 1762570800000,
          "datetime": "2025-11-08T03:00:00",
          "open": 1.047,
          "high": 1.06,
          "low": 1.002,
          "close": 1.005,
          "volume": 2216265.89,
          "close_time": 1762574399999,
          "quote_volume": 2299140.58944,
          "trades": 15325,
          "taker_buy_base": 945126.12,
          "taker_buy_quote": 983782.54285
        },
        {
          "timestamp": 1762574400000,
          "datetime": "2025-11-08T04:00:00",
          "open": 1.004,
          "high": 1.026,
          "low": 1.004,
          "close": 1.009,
          "volume": 1128891.57,
          "close_time": 1762577999999,
          "quote_volume": 1145474.99842,
          "trades": 7193,
          "taker_buy_base": 597623.86,
          "taker_buy_quote": 607074.5083
        },
        {
          "timestamp": 1762578000000,
          "datetime": "2025-11-08T05:00:00",
          "open": 1.009,
          "high": 1.011,
          "low": 0.984,
          "close": 0.986,
          "volume": 1563553.86,
          "close_time": 1762581599999,
          "quote_volume": 1558890.31856,
          "trades": 10733,
          "taker_buy_base": 676255.17,
          "taker_buy_quote": 673781.62815
        },
        {
          "timestamp": 1762581600000,
          "datetime": "2025-11-08T06:00:00",
          "open": 0.986,
          "high": 1.039,
          "low": 0.974,
          "close": 1.01,
          "volume": 3427018.61,
          "close_time": 1762585199999,
          "quote_volume": 3460054.02771,
          "trades": 21320,
          "taker_buy_base": 1849047.36,
          "taker_buy_quote": 1867017.16924
        },
        {
          "timestamp": 1762585200000,
          "datetime": "2025-11-08T07:00:00",
          "open": 1.01,
          "high": 1.025,
          "low": 0.997,
          "close": 1.019,
          "volume": 1659067.54,
          "close_time": 1762588799999,
          "quote_volume": 1677325.74081,
          "trades": 10000,
          "taker_buy_base": 1033531.67,
          "taker_buy_quote": 1046017.03437
        },
        {
          "timestamp": 1762588800000,
          "datetime": "2025-11-08T08:00:00",
          "open": 1.019,
          "high": 1.059,
          "low": 1.014,
          "close": 1.053,
          "volume": 1415043.75,
          "close_time": 1762592399999,
          "quote_volume": 1470003.84198,
          "trades": 12368,
          "taker_buy_base": 852804.49,
          "taker_buy_quote": 886253.42089
        },
        {
          "timestamp": 1762592400000,
          "datetime": "2025-11-08T09:00:00",
          "open": 1.052,
          "high": 1.088,
          "low": 0.994,
          "close": 1.012,
          "volume": 6852935.12,
          "close_time": 1762595999999,
          "quote_volume": 7143469.09357,
          "trades": 60828,
          "taker_buy_base": 2997296.65,
          "taker_buy_quote": 3141607.05187
        },
        {
          "timestamp": 1762596000000,
          "datetime": "2025-11-08T10:00:00",
          "open": 1.012,
          "high": 1.028,
          "low": 0.996,
          "close": 1.022,
          "volume": 2551028.77,
          "close_time": 1762599599999,
          "quote_volume": 2585565.68252,
          "trades": 15481,
          "taker_buy_base": 1391764.46,
          "taker_buy_quote": 1412304.05252
        },
        {
          "timestamp": 1762599600000,
          "datetime": "2025-11-08T11:00:00",
          "open": 1.021,
          "high": 1.043,
          "low": 1.018,
          "close": 1.023,
          "volume": 1157264.6,
          "close_time": 1762603199999,
          "quote_volume": 1193749.61248,
          "trades": 7306,
          "taker_buy_base": 436656.23,
          "taker_buy_quote": 450296.5286
        },
        {
          "timestamp": 1762603200000,
          "datetime": "2025-11-08T12:00:00",
          "open": 1.022,
          "high": 1.043,
          "low": 1.022,
          "close": 1.034,
          "volume": 1005209.97,
          "close_time": 1762606799999,
          "quote_volume": 1041382.20306,
          "trades": 7576,
          "taker_buy_base": 536928.43,
          "taker_buy_quote": 556254.95439
        },
        {
          "timestamp": 1762606800000,
          "datetime": "2025-11-08T13:00:00",
          "open": 1.034,
          "high": 1.037,
          "low": 1.011,
          "close": 1.013,
          "volume": 790542.04,
          "close_time": 1762610399999,
          "quote_volume": 809958.90621,
          "trades": 6521,
          "taker_buy_base": 341140.38,
          "taker_buy_quote": 349769.48066
        },
        {
          "timestamp": 1762610400000,
          "datetime": "2025-11-08T14:00:00",
          "open": 1.013,
          "high": 1.02,
          "low": 0.996,
          "close": 1.003,
          "volume": 1142408.74,
          "close_time": 1762613999999,
          "quote_volume": 1148839.70159,
          "trades": 7769,
          "taker_buy_base": 532409.28,
          "taker_buy_quote": 535237.0274
        },
        {
          "timestamp": 1762614000000,
          "datetime": "2025-11-08T15:00:00",
          "open": 1.003,
          "high": 1.008,
          "low": 0.97,
          "close": 0.974,
          "volume": 2547513.13,
          "close_time": 1762617599999,
          "quote_volume": 2507721.72805,
          "trades": 11686,
          "taker_buy_base": 1365843.67,
          "taker_buy_quote": 1345486.65462
        },
        {
          "timestamp": 1762617600000,
          "datetime": "2025-11-08T16:00:00",
          "open": 0.974,
          "high": 0.994,
          "low": 0.963,
          "close": 0.988,
          "volume": 2081952.26,
          "close_time": 1762621199999,
          "quote_volume": 2039476.62905,
          "trades": 14132,
          "taker_buy_base": 950712.22,
          "taker_buy_quote": 931832.32688
        },
        {
          "timestamp": 1762621200000,
          "datetime": "2025-11-08T17:00:00",
          "open": 0.989,
          "high": 1.024,
          "low": 0.981,
          "close": 1.007,
          "volume": 1438931.24,
          "close_time": 1762624799999,
          "quote_volume": 1448487.54665,
          "trades": 12237,
          "taker_buy_base": 757658.77,
          "taker_buy_quote": 762957.55513
        },
        {
          "timestamp": 1762624800000,
          "datetime": "2025-11-08T18:00:00",
          "open": 1.007,
          "high": 1.018,
          "low": 1.003,
          "close": 1.015,
          "volume": 624450.03,
          "close_time": 1762628399999,
          "quote_volume": 631027.32529,
          "trades": 5059,
          "taker_buy_base": 348187.09,
          "taker_buy_quote": 352042.26579
        },
        {
          "timestamp": 1762628400000,
          "datetime": "2025-11-08T19:00:00",
          "open": 1.015,
          "high": 1.019,
          "low": 0.988,
          "close": 1.008,
          "volume": 686162.62,
          "close_time": 1762631999999,
          "quote_volume": 687983.20597,
          "trades": 5099,
          "taker_buy_base": 318771.7,
          "taker_buy_quote": 319961.70931
        },
        {
          "timestamp": 1762632000000,
          "datetime": "2025-11-08T20:00:00",
          "open": 1.007,
          "high": 1.035,
          "low": 0.998,
          "close": 1.027,
          "volume": 1211120.46,
          "close_time": 1762635599999,
          "quote_volume": 1236846.39284,
          "trades": 7825,
          "taker_buy_base": 703350.32,
          "taker_buy_quote": 718658.25634
        },
        {
          "timestamp": 1762635600000,
          "datetime": "2025-11-08T21:00:00",
          "open": 1.027,
          "high": 1.066,
          "low": 1.026,
          "close": 1.049,
          "volume": 1786075.4,
          "close_time": 1762639199999,
          "quote_volume": 1869358.67028,
          "trades": 13073,
          "taker_buy_base": 967141.84,
          "taker_buy_quote": 1012290.95569
        },
        {
          "timestamp": 1762639200000,
          "datetime": "2025-11-08T22:00:00",
          "open": 1.049,
          "high": 1.059,
          "low": 1.043,
          "close": 1.05,
          "volume": 945045.63,
          "close_time": 1762642799999,
          "quote_volume": 992418.39109,
          "trades": 6386,
          "taker_buy_base": 448677.83,
          "taker_buy_quote": 471269.28848
        },
        {
          "timestamp": 1762642800000,
          "datetime": "2025-11-08T23:00:00",
          "open": 1.05,
          "high": 1.05,
          "low": 1.034,
          "close": 1.041,
          "volume": 419890.79,
          "close_time": 1762646399999,
          "quote_volume": 436988.25968,
          "trades": 2780,
          "taker_buy_base": 148923.97,
          "taker_buy_quote": 155154.36303
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 1.042,
          "high": 1.045,
          "low": 1.019,
          "close": 1.024,
          "volume": 441682.53,
          "close_time": 1762649999999,
          "quote_volume": 456262.44899,
          "trades": 3286,
          "taker_buy_base": 195121.67,
          "taker_buy_quote": 202005.71432
        },
        {
          "timestamp": 1762650000000,
          "datetime": "2025-11-09T01:00:00",
          "open": 1.024,
          "high": 1.045,
          "low": 1.023,
          "close": 1.028,
          "volume": 788787.01,
          "close_time": 1762653599999,
          "quote_volume": 814701.65067,
          "trades": 8510,
          "taker_buy_base": 330984.86,
          "taker_buy_quote": 342152.12195
        },
        {
          "timestamp": 1762653600000,
          "datetime": "2025-11-09T02:00:00",
          "open": 1.027,
          "high": 1.035,
          "low": 0.996,
          "close": 1.002,
          "volume": 928173.69,
          "close_time": 1762657199999,
          "quote_volume": 937895.23392,
          "trades": 9453,
          "taker_buy_base": 348478.13,
          "taker_buy_quote": 352108.02211
        },
        {
          "timestamp": 1762657200000,
          "datetime": "2025-11-09T03:00:00",
          "open": 1.001,
          "high": 1.008,
          "low": 0.989,
          "close": 0.995,
          "volume": 343176.07,
          "close_time": 1762660799999,
          "quote_volume": 342328.34514,
          "trades": 4599,
          "taker_buy_base": 175283.8,
          "taker_buy_quote": 174833.31177
        },
        {
          "timestamp": 1762660800000,
          "datetime": "2025-11-09T04:00:00",
          "open": 0.995,
          "high": 1.003,
          "low": 0.981,
          "close": 0.99,
          "volume": 522969.22,
          "close_time": 1762664399999,
          "quote_volume": 519174.73625,
          "trades": 4239,
          "taker_buy_base": 197222.22,
          "taker_buy_quote": 195773.23528
        },
        {
          "timestamp": 1762664400000,
          "datetime": "2025-11-09T05:00:00",
          "open": 0.989,
          "high": 1.0,
          "low": 0.983,
          "close": 0.99,
          "volume": 675844.69,
          "close_time": 1762667999999,
          "quote_volume": 671084.03133,
          "trades": 3868,
          "taker_buy_base": 413971.65,
          "taker_buy_quote": 411786.8497
        },
        {
          "timestamp": 1762668000000,
          "datetime": "2025-11-09T06:00:00",
          "open": 0.99,
          "high": 0.999,
          "low": 0.983,
          "close": 0.989,
          "volume": 360499.89,
          "close_time": 1762671599999,
          "quote_volume": 357672.07229,
          "trades": 2192,
          "taker_buy_base": 185313.75,
          "taker_buy_quote": 184025.68626
        },
        {
          "timestamp": 1762671600000,
          "datetime": "2025-11-09T07:00:00",
          "open": 0.989,
          "high": 1.018,
          "low": 0.989,
          "close": 1.009,
          "volume": 561586.05,
          "close_time": 1762675199999,
          "quote_volume": 565994.26454,
          "trades": 4093,
          "taker_buy_base": 300458.85,
          "taker_buy_quote": 302769.40302
        },
        {
          "timestamp": 1762675200000,
          "datetime": "2025-11-09T08:00:00",
          "open": 1.01,
          "high": 1.013,
          "low": 0.99,
          "close": 0.995,
          "volume": 428512.48,
          "close_time": 1762678799999,
          "quote_volume": 429205.08013,
          "trades": 2266,
          "taker_buy_base": 229128.39,
          "taker_buy_quote": 229802.06575
        },
        {
          "timestamp": 1762678800000,
          "datetime": "2025-11-09T09:00:00",
          "open": 0.996,
          "high": 1.008,
          "low": 0.979,
          "close": 0.981,
          "volume": 596217.77,
          "close_time": 1762682399999,
          "quote_volume": 590324.67457,
          "trades": 3068,
          "taker_buy_base": 197282.87,
          "taker_buy_quote": 195725.88443
        },
        {
          "timestamp": 1762682400000,
          "datetime": "2025-11-09T10:00:00",
          "open": 0.982,
          "high": 0.983,
          "low": 0.967,
          "close": 0.982,
          "volume": 1001885.12,
          "close_time": 1762685999999,
          "quote_volume": 975747.73758,
          "trades": 4128,
          "taker_buy_base": 462633.28,
          "taker_buy_quote": 450714.50724
        },
        {
          "timestamp": 1762686000000,
          "datetime": "2025-11-09T11:00:00",
          "open": 0.983,
          "high": 0.999,
          "low": 0.983,
          "close": 0.996,
          "volume": 460735.79,
          "close_time": 1762689599999,
          "quote_volume": 457513.3593,
          "trades": 4674,
          "taker_buy_base": 241426.11,
          "taker_buy_quote": 239726.02574
        },
        {
          "timestamp": 1762689600000,
          "datetime": "2025-11-09T12:00:00",
          "open": 0.996,
          "high": 1.005,
          "low": 0.993,
          "close": 1.001,
          "volume": 447375.78,
          "close_time": 1762693199999,
          "quote_volume": 448030.76981,
          "trades": 3197,
          "taker_buy_base": 274345.6,
          "taker_buy_quote": 274801.38739
        },
        {
          "timestamp": 1762693200000,
          "datetime": "2025-11-09T13:00:00",
          "open": 1.0,
          "high": 1.009,
          "low": 0.998,
          "close": 1.0,
          "volume": 282885.76,
          "close_time": 1762696799999,
          "quote_volume": 283391.54843,
          "trades": 2202,
          "taker_buy_base": 125195.86,
          "taker_buy_quote": 125502.73011
        },
        {
          "timestamp": 1762696800000,
          "datetime": "2025-11-09T14:00:00",
          "open": 1.0,
          "high": 1.022,
          "low": 0.993,
          "close": 1.012,
          "volume": 887655.22,
          "close_time": 1762700399999,
          "quote_volume": 896096.79676,
          "trades": 6920,
          "taker_buy_base": 464473.95,
          "taker_buy_quote": 469002.49299
        },
        {
          "timestamp": 1762700400000,
          "datetime": "2025-11-09T15:00:00",
          "open": 1.012,
          "high": 1.057,
          "low": 1.012,
          "close": 1.034,
          "volume": 3503920.09,
          "close_time": 1762703999999,
          "quote_volume": 3627098.29489,
          "trades": 13135,
          "taker_buy_base": 2181226.98,
          "taker_buy_quote": 2254493.34514
        },
        {
          "timestamp": 1762704000000,
          "datetime": "2025-11-09T16:00:00",
          "open": 1.033,
          "high": 1.042,
          "low": 1.023,
          "close": 1.027,
          "volume": 1498134.47,
          "close_time": 1762707599999,
          "quote_volume": 1546512.57531,
          "trades": 6772,
          "taker_buy_base": 884934.15,
          "taker_buy_quote": 913922.44373
        },
        {
          "timestamp": 1762707600000,
          "datetime": "2025-11-09T17:00:00",
          "open": 1.028,
          "high": 1.036,
          "low": 1.011,
          "close": 1.016,
          "volume": 964031.85,
          "close_time": 1762711199999,
          "quote_volume": 984325.85246,
          "trades": 4551,
          "taker_buy_base": 348811.07,
          "taker_buy_quote": 356218.99021
        },
        {
          "timestamp": 1762711200000,
          "datetime": "2025-11-09T18:00:00",
          "open": 1.017,
          "high": 1.039,
          "low": 1.007,
          "close": 1.03,
          "volume": 1954580.49,
          "close_time": 1762714799999,
          "quote_volume": 1991144.54246,
          "trades": 5950,
          "taker_buy_base": 898374.09,
          "taker_buy_quote": 914492.2923
        },
        {
          "timestamp": 1762714800000,
          "datetime": "2025-11-09T19:00:00",
          "open": 1.03,
          "high": 1.042,
          "low": 1.028,
          "close": 1.04,
          "volume": 1032857.01,
          "close_time": 1762718399999,
          "quote_volume": 1067117.46073,
          "trades": 4635,
          "taker_buy_base": 449115.39,
          "taker_buy_quote": 463965.32858
        },
        {
          "timestamp": 1762718400000,
          "datetime": "2025-11-09T20:00:00",
          "open": 1.04,
          "high": 1.045,
          "low": 1.019,
          "close": 1.026,
          "volume": 859106.36,
          "close_time": 1762721999999,
          "quote_volume": 882444.32007,
          "trades": 2939,
          "taker_buy_base": 403309.29,
          "taker_buy_quote": 414683.69929
        },
        {
          "timestamp": 1762722000000,
          "datetime": "2025-11-09T21:00:00",
          "open": 1.025,
          "high": 1.027,
          "low": 1.018,
          "close": 1.021,
          "volume": 283525.7,
          "close_time": 1762725599999,
          "quote_volume": 289865.96785,
          "trades": 1483,
          "taker_buy_base": 96282.93,
          "taker_buy_quote": 98466.68305
        },
        {
          "timestamp": 1762725600000,
          "datetime": "2025-11-09T22:00:00",
          "open": 1.021,
          "high": 1.026,
          "low": 1.012,
          "close": 1.023,
          "volume": 330790.18,
          "close_time": 1762729199999,
          "quote_volume": 337105.59503,
          "trades": 2031,
          "taker_buy_base": 157671.38,
          "taker_buy_quote": 160673.6016
        },
        {
          "timestamp": 1762729200000,
          "datetime": "2025-11-09T23:00:00",
          "open": 1.024,
          "high": 1.04,
          "low": 1.013,
          "close": 1.021,
          "volume": 551404.32,
          "close_time": 1762732799999,
          "quote_volume": 564575.83251,
          "trades": 4015,
          "taker_buy_base": 240465.21,
          "taker_buy_quote": 246239.07482
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 1.02,
          "high": 1.039,
          "low": 1.009,
          "close": 1.03,
          "volume": 975584.7,
          "close_time": 1762736399999,
          "quote_volume": 1001445.5857,
          "trades": 5332,
          "taker_buy_base": 481706.74,
          "taker_buy_quote": 494614.74626
        },
        {
          "timestamp": 1762736400000,
          "datetime": "2025-11-10T01:00:00",
          "open": 1.029,
          "high": 1.048,
          "low": 1.026,
          "close": 1.028,
          "volume": 638820.45,
          "close_time": 1762739999999,
          "quote_volume": 662660.30781,
          "trades": 4949,
          "taker_buy_base": 352424.61,
          "taker_buy_quote": 365841.22902
        },
        {
          "timestamp": 1762740000000,
          "datetime": "2025-11-10T02:00:00",
          "open": 1.028,
          "high": 1.05,
          "low": 1.022,
          "close": 1.05,
          "volume": 475056.4,
          "close_time": 1762743599999,
          "quote_volume": 491569.01275,
          "trades": 3606,
          "taker_buy_base": 272905.21,
          "taker_buy_quote": 282680.92956
        },
        {
          "timestamp": 1762743600000,
          "datetime": "2025-11-10T03:00:00",
          "open": 1.049,
          "high": 1.084,
          "low": 1.046,
          "close": 1.058,
          "volume": 1181691.07,
          "close_time": 1762747199999,
          "quote_volume": 1258100.10893,
          "trades": 8926,
          "taker_buy_base": 695885.28,
          "taker_buy_quote": 741590.94913
        },
        {
          "timestamp": 1762747200000,
          "datetime": "2025-11-10T04:00:00",
          "open": 1.058,
          "high": 1.063,
          "low": 1.034,
          "close": 1.047,
          "volume": 612103.91,
          "close_time": 1762750799999,
          "quote_volume": 638729.16698,
          "trades": 4295,
          "taker_buy_base": 292071.97,
          "taker_buy_quote": 304722.64686
        },
        {
          "timestamp": 1762750800000,
          "datetime": "2025-11-10T05:00:00",
          "open": 1.047,
          "high": 1.057,
          "low": 1.036,
          "close": 1.043,
          "volume": 562826.41,
          "close_time": 1762754399999,
          "quote_volume": 588021.61552,
          "trades": 3564,
          "taker_buy_base": 217545.64,
          "taker_buy_quote": 227701.92777
        },
        {
          "timestamp": 1762754400000,
          "datetime": "2025-11-10T06:00:00",
          "open": 1.043,
          "high": 1.055,
          "low": 1.033,
          "close": 1.04,
          "volume": 500489.45,
          "close_time": 1762757999999,
          "quote_volume": 522783.99213,
          "trades": 3765,
          "taker_buy_base": 231663.21,
          "taker_buy_quote": 242051.42262
        },
        {
          "timestamp": 1762758000000,
          "datetime": "2025-11-10T07:00:00",
          "open": 1.041,
          "high": 1.045,
          "low": 1.019,
          "close": 1.021,
          "volume": 665644.44,
          "close_time": 1762761599999,
          "quote_volume": 685049.78059,
          "trades": 3452,
          "taker_buy_base": 329825.3,
          "taker_buy_quote": 339881.49606
        },
        {
          "timestamp": 1762761600000,
          "datetime": "2025-11-10T08:00:00",
          "open": 1.021,
          "high": 1.023,
          "low": 1.002,
          "close": 1.008,
          "volume": 1018307.75,
          "close_time": 1762765199999,
          "quote_volume": 1031596.6589,
          "trades": 4522,
          "taker_buy_base": 484059.18,
          "taker_buy_quote": 490421.36213
        },
        {
          "timestamp": 1762765200000,
          "datetime": "2025-11-10T09:00:00",
          "open": 1.009,
          "high": 1.035,
          "low": 1.008,
          "close": 1.033,
          "volume": 547512.3,
          "close_time": 1762768799999,
          "quote_volume": 559140.23339,
          "trades": 3567,
          "taker_buy_base": 317499.39,
          "taker_buy_quote": 324213.10169
        },
        {
          "timestamp": 1762768800000,
          "datetime": "2025-11-10T10:00:00",
          "open": 1.034,
          "high": 1.045,
          "low": 1.011,
          "close": 1.02,
          "volume": 1112710.72,
          "close_time": 1762772399999,
          "quote_volume": 1144821.83123,
          "trades": 6954,
          "taker_buy_base": 590799.48,
          "taker_buy_quote": 609224.33023
        },
        {
          "timestamp": 1762772400000,
          "datetime": "2025-11-10T11:00:00",
          "open": 1.02,
          "high": 1.026,
          "low": 1.016,
          "close": 1.018,
          "volume": 390157.24,
          "close_time": 1762775999999,
          "quote_volume": 398506.68568,
          "trades": 2856,
          "taker_buy_base": 153674.93,
          "taker_buy_quote": 157013.3177
        },
        {
          "timestamp": 1762776000000,
          "datetime": "2025-11-10T12:00:00",
          "open": 1.019,
          "high": 1.02,
          "low": 1.003,
          "close": 1.007,
          "volume": 514452.13,
          "close_time": 1762779599999,
          "quote_volume": 520001.17058,
          "trades": 3307,
          "taker_buy_base": 190810.89,
          "taker_buy_quote": 192803.29504
        },
        {
          "timestamp": 1762779600000,
          "datetime": "2025-11-10T13:00:00",
          "open": 1.007,
          "high": 1.022,
          "low": 1.006,
          "close": 1.012,
          "volume": 394534.75,
          "close_time": 1762783199999,
          "quote_volume": 400340.81403,
          "trades": 3577,
          "taker_buy_base": 166143.49,
          "taker_buy_quote": 168581.94254
        },
        {
          "timestamp": 1762783200000,
          "datetime": "2025-11-10T14:00:00",
          "open": 1.011,
          "high": 1.012,
          "low": 0.987,
          "close": 0.996,
          "volume": 1277648.62,
          "close_time": 1762786799999,
          "quote_volume": 1274346.95534,
          "trades": 7509,
          "taker_buy_base": 629886.68,
          "taker_buy_quote": 628670.76978
        },
        {
          "timestamp": 1762786800000,
          "datetime": "2025-11-10T15:00:00",
          "open": 0.997,
          "high": 1.013,
          "low": 0.994,
          "close": 1.004,
          "volume": 1721227.71,
          "close_time": 1762790399999,
          "quote_volume": 1729087.35853,
          "trades": 9714,
          "taker_buy_base": 855047.13,
          "taker_buy_quote": 858656.60256
        },
        {
          "timestamp": 1762790400000,
          "datetime": "2025-11-10T16:00:00",
          "open": 1.004,
          "high": 1.012,
          "low": 0.99,
          "close": 0.995,
          "volume": 1490479.11,
          "close_time": 1762793999999,
          "quote_volume": 1489533.97061,
          "trades": 7543,
          "taker_buy_base": 731609.48,
          "taker_buy_quote": 731142.20614
        },
        {
          "timestamp": 1762794000000,
          "datetime": "2025-11-10T17:00:00",
          "open": 0.995,
          "high": 1.009,
          "low": 0.992,
          "close": 1.007,
          "volume": 1445709.72,
          "close_time": 1762797599999,
          "quote_volume": 1446911.30699,
          "trades": 5423,
          "taker_buy_base": 718066.11,
          "taker_buy_quote": 718908.83924
        },
        {
          "timestamp": 1762797600000,
          "datetime": "2025-11-10T18:00:00",
          "open": 1.008,
          "high": 1.016,
          "low": 0.999,
          "close": 1.005,
          "volume": 647889.22,
          "close_time": 1762801199999,
          "quote_volume": 652897.68923,
          "trades": 3297,
          "taker_buy_base": 326596.43,
          "taker_buy_quote": 329306.82379
        },
        {
          "timestamp": 1762801200000,
          "datetime": "2025-11-10T19:00:00",
          "open": 1.005,
          "high": 1.037,
          "low": 1.002,
          "close": 1.022,
          "volume": 786480.3,
          "close_time": 1762804799999,
          "quote_volume": 802063.40013,
          "trades": 5543,
          "taker_buy_base": 387128.23,
          "taker_buy_quote": 395149.04542
        },
        {
          "timestamp": 1762804800000,
          "datetime": "2025-11-10T20:00:00",
          "open": 1.023,
          "high": 1.034,
          "low": 1.016,
          "close": 1.022,
          "volume": 459672.76,
          "close_time": 1762808399999,
          "quote_volume": 471210.80327,
          "trades": 3619,
          "taker_buy_base": 246504.33,
          "taker_buy_quote": 252867.51404
        },
        {
          "timestamp": 1762808400000,
          "datetime": "2025-11-10T21:00:00",
          "open": 1.022,
          "high": 1.022,
          "low": 1.003,
          "close": 1.01,
          "volume": 356610.01,
          "close_time": 1762811999999,
          "quote_volume": 360271.2936,
          "trades": 2867,
          "taker_buy_base": 166146.24,
          "taker_buy_quote": 167922.49007
        },
        {
          "timestamp": 1762812000000,
          "datetime": "2025-11-10T22:00:00",
          "open": 1.01,
          "high": 1.042,
          "low": 0.999,
          "close": 1.04,
          "volume": 639562.29,
          "close_time": 1762815599999,
          "quote_volume": 654675.85794,
          "trades": 3814,
          "taker_buy_base": 364429.39,
          "taker_buy_quote": 372948.5912
        },
        {
          "timestamp": 1762815600000,
          "datetime": "2025-11-10T23:00:00",
          "open": 1.041,
          "high": 1.046,
          "low": 1.028,
          "close": 1.042,
          "volume": 458123.05,
          "close_time": 1762819199999,
          "quote_volume": 475623.7171,
          "trades": 4380,
          "taker_buy_base": 240174.3,
          "taker_buy_quote": 249370.59642
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 1.041,
          "high": 1.051,
          "low": 1.016,
          "close": 1.031,
          "volume": 983718.26,
          "close_time": 1762822799999,
          "quote_volume": 1015827.99228,
          "trades": 7464,
          "taker_buy_base": 434434.37,
          "taker_buy_quote": 449161.43451
        },
        {
          "timestamp": 1762822800000,
          "datetime": "2025-11-11T01:00:00",
          "open": 1.032,
          "high": 1.064,
          "low": 1.016,
          "close": 1.019,
          "volume": 1321184.23,
          "close_time": 1762826399999,
          "quote_volume": 1374398.85852,
          "trades": 9463,
          "taker_buy_base": 529831.49,
          "taker_buy_quote": 551017.33536
        },
        {
          "timestamp": 1762826400000,
          "datetime": "2025-11-11T02:00:00",
          "open": 1.019,
          "high": 1.047,
          "low": 1.013,
          "close": 1.033,
          "volume": 618630.77,
          "close_time": 1762829999999,
          "quote_volume": 637283.74502,
          "trades": 5299,
          "taker_buy_base": 366367.25,
          "taker_buy_quote": 377520.75069
        },
        {
          "timestamp": 1762830000000,
          "datetime": "2025-11-11T03:00:00",
          "open": 1.033,
          "high": 1.04,
          "low": 1.019,
          "close": 1.021,
          "volume": 466490.58,
          "close_time": 1762833599999,
          "quote_volume": 480273.46514,
          "trades": 3950,
          "taker_buy_base": 283664.25,
          "taker_buy_quote": 292153.77086
        },
        {
          "timestamp": 1762833600000,
          "datetime": "2025-11-11T04:00:00",
          "open": 1.021,
          "high": 1.024,
          "low": 1.006,
          "close": 1.008,
          "volume": 397202.26,
          "close_time": 1762837199999,
          "quote_volume": 402889.16383,
          "trades": 2029,
          "taker_buy_base": 156413.26,
          "taker_buy_quote": 158788.10646
        },
        {
          "timestamp": 1762837200000,
          "datetime": "2025-11-11T05:00:00",
          "open": 1.008,
          "high": 1.008,
          "low": 0.998,
          "close": 1.0,
          "volume": 718751.81,
          "close_time": 1762840799999,
          "quote_volume": 720003.45009,
          "trades": 3592,
          "taker_buy_base": 389326.1,
          "taker_buy_quote": 390158.64616
        },
        {
          "timestamp": 1762840800000,
          "datetime": "2025-11-11T06:00:00",
          "open": 1.0,
          "high": 1.001,
          "low": 0.988,
          "close": 0.997,
          "volume": 631342.37,
          "close_time": 1762844399999,
          "quote_volume": 628423.21603,
          "trades": 3440,
          "taker_buy_base": 244759.48,
          "taker_buy_quote": 243645.90678
        },
        {
          "timestamp": 1762844400000,
          "datetime": "2025-11-11T07:00:00",
          "open": 0.996,
          "high": 0.997,
          "low": 0.974,
          "close": 0.975,
          "volume": 427325.5,
          "close_time": 1762847999999,
          "quote_volume": 420420.96465,
          "trades": 3154,
          "taker_buy_base": 201234.67,
          "taker_buy_quote": 198172.92014
        },
        {
          "timestamp": 1762848000000,
          "datetime": "2025-11-11T08:00:00",
          "open": 0.975,
          "high": 0.984,
          "low": 0.965,
          "close": 0.983,
          "volume": 632362.21,
          "close_time": 1762851599999,
          "quote_volume": 616127.48348,
          "trades": 3541,
          "taker_buy_base": 331837.94,
          "taker_buy_quote": 323776.18755
        },
        {
          "timestamp": 1762851600000,
          "datetime": "2025-11-11T09:00:00",
          "open": 0.982,
          "high": 1.003,
          "low": 0.982,
          "close": 0.984,
          "volume": 1197587.47,
          "close_time": 1762855199999,
          "quote_volume": 1187485.06375,
          "trades": 5181,
          "taker_buy_base": 538544.93,
          "taker_buy_quote": 533407.98334
        },
        {
          "timestamp": 1762855200000,
          "datetime": "2025-11-11T10:00:00",
          "open": 0.984,
          "high": 0.989,
          "low": 0.979,
          "close": 0.982,
          "volume": 223242.64,
          "close_time": 1762858799999,
          "quote_volume": 219746.34499,
          "trades": 2021,
          "taker_buy_base": 124982.34,
          "taker_buy_quote": 123065.74145
        },
        {
          "timestamp": 1762858800000,
          "datetime": "2025-11-11T11:00:00",
          "open": 0.981,
          "high": 0.991,
          "low": 0.977,
          "close": 0.982,
          "volume": 278025.08,
          "close_time": 1762862399999,
          "quote_volume": 273662.85026,
          "trades": 2687,
          "taker_buy_base": 118028.86,
          "taker_buy_quote": 116277.3717
        },
        {
          "timestamp": 1762862400000,
          "datetime": "2025-11-11T12:00:00",
          "open": 0.983,
          "high": 0.991,
          "low": 0.972,
          "close": 0.98,
          "volume": 1009811.99,
          "close_time": 1762865999999,
          "quote_volume": 990878.16354,
          "trades": 4295,
          "taker_buy_base": 429276.85,
          "taker_buy_quote": 421236.98963
        },
        {
          "timestamp": 1762866000000,
          "datetime": "2025-11-11T13:00:00",
          "open": 0.981,
          "high": 0.994,
          "low": 0.978,
          "close": 0.989,
          "volume": 916130.23,
          "close_time": 1762869599999,
          "quote_volume": 902318.29387,
          "trades": 5028,
          "taker_buy_base": 488592.14,
          "taker_buy_quote": 481190.58261
        },
        {
          "timestamp": 1762869600000,
          "datetime": "2025-11-11T14:00:00",
          "open": 0.989,
          "high": 1.011,
          "low": 0.982,
          "close": 1.009,
          "volume": 717278.08,
          "close_time": 1762873199999,
          "quote_volume": 713508.67869,
          "trades": 6621,
          "taker_buy_base": 355431.17,
          "taker_buy_quote": 353612.96258
        },
        {
          "timestamp": 1762873200000,
          "datetime": "2025-11-11T15:00:00",
          "open": 1.009,
          "high": 1.009,
          "low": 0.981,
          "close": 0.987,
          "volume": 857372.11,
          "close_time": 1762876799999,
          "quote_volume": 849198.0538,
          "trades": 5311,
          "taker_buy_base": 271194.94,
          "taker_buy_quote": 268785.62004
        },
        {
          "timestamp": 1762876800000,
          "datetime": "2025-11-11T16:00:00",
          "open": 0.987,
          "high": 1.001,
          "low": 0.977,
          "close": 0.994,
          "volume": 1103396.8,
          "close_time": 1762880399999,
          "quote_volume": 1087355.11957,
          "trades": 14113,
          "taker_buy_base": 437352.45,
          "taker_buy_quote": 431401.68279
        },
        {
          "timestamp": 1762880400000,
          "datetime": "2025-11-11T17:00:00",
          "open": 0.995,
          "high": 1.005,
          "low": 0.983,
          "close": 0.995,
          "volume": 465602.22,
          "close_time": 1762883999999,
          "quote_volume": 462751.18908,
          "trades": 3669,
          "taker_buy_base": 238864.69,
          "taker_buy_quote": 237432.15798
        },
        {
          "timestamp": 1762884000000,
          "datetime": "2025-11-11T18:00:00",
          "open": 0.995,
          "high": 0.998,
          "low": 0.976,
          "close": 0.98,
          "volume": 356136.65,
          "close_time": 1762887599999,
          "quote_volume": 350535.3352,
          "trades": 3011,
          "taker_buy_base": 173852.39,
          "taker_buy_quote": 171296.27041
        },
        {
          "timestamp": 1762887600000,
          "datetime": "2025-11-11T19:00:00",
          "open": 0.979,
          "high": 0.986,
          "low": 0.972,
          "close": 0.975,
          "volume": 275505.13,
          "close_time": 1762891199999,
          "quote_volume": 269988.81721,
          "trades": 2589,
          "taker_buy_base": 151081.06,
          "taker_buy_quote": 148074.0477
        },
        {
          "timestamp": 1762891200000,
          "datetime": "2025-11-11T20:00:00",
          "open": 0.975,
          "high": 0.978,
          "low": 0.96,
          "close": 0.965,
          "volume": 767499.46,
          "close_time": 1762894799999,
          "quote_volume": 741327.71764,
          "trades": 3934,
          "taker_buy_base": 338934.89,
          "taker_buy_quote": 327532.0301
        },
        {
          "timestamp": 1762894800000,
          "datetime": "2025-11-11T21:00:00",
          "open": 0.965,
          "high": 0.975,
          "low": 0.965,
          "close": 0.969,
          "volume": 893254.88,
          "close_time": 1762898399999,
          "quote_volume": 866572.25429,
          "trades": 4367,
          "taker_buy_base": 410993.08,
          "taker_buy_quote": 398660.59673
        },
        {
          "timestamp": 1762898400000,
          "datetime": "2025-11-11T22:00:00",
          "open": 0.968,
          "high": 0.983,
          "low": 0.963,
          "close": 0.977,
          "volume": 194320.0,
          "close_time": 1762901999999,
          "quote_volume": 189246.42509,
          "trades": 2048,
          "taker_buy_base": 112835.85,
          "taker_buy_quote": 110030.15691
        },
        {
          "timestamp": 1762902000000,
          "datetime": "2025-11-11T23:00:00",
          "open": 0.977,
          "high": 0.977,
          "low": 0.944,
          "close": 0.952,
          "volume": 517868.31,
          "close_time": 1762905599999,
          "quote_volume": 495729.97818,
          "trades": 4164,
          "taker_buy_base": 214422.86,
          "taker_buy_quote": 205372.41691
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 0.952,
          "high": 0.964,
          "low": 0.944,
          "close": 0.945,
          "volume": 298773.1,
          "close_time": 1762909199999,
          "quote_volume": 284758.1134,
          "trades": 3336,
          "taker_buy_base": 134187.76,
          "taker_buy_quote": 127930.30813
        },
        {
          "timestamp": 1762909200000,
          "datetime": "2025-11-12T01:00:00",
          "open": 0.945,
          "high": 0.967,
          "low": 0.945,
          "close": 0.959,
          "volume": 262178.22,
          "close_time": 1762912799999,
          "quote_volume": 250829.24474,
          "trades": 2865,
          "taker_buy_base": 171343.53,
          "taker_buy_quote": 163923.69487
        },
        {
          "timestamp": 1762912800000,
          "datetime": "2025-11-12T02:00:00",
          "open": 0.959,
          "high": 0.97,
          "low": 0.949,
          "close": 0.956,
          "volume": 321373.01,
          "close_time": 1762916399999,
          "quote_volume": 307873.5217,
          "trades": 2747,
          "taker_buy_base": 207650.37,
          "taker_buy_quote": 198918.80819
        },
        {
          "timestamp": 1762916400000,
          "datetime": "2025-11-12T03:00:00",
          "open": 0.956,
          "high": 0.96,
          "low": 0.953,
          "close": 0.955,
          "volume": 171682.67,
          "close_time": 1762919999999,
          "quote_volume": 164156.35193,
          "trades": 1715,
          "taker_buy_base": 74251.19,
          "taker_buy_quote": 71005.21184
        },
        {
          "timestamp": 1762920000000,
          "datetime": "2025-11-12T04:00:00",
          "open": 0.956,
          "high": 0.959,
          "low": 0.949,
          "close": 0.956,
          "volume": 204407.09,
          "close_time": 1762923599999,
          "quote_volume": 194869.36421,
          "trades": 1967,
          "taker_buy_base": 88450.04,
          "taker_buy_quote": 84340.13598
        },
        {
          "timestamp": 1762923600000,
          "datetime": "2025-11-12T05:00:00",
          "open": 0.957,
          "high": 0.964,
          "low": 0.95,
          "close": 0.954,
          "volume": 363014.48,
          "close_time": 1762927199999,
          "quote_volume": 346409.61249,
          "trades": 2899,
          "taker_buy_base": 168267.6,
          "taker_buy_quote": 160600.8451
        },
        {
          "timestamp": 1762927200000,
          "datetime": "2025-11-12T06:00:00",
          "open": 0.955,
          "high": 0.964,
          "low": 0.953,
          "close": 0.96,
          "volume": 166926.31,
          "close_time": 1762930799999,
          "quote_volume": 160278.95559,
          "trades": 1616,
          "taker_buy_base": 93018.9,
          "taker_buy_quote": 89308.5298
        },
        {
          "timestamp": 1762930800000,
          "datetime": "2025-11-12T07:00:00",
          "open": 0.959,
          "high": 0.96,
          "low": 0.947,
          "close": 0.948,
          "volume": 212888.12,
          "close_time": 1762934399999,
          "quote_volume": 202858.67161,
          "trades": 1817,
          "taker_buy_base": 62192.96,
          "taker_buy_quote": 59301.47444
        },
        {
          "timestamp": 1762934400000,
          "datetime": "2025-11-12T08:00:00",
          "open": 0.948,
          "high": 0.979,
          "low": 0.948,
          "close": 0.974,
          "volume": 423600.86,
          "close_time": 1762937999999,
          "quote_volume": 409904.80091,
          "trades": 3476,
          "taker_buy_base": 291313.63,
          "taker_buy_quote": 282138.09294
        },
        {
          "timestamp": 1762938000000,
          "datetime": "2025-11-12T09:00:00",
          "open": 0.975,
          "high": 0.98,
          "low": 0.968,
          "close": 0.971,
          "volume": 328872.58,
          "close_time": 1762941599999,
          "quote_volume": 320113.57902,
          "trades": 2665,
          "taker_buy_base": 136580.96,
          "taker_buy_quote": 133169.36967
        },
        {
          "timestamp": 1762941600000,
          "datetime": "2025-11-12T10:00:00",
          "open": 0.971,
          "high": 0.98,
          "low": 0.97,
          "close": 0.971,
          "volume": 310505.83,
          "close_time": 1762945199999,
          "quote_volume": 302290.63243,
          "trades": 2567,
          "taker_buy_base": 197768.72,
          "taker_buy_quote": 192601.67717
        },
        {
          "timestamp": 1762945200000,
          "datetime": "2025-11-12T11:00:00",
          "open": 0.971,
          "high": 0.975,
          "low": 0.965,
          "close": 0.967,
          "volume": 240013.89,
          "close_time": 1762948799999,
          "quote_volume": 232748.01064,
          "trades": 2431,
          "taker_buy_base": 114107.54,
          "taker_buy_quote": 110726.11958
        },
        {
          "timestamp": 1762948800000,
          "datetime": "2025-11-12T12:00:00",
          "open": 0.967,
          "high": 0.972,
          "low": 0.961,
          "close": 0.966,
          "volume": 212267.15,
          "close_time": 1762952399999,
          "quote_volume": 205054.00036,
          "trades": 2335,
          "taker_buy_base": 104005.92,
          "taker_buy_quote": 100528.27875
        },
        {
          "timestamp": 1762952400000,
          "datetime": "2025-11-12T13:00:00",
          "open": 0.967,
          "high": 0.992,
          "low": 0.964,
          "close": 0.989,
          "volume": 234895.59,
          "close_time": 1762955999999,
          "quote_volume": 230391.21302,
          "trades": 3154,
          "taker_buy_base": 134101.63,
          "taker_buy_quote": 131545.17102
        },
        {
          "timestamp": 1762956000000,
          "datetime": "2025-11-12T14:00:00",
          "open": 0.988,
          "high": 0.992,
          "low": 0.942,
          "close": 0.956,
          "volume": 1211865.87,
          "close_time": 1762959599999,
          "quote_volume": 1171941.12073,
          "trades": 10214,
          "taker_buy_base": 615984.87,
          "taker_buy_quote": 595288.03034
        },
        {
          "timestamp": 1762959600000,
          "datetime": "2025-11-12T15:00:00",
          "open": 0.956,
          "high": 0.973,
          "low": 0.938,
          "close": 0.943,
          "volume": 536224.99,
          "close_time": 1762963199999,
          "quote_volume": 512605.24819,
          "trades": 5437,
          "taker_buy_base": 229801.16,
          "taker_buy_quote": 219650.28041
        },
        {
          "timestamp": 1762963200000,
          "datetime": "2025-11-12T16:00:00",
          "open": 0.943,
          "high": 0.947,
          "low": 0.865,
          "close": 0.918,
          "volume": 2460105.46,
          "close_time": 1762966799999,
          "quote_volume": 2258863.36832,
          "trades": 14015,
          "taker_buy_base": 880471.72,
          "taker_buy_quote": 811387.95435
        },
        {
          "timestamp": 1762966800000,
          "datetime": "2025-11-12T17:00:00",
          "open": 0.918,
          "high": 0.929,
          "low": 0.903,
          "close": 0.924,
          "volume": 775571.36,
          "close_time": 1762970399999,
          "quote_volume": 709105.12296,
          "trades": 6854,
          "taker_buy_base": 392895.45,
          "taker_buy_quote": 359678.48678
        },
        {
          "timestamp": 1762970400000,
          "datetime": "2025-11-12T18:00:00",
          "open": 0.923,
          "high": 0.928,
          "low": 0.914,
          "close": 0.917,
          "volume": 256415.38,
          "close_time": 1762973999999,
          "quote_volume": 236467.74282,
          "trades": 2296,
          "taker_buy_base": 137038.88,
          "taker_buy_quote": 126402.14426
        },
        {
          "timestamp": 1762974000000,
          "datetime": "2025-11-12T19:00:00",
          "open": 0.916,
          "high": 0.929,
          "low": 0.911,
          "close": 0.924,
          "volume": 395990.13,
          "close_time": 1762977599999,
          "quote_volume": 363679.4777,
          "trades": 3392,
          "taker_buy_base": 189017.5,
          "taker_buy_quote": 173576.7063
        },
        {
          "timestamp": 1762977600000,
          "datetime": "2025-11-12T20:00:00",
          "open": 0.924,
          "high": 0.934,
          "low": 0.919,
          "close": 0.93,
          "volume": 225911.77,
          "close_time": 1762981199999,
          "quote_volume": 209635.64758,
          "trades": 2558,
          "taker_buy_base": 140629.32,
          "taker_buy_quote": 130657.89748
        },
        {
          "timestamp": 1762981200000,
          "datetime": "2025-11-12T21:00:00",
          "open": 0.93,
          "high": 0.932,
          "low": 0.925,
          "close": 0.93,
          "volume": 107525.52,
          "close_time": 1762984799999,
          "quote_volume": 99853.81561,
          "trades": 1478,
          "taker_buy_base": 46288.14,
          "taker_buy_quote": 42987.81994
        },
        {
          "timestamp": 1762984800000,
          "datetime": "2025-11-12T22:00:00",
          "open": 0.929,
          "high": 0.93,
          "low": 0.922,
          "close": 0.929,
          "volume": 207945.5,
          "close_time": 1762988399999,
          "quote_volume": 192609.48658,
          "trades": 1580,
          "taker_buy_base": 85770.31,
          "taker_buy_quote": 79550.26988
        },
        {
          "timestamp": 1762988400000,
          "datetime": "2025-11-12T23:00:00",
          "open": 0.928,
          "high": 0.928,
          "low": 0.915,
          "close": 0.918,
          "volume": 268331.14,
          "close_time": 1762991999999,
          "quote_volume": 246371.51807,
          "trades": 1591,
          "taker_buy_base": 106628.91,
          "taker_buy_quote": 97948.21333
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 0.918,
          "high": 0.923,
          "low": 0.911,
          "close": 0.915,
          "volume": 170244.76,
          "close_time": 1762995599999,
          "quote_volume": 156093.74808,
          "trades": 2137,
          "taker_buy_base": 77552.47,
          "taker_buy_quote": 71184.4306
        },
        {
          "timestamp": 1762995600000,
          "datetime": "2025-11-13T01:00:00",
          "open": 0.915,
          "high": 0.929,
          "low": 0.914,
          "close": 0.916,
          "volume": 350168.19,
          "close_time": 1762999199999,
          "quote_volume": 321834.81566,
          "trades": 3462,
          "taker_buy_base": 183232.05,
          "taker_buy_quote": 168493.43114
        },
        {
          "timestamp": 1762999200000,
          "datetime": "2025-11-13T02:00:00",
          "open": 0.916,
          "high": 0.924,
          "low": 0.915,
          "close": 0.918,
          "volume": 119213.49,
          "close_time": 1763002799999,
          "quote_volume": 109465.6489,
          "trades": 1465,
          "taker_buy_base": 54014.9,
          "taker_buy_quote": 49661.42058
        },
        {
          "timestamp": 1763002800000,
          "datetime": "2025-11-13T03:00:00",
          "open": 0.918,
          "high": 0.937,
          "low": 0.902,
          "close": 0.926,
          "volume": 351153.44,
          "close_time": 1763006399999,
          "quote_volume": 322202.88555,
          "trades": 3331,
          "taker_buy_base": 188605.38,
          "taker_buy_quote": 173273.52242
        },
        {
          "timestamp": 1763006400000,
          "datetime": "2025-11-13T04:00:00",
          "open": 0.927,
          "high": 0.934,
          "low": 0.918,
          "close": 0.93,
          "volume": 255278.63,
          "close_time": 1763009999999,
          "quote_volume": 236624.47561,
          "trades": 3050,
          "taker_buy_base": 147875.33,
          "taker_buy_quote": 137161.63512
        },
        {
          "timestamp": 1763010000000,
          "datetime": "2025-11-13T05:00:00",
          "open": 0.93,
          "high": 0.952,
          "low": 0.926,
          "close": 0.947,
          "volume": 269602.63,
          "close_time": 1763013599999,
          "quote_volume": 254251.65383,
          "trades": 2280,
          "taker_buy_base": 155268.2,
          "taker_buy_quote": 146586.90012
        },
        {
          "timestamp": 1763013600000,
          "datetime": "2025-11-13T06:00:00",
          "open": 0.948,
          "high": 0.952,
          "low": 0.942,
          "close": 0.942,
          "volume": 279769.01,
          "close_time": 1763017199999,
          "quote_volume": 265023.5882,
          "trades": 2966,
          "taker_buy_base": 125883.15,
          "taker_buy_quote": 119311.13485
        },
        {
          "timestamp": 1763017200000,
          "datetime": "2025-11-13T07:00:00",
          "open": 0.942,
          "high": 0.944,
          "low": 0.934,
          "close": 0.937,
          "volume": 258363.08,
          "close_time": 1763020799999,
          "quote_volume": 242750.88842,
          "trades": 3291,
          "taker_buy_base": 81569.56,
          "taker_buy_quote": 76653.76246
        },
        {
          "timestamp": 1763020800000,
          "datetime": "2025-11-13T08:00:00",
          "open": 0.937,
          "high": 0.947,
          "low": 0.934,
          "close": 0.946,
          "volume": 145353.0,
          "close_time": 1763024399999,
          "quote_volume": 136988.37475,
          "trades": 1283,
          "taker_buy_base": 74628.07,
          "taker_buy_quote": 70341.78497
        },
        {
          "timestamp": 1763024400000,
          "datetime": "2025-11-13T09:00:00",
          "open": 0.947,
          "high": 0.948,
          "low": 0.932,
          "close": 0.935,
          "volume": 234504.73,
          "close_time": 1763027999999,
          "quote_volume": 219854.15434,
          "trades": 3083,
          "taker_buy_base": 91958.03,
          "taker_buy_quote": 86270.43911
        },
        {
          "timestamp": 1763028000000,
          "datetime": "2025-11-13T10:00:00",
          "open": 0.936,
          "high": 0.96,
          "low": 0.936,
          "close": 0.949,
          "volume": 562757.65,
          "close_time": 1763031599999,
          "quote_volume": 534564.27484,
          "trades": 5685,
          "taker_buy_base": 289765.29,
          "taker_buy_quote": 275277.79931
        },
        {
          "timestamp": 1763031600000,
          "datetime": "2025-11-13T11:00:00",
          "open": 0.949,
          "high": 0.952,
          "low": 0.941,
          "close": 0.947,
          "volume": 322935.35,
          "close_time": 1763035199999,
          "quote_volume": 305640.20771,
          "trades": 2687,
          "taker_buy_base": 134222.2,
          "taker_buy_quote": 127089.85332
        },
        {
          "timestamp": 1763035200000,
          "datetime": "2025-11-13T12:00:00",
          "open": 0.947,
          "high": 0.96,
          "low": 0.944,
          "close": 0.96,
          "volume": 261536.23,
          "close_time": 1763038799999,
          "quote_volume": 249005.03474,
          "trades": 2602,
          "taker_buy_base": 152413.0,
          "taker_buy_quote": 145175.75493
        },
        {
          "timestamp": 1763038800000,
          "datetime": "2025-11-13T13:00:00",
          "open": 0.96,
          "high": 0.964,
          "low": 0.939,
          "close": 0.94,
          "volume": 655355.27,
          "close_time": 1763042399999,
          "quote_volume": 623285.12426,
          "trades": 6354,
          "taker_buy_base": 396287.38,
          "taker_buy_quote": 376741.39241
        },
        {
          "timestamp": 1763042400000,
          "datetime": "2025-11-13T14:00:00",
          "open": 0.94,
          "high": 0.951,
          "low": 0.912,
          "close": 0.938,
          "volume": 3087656.47,
          "close_time": 1763045999999,
          "quote_volume": 2876721.00241,
          "trades": 23682,
          "taker_buy_base": 2120571.23,
          "taker_buy_quote": 1974544.73852
        },
        {
          "timestamp": 1763046000000,
          "datetime": "2025-11-13T15:00:00",
          "open": 0.938,
          "high": 0.946,
          "low": 0.914,
          "close": 0.92,
          "volume": 693847.84,
          "close_time": 1763049599999,
          "quote_volume": 643422.59606,
          "trades": 10094,
          "taker_buy_base": 353628.81,
          "taker_buy_quote": 328359.58807
        },
        {
          "timestamp": 1763049600000,
          "datetime": "2025-11-13T16:00:00",
          "open": 0.919,
          "high": 0.926,
          "low": 0.893,
          "close": 0.905,
          "volume": 1029562.29,
          "close_time": 1763053199999,
          "quote_volume": 933832.2161,
          "trades": 5445,
          "taker_buy_base": 326358.33,
          "taker_buy_quote": 297293.93119
        },
        {
          "timestamp": 1763053200000,
          "datetime": "2025-11-13T17:00:00",
          "open": 0.905,
          "high": 0.908,
          "low": 0.88,
          "close": 0.884,
          "volume": 1571795.57,
          "close_time": 1763056799999,
          "quote_volume": 1406593.17361,
          "trades": 10446,
          "taker_buy_base": 750917.59,
          "taker_buy_quote": 672440.08889
        },
        {
          "timestamp": 1763056800000,
          "datetime": "2025-11-13T18:00:00",
          "open": 0.885,
          "high": 0.896,
          "low": 0.873,
          "close": 0.892,
          "volume": 1066548.3,
          "close_time": 1763060399999,
          "quote_volume": 943272.06095,
          "trades": 9635,
          "taker_buy_base": 432642.21,
          "taker_buy_quote": 383006.53274
        },
        {
          "timestamp": 1763060400000,
          "datetime": "2025-11-13T19:00:00",
          "open": 0.892,
          "high": 0.913,
          "low": 0.879,
          "close": 0.885,
          "volume": 951885.62,
          "close_time": 1763063999999,
          "quote_volume": 853546.18486,
          "trades": 8573,
          "taker_buy_base": 563676.52,
          "taker_buy_quote": 505634.596
        },
        {
          "timestamp": 1763064000000,
          "datetime": "2025-11-13T20:00:00",
          "open": 0.885,
          "high": 0.892,
          "low": 0.876,
          "close": 0.88,
          "volume": 397888.2,
          "close_time": 1763067599999,
          "quote_volume": 351152.14317,
          "trades": 3781,
          "taker_buy_base": 213792.51,
          "taker_buy_quote": 188714.90386
        },
        {
          "timestamp": 1763067600000,
          "datetime": "2025-11-13T21:00:00",
          "open": 0.88,
          "high": 0.885,
          "low": 0.866,
          "close": 0.872,
          "volume": 409812.08,
          "close_time": 1763071199999,
          "quote_volume": 357616.9329,
          "trades": 2601,
          "taker_buy_base": 184061.54,
          "taker_buy_quote": 160756.09599
        },
        {
          "timestamp": 1763071200000,
          "datetime": "2025-11-13T22:00:00",
          "open": 0.871,
          "high": 0.892,
          "low": 0.869,
          "close": 0.888,
          "volume": 342557.11,
          "close_time": 1763074799999,
          "quote_volume": 302631.61096,
          "trades": 2570,
          "taker_buy_base": 153667.93,
          "taker_buy_quote": 135816.3473
        },
        {
          "timestamp": 1763074800000,
          "datetime": "2025-11-13T23:00:00",
          "open": 0.888,
          "high": 0.899,
          "low": 0.884,
          "close": 0.892,
          "volume": 352262.77,
          "close_time": 1763078399999,
          "quote_volume": 314656.97103,
          "trades": 2592,
          "taker_buy_base": 234425.33,
          "taker_buy_quote": 209414.73406
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 0.892,
          "high": 0.905,
          "low": 0.884,
          "close": 0.892,
          "volume": 284572.57,
          "close_time": 1763081999999,
          "quote_volume": 254369.26149,
          "trades": 2578,
          "taker_buy_base": 139499.7,
          "taker_buy_quote": 124794.96223
        },
        {
          "timestamp": 1763082000000,
          "datetime": "2025-11-14T01:00:00",
          "open": 0.892,
          "high": 0.898,
          "low": 0.887,
          "close": 0.888,
          "volume": 168420.93,
          "close_time": 1763085599999,
          "quote_volume": 150311.02254,
          "trades": 2118,
          "taker_buy_base": 61992.68,
          "taker_buy_quote": 55418.27504
        },
        {
          "timestamp": 1763085600000,
          "datetime": "2025-11-14T02:00:00",
          "open": 0.889,
          "high": 0.901,
          "low": 0.889,
          "close": 0.895,
          "volume": 313353.14,
          "close_time": 1763089199999,
          "quote_volume": 280657.67645,
          "trades": 2806,
          "taker_buy_base": 183537.71,
          "taker_buy_quote": 164399.56768
        },
        {
          "timestamp": 1763089200000,
          "datetime": "2025-11-14T03:00:00",
          "open": 0.895,
          "high": 0.896,
          "low": 0.877,
          "close": 0.88,
          "volume": 531374.81,
          "close_time": 1763092799999,
          "quote_volume": 470576.11149,
          "trades": 2800,
          "taker_buy_base": 322463.57,
          "taker_buy_quote": 285728.96833
        },
        {
          "timestamp": 1763092800000,
          "datetime": "2025-11-14T04:00:00",
          "open": 0.881,
          "high": 0.883,
          "low": 0.841,
          "close": 0.864,
          "volume": 883478.0,
          "close_time": 1763096399999,
          "quote_volume": 756824.11054,
          "trades": 7679,
          "taker_buy_base": 353966.22,
          "taker_buy_quote": 303640.10003
        },
        {
          "timestamp": 1763096400000,
          "datetime": "2025-11-14T05:00:00",
          "open": 0.864,
          "high": 0.893,
          "low": 0.864,
          "close": 0.888,
          "volume": 783766.05,
          "close_time": 1763099999999,
          "quote_volume": 685660.99539,
          "trades": 5245,
          "taker_buy_base": 456614.8,
          "taker_buy_quote": 399069.33362
        },
        {
          "timestamp": 1763100000000,
          "datetime": "2025-11-14T06:00:00",
          "open": 0.887,
          "high": 0.903,
          "low": 0.872,
          "close": 0.903,
          "volume": 624719.16,
          "close_time": 1763103599999,
          "quote_volume": 552227.18904,
          "trades": 4559,
          "taker_buy_base": 323979.23,
          "taker_buy_quote": 286733.59326
        },
        {
          "timestamp": 1763103600000,
          "datetime": "2025-11-14T07:00:00",
          "open": 0.902,
          "high": 0.904,
          "low": 0.891,
          "close": 0.895,
          "volume": 334483.35,
          "close_time": 1763107199999,
          "quote_volume": 300238.16994,
          "trades": 3533,
          "taker_buy_base": 193054.51,
          "taker_buy_quote": 173385.69605
        },
        {
          "timestamp": 1763107200000,
          "datetime": "2025-11-14T08:00:00",
          "open": 0.895,
          "high": 0.898,
          "low": 0.885,
          "close": 0.889,
          "volume": 136269.8,
          "close_time": 1763110799999,
          "quote_volume": 121453.58297,
          "trades": 1652,
          "taker_buy_base": 61624.8,
          "taker_buy_quote": 54937.12222
        },
        {
          "timestamp": 1763110800000,
          "datetime": "2025-11-14T09:00:00",
          "open": 0.889,
          "high": 0.898,
          "low": 0.878,
          "close": 0.879,
          "volume": 349868.94,
          "close_time": 1763114399999,
          "quote_volume": 309767.53882,
          "trades": 2778,
          "taker_buy_base": 154401.99,
          "taker_buy_quote": 136846.24797
        },
        {
          "timestamp": 1763114400000,
          "datetime": "2025-11-14T10:00:00",
          "open": 0.878,
          "high": 0.891,
          "low": 0.878,
          "close": 0.885,
          "volume": 188212.72,
          "close_time": 1763117999999,
          "quote_volume": 166505.16726,
          "trades": 1565,
          "taker_buy_base": 108781.2,
          "taker_buy_quote": 96292.74717
        },
        {
          "timestamp": 1763118000000,
          "datetime": "2025-11-14T11:00:00",
          "open": 0.884,
          "high": 0.886,
          "low": 0.876,
          "close": 0.883,
          "volume": 322245.05,
          "close_time": 1763121599999,
          "quote_volume": 284046.25024,
          "trades": 2977,
          "taker_buy_base": 142225.31,
          "taker_buy_quote": 125380.03648
        },
        {
          "timestamp": 1763121600000,
          "datetime": "2025-11-14T12:00:00",
          "open": 0.882,
          "high": 0.897,
          "low": 0.867,
          "close": 0.894,
          "volume": 1246248.08,
          "close_time": 1763125199999,
          "quote_volume": 1091748.0311,
          "trades": 8445,
          "taker_buy_base": 674216.99,
          "taker_buy_quote": 590830.1703
        },
        {
          "timestamp": 1763125200000,
          "datetime": "2025-11-14T13:00:00",
          "open": 0.894,
          "high": 0.899,
          "low": 0.877,
          "close": 0.889,
          "volume": 794562.06,
          "close_time": 1763128799999,
          "quote_volume": 706922.08693,
          "trades": 5972,
          "taker_buy_base": 430236.08,
          "taker_buy_quote": 383432.24575
        },
        {
          "timestamp": 1763128800000,
          "datetime": "2025-11-14T14:00:00",
          "open": 0.889,
          "high": 0.917,
          "low": 0.88,
          "close": 0.911,
          "volume": 1155161.26,
          "close_time": 1763132399999,
          "quote_volume": 1037317.77531,
          "trades": 12318,
          "taker_buy_base": 604996.36,
          "taker_buy_quote": 543371.14642
        },
        {
          "timestamp": 1763132400000,
          "datetime": "2025-11-14T15:00:00",
          "open": 0.911,
          "high": 0.917,
          "low": 0.897,
          "close": 0.907,
          "volume": 598714.28,
          "close_time": 1763135999999,
          "quote_volume": 543470.64972,
          "trades": 6488,
          "taker_buy_base": 294802.1,
          "taker_buy_quote": 267677.79517
        },
        {
          "timestamp": 1763136000000,
          "datetime": "2025-11-14T16:00:00",
          "open": 0.908,
          "high": 0.915,
          "low": 0.898,
          "close": 0.91,
          "volume": 450910.13,
          "close_time": 1763139599999,
          "quote_volume": 408620.27323,
          "trades": 4190,
          "taker_buy_base": 267474.17,
          "taker_buy_quote": 242492.3257
        },
        {
          "timestamp": 1763139600000,
          "datetime": "2025-11-14T17:00:00",
          "open": 0.911,
          "high": 0.913,
          "low": 0.887,
          "close": 0.891,
          "volume": 501394.07,
          "close_time": 1763143199999,
          "quote_volume": 452336.07855,
          "trades": 4402,
          "taker_buy_base": 193906.18,
          "taker_buy_quote": 175366.99624
        },
        {
          "timestamp": 1763143200000,
          "datetime": "2025-11-14T18:00:00",
          "open": 0.891,
          "high": 0.902,
          "low": 0.882,
          "close": 0.886,
          "volume": 353181.18,
          "close_time": 1763146799999,
          "quote_volume": 314744.63829,
          "trades": 3175,
          "taker_buy_base": 134639.72,
          "taker_buy_quote": 120125.90771
        },
        {
          "timestamp": 1763146800000,
          "datetime": "2025-11-14T19:00:00",
          "open": 0.885,
          "high": 0.903,
          "low": 0.885,
          "close": 0.898,
          "volume": 230175.22,
          "close_time": 1763150399999,
          "quote_volume": 205943.661,
          "trades": 2467,
          "taker_buy_base": 121670.47,
          "taker_buy_quote": 108792.90591
        },
        {
          "timestamp": 1763150400000,
          "datetime": "2025-11-14T20:00:00",
          "open": 0.897,
          "high": 0.897,
          "low": 0.862,
          "close": 0.87,
          "volume": 395116.94,
          "close_time": 1763153999999,
          "quote_volume": 345586.51759,
          "trades": 3656,
          "taker_buy_base": 148694.94,
          "taker_buy_quote": 130175.33688
        },
        {
          "timestamp": 1763154000000,
          "datetime": "2025-11-14T21:00:00",
          "open": 0.87,
          "high": 0.883,
          "low": 0.864,
          "close": 0.876,
          "volume": 245424.9,
          "close_time": 1763157599999,
          "quote_volume": 215320.63502,
          "trades": 2841,
          "taker_buy_base": 140773.97,
          "taker_buy_quote": 123577.36836
        },
        {
          "timestamp": 1763157600000,
          "datetime": "2025-11-14T22:00:00",
          "open": 0.877,
          "high": 0.883,
          "low": 0.866,
          "close": 0.869,
          "volume": 268254.45,
          "close_time": 1763161199999,
          "quote_volume": 234659.82701,
          "trades": 2116,
          "taker_buy_base": 141785.82,
          "taker_buy_quote": 124084.84731
        },
        {
          "timestamp": 1763161200000,
          "datetime": "2025-11-14T23:00:00",
          "open": 0.869,
          "high": 0.87,
          "low": 0.836,
          "close": 0.853,
          "volume": 1211419.76,
          "close_time": 1763164799999,
          "quote_volume": 1026401.45042,
          "trades": 8073,
          "taker_buy_base": 358037.86,
          "taker_buy_quote": 303353.08984
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 0.852,
          "high": 0.866,
          "low": 0.851,
          "close": 0.865,
          "volume": 234182.28,
          "close_time": 1763168399999,
          "quote_volume": 201378.57736,
          "trades": 3481,
          "taker_buy_base": 140248.77,
          "taker_buy_quote": 120675.7847
        },
        {
          "timestamp": 1763168400000,
          "datetime": "2025-11-15T01:00:00",
          "open": 0.864,
          "high": 0.877,
          "low": 0.862,
          "close": 0.873,
          "volume": 175831.19,
          "close_time": 1763171999999,
          "quote_volume": 152827.03831,
          "trades": 2538,
          "taker_buy_base": 109268.8,
          "taker_buy_quote": 94911.17156
        },
        {
          "timestamp": 1763172000000,
          "datetime": "2025-11-15T02:00:00",
          "open": 0.873,
          "high": 0.876,
          "low": 0.866,
          "close": 0.875,
          "volume": 146076.56,
          "close_time": 1763175599999,
          "quote_volume": 127002.9414,
          "trades": 1285,
          "taker_buy_base": 99876.21,
          "taker_buy_quote": 86828.67152
        },
        {
          "timestamp": 1763175600000,
          "datetime": "2025-11-15T03:00:00",
          "open": 0.875,
          "high": 0.881,
          "low": 0.872,
          "close": 0.876,
          "volume": 212060.52,
          "close_time": 1763179199999,
          "quote_volume": 185779.34849,
          "trades": 1496,
          "taker_buy_base": 91625.98,
          "taker_buy_quote": 80339.70002
        },
        {
          "timestamp": 1763179200000,
          "datetime": "2025-11-15T04:00:00",
          "open": 0.877,
          "high": 0.881,
          "low": 0.874,
          "close": 0.875,
          "volume": 152597.65,
          "close_time": 1763182799999,
          "quote_volume": 133798.7778,
          "trades": 1263,
          "taker_buy_base": 41989.05,
          "taker_buy_quote": 36856.06161
        },
        {
          "timestamp": 1763182800000,
          "datetime": "2025-11-15T05:00:00",
          "open": 0.875,
          "high": 0.884,
          "low": 0.873,
          "close": 0.883,
          "volume": 73798.24,
          "close_time": 1763186399999,
          "quote_volume": 64790.94275,
          "trades": 902,
          "taker_buy_base": 42523.26,
          "taker_buy_quote": 37334.17752
        },
        {
          "timestamp": 1763186400000,
          "datetime": "2025-11-15T06:00:00",
          "open": 0.882,
          "high": 0.897,
          "low": 0.878,
          "close": 0.885,
          "volume": 476855.88,
          "close_time": 1763189999999,
          "quote_volume": 424747.63284,
          "trades": 2026,
          "taker_buy_base": 387722.06,
          "taker_buy_quote": 345561.47711
        },
        {
          "timestamp": 1763190000000,
          "datetime": "2025-11-15T07:00:00",
          "open": 0.885,
          "high": 0.887,
          "low": 0.877,
          "close": 0.878,
          "volume": 172357.82,
          "close_time": 1763193599999,
          "quote_volume": 152055.28039,
          "trades": 1389,
          "taker_buy_base": 82412.16,
          "taker_buy_quote": 72746.46717
        },
        {
          "timestamp": 1763193600000,
          "datetime": "2025-11-15T08:00:00",
          "open": 0.878,
          "high": 0.878,
          "low": 0.857,
          "close": 0.861,
          "volume": 305749.9,
          "close_time": 1763197199999,
          "quote_volume": 265803.6297,
          "trades": 2443,
          "taker_buy_base": 132175.58,
          "taker_buy_quote": 114816.5923
        },
        {
          "timestamp": 1763197200000,
          "datetime": "2025-11-15T09:00:00",
          "open": 0.86,
          "high": 0.87,
          "low": 0.859,
          "close": 0.864,
          "volume": 294698.24,
          "close_time": 1763200799999,
          "quote_volume": 255043.69358,
          "trades": 2154,
          "taker_buy_base": 125044.8,
          "taker_buy_quote": 108240.00465
        },
        {
          "timestamp": 1763200800000,
          "datetime": "2025-11-15T10:00:00",
          "open": 0.863,
          "high": 0.873,
          "low": 0.86,
          "close": 0.873,
          "volume": 319779.73,
          "close_time": 1763204399999,
          "quote_volume": 277103.50039,
          "trades": 2116,
          "taker_buy_base": 182679.53,
          "taker_buy_quote": 158352.85848
        },
        {
          "timestamp": 1763204400000,
          "datetime": "2025-11-15T11:00:00",
          "open": 0.873,
          "high": 0.877,
          "low": 0.865,
          "close": 0.87,
          "volume": 262953.96,
          "close_time": 1763207999999,
          "quote_volume": 229127.17435,
          "trades": 2084,
          "taker_buy_base": 129267.03,
          "taker_buy_quote": 112762.12057
        },
        {
          "timestamp": 1763208000000,
          "datetime": "2025-11-15T12:00:00",
          "open": 0.87,
          "high": 0.883,
          "low": 0.868,
          "close": 0.883,
          "volume": 212096.78,
          "close_time": 1763211599999,
          "quote_volume": 186155.8594,
          "trades": 2009,
          "taker_buy_base": 145591.96,
          "taker_buy_quote": 127820.05975
        },
        {
          "timestamp": 1763211600000,
          "datetime": "2025-11-15T13:00:00",
          "open": 0.882,
          "high": 0.89,
          "low": 0.879,
          "close": 0.887,
          "volume": 1383454.65,
          "close_time": 1763215199999,
          "quote_volume": 1220952.20095,
          "trades": 4127,
          "taker_buy_base": 846009.41,
          "taker_buy_quote": 746332.35681
        },
        {
          "timestamp": 1763215200000,
          "datetime": "2025-11-15T14:00:00",
          "open": 0.886,
          "high": 0.886,
          "low": 0.875,
          "close": 0.877,
          "volume": 196969.64,
          "close_time": 1763218799999,
          "quote_volume": 173297.23354,
          "trades": 1544,
          "taker_buy_base": 80303.7,
          "taker_buy_quote": 70674.09438
        },
        {
          "timestamp": 1763218800000,
          "datetime": "2025-11-15T15:00:00",
          "open": 0.877,
          "high": 0.879,
          "low": 0.868,
          "close": 0.868,
          "volume": 345004.17,
          "close_time": 1763222399999,
          "quote_volume": 301065.84482,
          "trades": 2296,
          "taker_buy_base": 90655.49,
          "taker_buy_quote": 79166.10419
        },
        {
          "timestamp": 1763222400000,
          "datetime": "2025-11-15T16:00:00",
          "open": 0.868,
          "high": 0.871,
          "low": 0.86,
          "close": 0.869,
          "volume": 457437.33,
          "close_time": 1763225999999,
          "quote_volume": 395630.98874,
          "trades": 4053,
          "taker_buy_base": 195650.01,
          "taker_buy_quote": 169314.43495
        },
        {
          "timestamp": 1763226000000,
          "datetime": "2025-11-15T17:00:00",
          "open": 0.869,
          "high": 0.88,
          "low": 0.867,
          "close": 0.877,
          "volume": 378546.81,
          "close_time": 1763229599999,
          "quote_volume": 330604.347,
          "trades": 2824,
          "taker_buy_base": 217887.61,
          "taker_buy_quote": 190413.12014
        },
        {
          "timestamp": 1763229600000,
          "datetime": "2025-11-15T18:00:00",
          "open": 0.877,
          "high": 0.879,
          "low": 0.87,
          "close": 0.873,
          "volume": 186478.09,
          "close_time": 1763233199999,
          "quote_volume": 162936.3325,
          "trades": 1399,
          "taker_buy_base": 109799.01,
          "taker_buy_quote": 95967.69366
        },
        {
          "timestamp": 1763233200000,
          "datetime": "2025-11-15T19:00:00",
          "open": 0.873,
          "high": 0.875,
          "low": 0.869,
          "close": 0.87,
          "volume": 144990.11,
          "close_time": 1763236799999,
          "quote_volume": 126490.03276,
          "trades": 1207,
          "taker_buy_base": 66100.44,
          "taker_buy_quote": 57704.32066
        },
        {
          "timestamp": 1763236800000,
          "datetime": "2025-11-15T20:00:00",
          "open": 0.869,
          "high": 0.871,
          "low": 0.862,
          "close": 0.863,
          "volume": 151794.23,
          "close_time": 1763240399999,
          "quote_volume": 131557.09148,
          "trades": 1581,
          "taker_buy_base": 66136.29,
          "taker_buy_quote": 57299.38329
        },
        {
          "timestamp": 1763240400000,
          "datetime": "2025-11-15T21:00:00",
          "open": 0.863,
          "high": 0.869,
          "low": 0.853,
          "close": 0.855,
          "volume": 160161.98,
          "close_time": 1763243999999,
          "quote_volume": 137900.70403,
          "trades": 1506,
          "taker_buy_base": 53952.59,
          "taker_buy_quote": 46409.45778
        },
        {
          "timestamp": 1763244000000,
          "datetime": "2025-11-15T22:00:00",
          "open": 0.855,
          "high": 0.862,
          "low": 0.854,
          "close": 0.862,
          "volume": 136668.53,
          "close_time": 1763247599999,
          "quote_volume": 117288.0984,
          "trades": 985,
          "taker_buy_base": 69633.03,
          "taker_buy_quote": 59743.38363
        },
        {
          "timestamp": 1763247600000,
          "datetime": "2025-11-15T23:00:00",
          "open": 0.863,
          "high": 0.863,
          "low": 0.857,
          "close": 0.859,
          "volume": 96364.97,
          "close_time": 1763251199999,
          "quote_volume": 82860.37899,
          "trades": 807,
          "taker_buy_base": 39693.19,
          "taker_buy_quote": 34148.24175
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 0.859,
          "high": 0.86,
          "low": 0.846,
          "close": 0.854,
          "volume": 417606.4,
          "close_time": 1763254799999,
          "quote_volume": 355724.6018,
          "trades": 2130,
          "taker_buy_base": 149062.14,
          "taker_buy_quote": 127054.78171
        },
        {
          "timestamp": 1763254800000,
          "datetime": "2025-11-16T01:00:00",
          "open": 0.853,
          "high": 0.856,
          "low": 0.835,
          "close": 0.849,
          "volume": 812994.42,
          "close_time": 1763258399999,
          "quote_volume": 687459.39293,
          "trades": 5269,
          "taker_buy_base": 340531.01,
          "taker_buy_quote": 288689.80504
        },
        {
          "timestamp": 1763258400000,
          "datetime": "2025-11-16T02:00:00",
          "open": 0.848,
          "high": 0.864,
          "low": 0.846,
          "close": 0.864,
          "volume": 182469.3,
          "close_time": 1763261999999,
          "quote_volume": 156030.01107,
          "trades": 2089,
          "taker_buy_base": 122164.08,
          "taker_buy_quote": 104461.93579
        },
        {
          "timestamp": 1763262000000,
          "datetime": "2025-11-16T03:00:00",
          "open": 0.864,
          "high": 0.873,
          "low": 0.861,
          "close": 0.871,
          "volume": 311602.42,
          "close_time": 1763265599999,
          "quote_volume": 270624.50445,
          "trades": 1950,
          "taker_buy_base": 224519.22,
          "taker_buy_quote": 194957.95663
        },
        {
          "timestamp": 1763265600000,
          "datetime": "2025-11-16T04:00:00",
          "open": 0.871,
          "high": 0.872,
          "low": 0.854,
          "close": 0.865,
          "volume": 737227.39,
          "close_time": 1763269199999,
          "quote_volume": 633611.45927,
          "trades": 2945,
          "taker_buy_base": 394778.08,
          "taker_buy_quote": 339585.13769
        },
        {
          "timestamp": 1763269200000,
          "datetime": "2025-11-16T05:00:00",
          "open": 0.865,
          "high": 0.871,
          "low": 0.864,
          "close": 0.865,
          "volume": 193927.61,
          "close_time": 1763272799999,
          "quote_volume": 168613.49858,
          "trades": 1057,
          "taker_buy_base": 80601.27,
          "taker_buy_quote": 70075.03351
        },
        {
          "timestamp": 1763272800000,
          "datetime": "2025-11-16T06:00:00",
          "open": 0.865,
          "high": 0.869,
          "low": 0.86,
          "close": 0.86,
          "volume": 330817.39,
          "close_time": 1763276399999,
          "quote_volume": 285453.4237,
          "trades": 1139,
          "taker_buy_base": 101417.23,
          "taker_buy_quote": 87522.68827
        },
        {
          "timestamp": 1763276400000,
          "datetime": "2025-11-16T07:00:00",
          "open": 0.861,
          "high": 0.865,
          "low": 0.859,
          "close": 0.864,
          "volume": 143289.84,
          "close_time": 1763279999999,
          "quote_volume": 123460.46813,
          "trades": 1169,
          "taker_buy_base": 69695.49,
          "taker_buy_quote": 60108.66227
        },
        {
          "timestamp": 1763280000000,
          "datetime": "2025-11-16T08:00:00",
          "open": 0.864,
          "high": 0.866,
          "low": 0.856,
          "close": 0.862,
          "volume": 174442.29,
          "close_time": 1763283599999,
          "quote_volume": 150169.73332,
          "trades": 1183,
          "taker_buy_base": 87183.01,
          "taker_buy_quote": 75142.70284
        },
        {
          "timestamp": 1763283600000,
          "datetime": "2025-11-16T09:00:00",
          "open": 0.861,
          "high": 0.871,
          "low": 0.858,
          "close": 0.87,
          "volume": 207685.96,
          "close_time": 1763287199999,
          "quote_volume": 179452.25011,
          "trades": 1420,
          "taker_buy_base": 123950.29,
          "taker_buy_quote": 107129.89827
        },
        {
          "timestamp": 1763287200000,
          "datetime": "2025-11-16T10:00:00",
          "open": 0.87,
          "high": 0.871,
          "low": 0.866,
          "close": 0.867,
          "volume": 145068.98,
          "close_time": 1763290799999,
          "quote_volume": 125919.56984,
          "trades": 1066,
          "taker_buy_base": 85450.17,
          "taker_buy_quote": 74199.59277
        },
        {
          "timestamp": 1763290800000,
          "datetime": "2025-11-16T11:00:00",
          "open": 0.867,
          "high": 0.868,
          "low": 0.844,
          "close": 0.847,
          "volume": 332889.43,
          "close_time": 1763294399999,
          "quote_volume": 283926.53739,
          "trades": 2524,
          "taker_buy_base": 137153.37,
          "taker_buy_quote": 116911.44456
        },
        {
          "timestamp": 1763294400000,
          "datetime": "2025-11-16T12:00:00",
          "open": 0.847,
          "high": 0.853,
          "low": 0.841,
          "close": 0.847,
          "volume": 312884.07,
          "close_time": 1763297999999,
          "quote_volume": 265372.02008,
          "trades": 1990,
          "taker_buy_base": 175867.93,
          "taker_buy_quote": 149139.21692
        },
        {
          "timestamp": 1763298000000,
          "datetime": "2025-11-16T13:00:00",
          "open": 0.847,
          "high": 0.85,
          "low": 0.835,
          "close": 0.841,
          "volume": 358437.41,
          "close_time": 1763301599999,
          "quote_volume": 302136.74383,
          "trades": 2318,
          "taker_buy_base": 163504.71,
          "taker_buy_quote": 137768.03572
        },
        {
          "timestamp": 1763301600000,
          "datetime": "2025-11-16T14:00:00",
          "open": 0.841,
          "high": 0.852,
          "low": 0.833,
          "close": 0.85,
          "volume": 850689.64,
          "close_time": 1763305199999,
          "quote_volume": 715012.49307,
          "trades": 3095,
          "taker_buy_base": 658316.68,
          "taker_buy_quote": 553204.41931
        },
        {
          "timestamp": 1763305200000,
          "datetime": "2025-11-16T15:00:00",
          "open": 0.85,
          "high": 0.85,
          "low": 0.823,
          "close": 0.825,
          "volume": 648609.32,
          "close_time": 1763308799999,
          "quote_volume": 541226.059,
          "trades": 4481,
          "taker_buy_base": 211064.53,
          "taker_buy_quote": 176112.08263
        },
        {
          "timestamp": 1763308800000,
          "datetime": "2025-11-16T16:00:00",
          "open": 0.825,
          "high": 0.834,
          "low": 0.812,
          "close": 0.816,
          "volume": 708792.57,
          "close_time": 1763312399999,
          "quote_volume": 583497.80263,
          "trades": 5664,
          "taker_buy_base": 297409.95,
          "taker_buy_quote": 244988.74754
        },
        {
          "timestamp": 1763312400000,
          "datetime": "2025-11-16T17:00:00",
          "open": 0.817,
          "high": 0.82,
          "low": 0.799,
          "close": 0.812,
          "volume": 1180736.96,
          "close_time": 1763315999999,
          "quote_volume": 953891.90094,
          "trades": 6044,
          "taker_buy_base": 412146.65,
          "taker_buy_quote": 333087.40132
        },
        {
          "timestamp": 1763316000000,
          "datetime": "2025-11-16T18:00:00",
          "open": 0.812,
          "high": 0.828,
          "low": 0.806,
          "close": 0.811,
          "volume": 691394.49,
          "close_time": 1763319599999,
          "quote_volume": 565766.09928,
          "trades": 6175,
          "taker_buy_base": 391498.48,
          "taker_buy_quote": 320714.38205
        },
        {
          "timestamp": 1763319600000,
          "datetime": "2025-11-16T19:00:00",
          "open": 0.811,
          "high": 0.822,
          "low": 0.809,
          "close": 0.812,
          "volume": 185227.71,
          "close_time": 1763323199999,
          "quote_volume": 151019.23984,
          "trades": 2443,
          "taker_buy_base": 95577.93,
          "taker_buy_quote": 77907.42999
        },
        {
          "timestamp": 1763323200000,
          "datetime": "2025-11-16T20:00:00",
          "open": 0.813,
          "high": 0.82,
          "low": 0.809,
          "close": 0.811,
          "volume": 291354.81,
          "close_time": 1763326799999,
          "quote_volume": 237176.27415,
          "trades": 1810,
          "taker_buy_base": 119474.0,
          "taker_buy_quote": 97345.15168
        },
        {
          "timestamp": 1763326800000,
          "datetime": "2025-11-16T21:00:00",
          "open": 0.811,
          "high": 0.811,
          "low": 0.8,
          "close": 0.811,
          "volume": 244324.65,
          "close_time": 1763330399999,
          "quote_volume": 197006.0864,
          "trades": 2142,
          "taker_buy_base": 113558.14,
          "taker_buy_quote": 91571.401
        },
        {
          "timestamp": 1763330400000,
          "datetime": "2025-11-16T22:00:00",
          "open": 0.81,
          "high": 0.823,
          "low": 0.804,
          "close": 0.819,
          "volume": 337628.58,
          "close_time": 1763333999999,
          "quote_volume": 274543.07556,
          "trades": 3597,
          "taker_buy_base": 184693.4,
          "taker_buy_quote": 150252.47008
        },
        {
          "timestamp": 1763334000000,
          "datetime": "2025-11-16T23:00:00",
          "open": 0.819,
          "high": 0.83,
          "low": 0.804,
          "close": 0.824,
          "volume": 340347.88,
          "close_time": 1763337599999,
          "quote_volume": 279232.10171,
          "trades": 3866,
          "taker_buy_base": 183810.77,
          "taker_buy_quote": 150658.17162
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 0.824,
          "high": 0.839,
          "low": 0.815,
          "close": 0.831,
          "volume": 214270.9,
          "close_time": 1763341199999,
          "quote_volume": 177721.03424,
          "trades": 3051,
          "taker_buy_base": 131968.55,
          "taker_buy_quote": 109488.34262
        },
        {
          "timestamp": 1763341200000,
          "datetime": "2025-11-17T01:00:00",
          "open": 0.831,
          "high": 0.833,
          "low": 0.823,
          "close": 0.827,
          "volume": 160502.78,
          "close_time": 1763344799999,
          "quote_volume": 132696.97592,
          "trades": 1707,
          "taker_buy_base": 90042.36,
          "taker_buy_quote": 74437.97802
        },
        {
          "timestamp": 1763344800000,
          "datetime": "2025-11-17T02:00:00",
          "open": 0.827,
          "high": 0.833,
          "low": 0.825,
          "close": 0.827,
          "volume": 223119.8,
          "close_time": 1763348399999,
          "quote_volume": 184967.23195,
          "trades": 1558,
          "taker_buy_base": 123659.79,
          "taker_buy_quote": 102479.9093
        },
        {
          "timestamp": 1763348400000,
          "datetime": "2025-11-17T03:00:00",
          "open": 0.828,
          "high": 0.835,
          "low": 0.827,
          "close": 0.832,
          "volume": 166436.93,
          "close_time": 1763351999999,
          "quote_volume": 138208.4933,
          "trades": 1225,
          "taker_buy_base": 85336.64,
          "taker_buy_quote": 70835.32408
        },
        {
          "timestamp": 1763352000000,
          "datetime": "2025-11-17T04:00:00",
          "open": 0.832,
          "high": 0.839,
          "low": 0.83,
          "close": 0.832,
          "volume": 454854.37,
          "close_time": 1763355599999,
          "quote_volume": 378501.68145,
          "trades": 1695,
          "taker_buy_base": 152529.58,
          "taker_buy_quote": 127230.43721
        },
        {
          "timestamp": 1763355600000,
          "datetime": "2025-11-17T05:00:00",
          "open": 0.832,
          "high": 0.838,
          "low": 0.83,
          "close": 0.835,
          "volume": 200394.51,
          "close_time": 1763359199999,
          "quote_volume": 167248.39628,
          "trades": 1201,
          "taker_buy_base": 139063.01,
          "taker_buy_quote": 116109.20825
        },
        {
          "timestamp": 1763359200000,
          "datetime": "2025-11-17T06:00:00",
          "open": 0.835,
          "high": 0.839,
          "low": 0.829,
          "close": 0.839,
          "volume": 278403.51,
          "close_time": 1763362799999,
          "quote_volume": 231781.13987,
          "trades": 1668,
          "taker_buy_base": 106018.88,
          "taker_buy_quote": 88395.84736
        },
        {
          "timestamp": 1763362800000,
          "datetime": "2025-11-17T07:00:00",
          "open": 0.84,
          "high": 0.841,
          "low": 0.836,
          "close": 0.838,
          "volume": 212278.35,
          "close_time": 1763366399999,
          "quote_volume": 177958.14623,
          "trades": 1683,
          "taker_buy_base": 91872.92,
          "taker_buy_quote": 77044.06012
        },
        {
          "timestamp": 1763366400000,
          "datetime": "2025-11-17T08:00:00",
          "open": 0.838,
          "high": 0.841,
          "low": 0.835,
          "close": 0.837,
          "volume": 241311.2,
          "close_time": 1763369999999,
          "quote_volume": 202080.26701,
          "trades": 1391,
          "taker_buy_base": 116147.12,
          "taker_buy_quote": 97254.65617
        },
        {
          "timestamp": 1763370000000,
          "datetime": "2025-11-17T09:00:00",
          "open": 0.837,
          "high": 0.843,
          "low": 0.834,
          "close": 0.838,
          "volume": 162855.84,
          "close_time": 1763373599999,
          "quote_volume": 136586.92854,
          "trades": 1156,
          "taker_buy_base": 59000.31,
          "taker_buy_quote": 49549.26722
        },
        {
          "timestamp": 1763373600000,
          "datetime": "2025-11-17T10:00:00",
          "open": 0.839,
          "high": 0.842,
          "low": 0.837,
          "close": 0.839,
          "volume": 150394.54,
          "close_time": 1763377199999,
          "quote_volume": 126160.7976,
          "trades": 1028,
          "taker_buy_base": 63633.7,
          "taker_buy_quote": 53403.81727
        },
        {
          "timestamp": 1763377200000,
          "datetime": "2025-11-17T11:00:00",
          "open": 0.838,
          "high": 0.846,
          "low": 0.837,
          "close": 0.841,
          "volume": 211921.42,
          "close_time": 1763380799999,
          "quote_volume": 178207.82413,
          "trades": 1299,
          "taker_buy_base": 121775.32,
          "taker_buy_quote": 102412.5467
        },
        {
          "timestamp": 1763380800000,
          "datetime": "2025-11-17T12:00:00",
          "open": 0.841,
          "high": 0.842,
          "low": 0.835,
          "close": 0.836,
          "volume": 183983.06,
          "close_time": 1763384399999,
          "quote_volume": 154259.98169,
          "trades": 1132,
          "taker_buy_base": 83085.77,
          "taker_buy_quote": 69667.59681
        },
        {
          "timestamp": 1763384400000,
          "datetime": "2025-11-17T13:00:00",
          "open": 0.836,
          "high": 0.836,
          "low": 0.799,
          "close": 0.81,
          "volume": 634628.27,
          "close_time": 1763387999999,
          "quote_volume": 520948.97073,
          "trades": 4692,
          "taker_buy_base": 270645.89,
          "taker_buy_quote": 222192.75488
        },
        {
          "timestamp": 1763388000000,
          "datetime": "2025-11-17T14:00:00",
          "open": 0.81,
          "high": 0.844,
          "low": 0.802,
          "close": 0.824,
          "volume": 1183965.64,
          "close_time": 1763391599999,
          "quote_volume": 976152.95545,
          "trades": 12117,
          "taker_buy_base": 633968.45,
          "taker_buy_quote": 523044.62786
        },
        {
          "timestamp": 1763391600000,
          "datetime": "2025-11-17T15:00:00",
          "open": 0.824,
          "high": 0.831,
          "low": 0.807,
          "close": 0.812,
          "volume": 906281.01,
          "close_time": 1763395199999,
          "quote_volume": 739509.8617,
          "trades": 7346,
          "taker_buy_base": 361810.42,
          "taker_buy_quote": 295888.01312
        },
        {
          "timestamp": 1763395200000,
          "datetime": "2025-11-17T16:00:00",
          "open": 0.812,
          "high": 0.829,
          "low": 0.797,
          "close": 0.827,
          "volume": 596380.63,
          "close_time": 1763398799999,
          "quote_volume": 484867.79528,
          "trades": 5865,
          "taker_buy_base": 361848.31,
          "taker_buy_quote": 294920.25177
        },
        {
          "timestamp": 1763398800000,
          "datetime": "2025-11-17T17:00:00",
          "open": 0.827,
          "high": 0.828,
          "low": 0.8,
          "close": 0.805,
          "volume": 339470.99,
          "close_time": 1763402399999,
          "quote_volume": 275502.92823,
          "trades": 3381,
          "taker_buy_base": 147536.29,
          "taker_buy_quote": 119517.49919
        },
        {
          "timestamp": 1763402400000,
          "datetime": "2025-11-17T18:00:00",
          "open": 0.806,
          "high": 0.813,
          "low": 0.791,
          "close": 0.799,
          "volume": 888626.36,
          "close_time": 1763405999999,
          "quote_volume": 711089.46047,
          "trades": 6811,
          "taker_buy_base": 356066.81,
          "taker_buy_quote": 285006.80331
        },
        {
          "timestamp": 1763406000000,
          "datetime": "2025-11-17T19:00:00",
          "open": 0.799,
          "high": 0.803,
          "low": 0.782,
          "close": 0.788,
          "volume": 589199.7,
          "close_time": 1763409599999,
          "quote_volume": 466664.4969,
          "trades": 4481,
          "taker_buy_base": 295114.46,
          "taker_buy_quote": 233895.97036
        },
        {
          "timestamp": 1763409600000,
          "datetime": "2025-11-17T20:00:00",
          "open": 0.788,
          "high": 0.793,
          "low": 0.776,
          "close": 0.782,
          "volume": 874381.34,
          "close_time": 1763413199999,
          "quote_volume": 684879.74422,
          "trades": 5554,
          "taker_buy_base": 430068.19,
          "taker_buy_quote": 337335.65851
        },
        {
          "timestamp": 1763413200000,
          "datetime": "2025-11-17T21:00:00",
          "open": 0.783,
          "high": 0.789,
          "low": 0.769,
          "close": 0.78,
          "volume": 1230094.64,
          "close_time": 1763416799999,
          "quote_volume": 958557.86126,
          "trades": 5681,
          "taker_buy_base": 535840.05,
          "taker_buy_quote": 418686.03945
        },
        {
          "timestamp": 1763416800000,
          "datetime": "2025-11-17T22:00:00",
          "open": 0.78,
          "high": 0.793,
          "low": 0.777,
          "close": 0.786,
          "volume": 493688.87,
          "close_time": 1763420399999,
          "quote_volume": 388470.98273,
          "trades": 3697,
          "taker_buy_base": 335978.21,
          "taker_buy_quote": 264432.40459
        },
        {
          "timestamp": 1763420400000,
          "datetime": "2025-11-17T23:00:00",
          "open": 0.785,
          "high": 0.789,
          "low": 0.782,
          "close": 0.788,
          "volume": 179536.8,
          "close_time": 1763423999999,
          "quote_volume": 140812.48634,
          "trades": 1611,
          "taker_buy_base": 96115.2,
          "taker_buy_quote": 75416.78535
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 0.787,
          "high": 0.788,
          "low": 0.767,
          "close": 0.787,
          "volume": 427568.74,
          "close_time": 1763427599999,
          "quote_volume": 333188.78483,
          "trades": 3911,
          "taker_buy_base": 235703.77,
          "taker_buy_quote": 183793.69058
        },
        {
          "timestamp": 1763427600000,
          "datetime": "2025-11-18T01:00:00",
          "open": 0.786,
          "high": 0.793,
          "low": 0.783,
          "close": 0.789,
          "volume": 150058.36,
          "close_time": 1763431199999,
          "quote_volume": 118296.9003,
          "trades": 2273,
          "taker_buy_base": 77837.09,
          "taker_buy_quote": 61373.01221
        },
        {
          "timestamp": 1763431200000,
          "datetime": "2025-11-18T02:00:00",
          "open": 0.789,
          "high": 0.808,
          "low": 0.783,
          "close": 0.791,
          "volume": 487307.57,
          "close_time": 1763434799999,
          "quote_volume": 386333.09249,
          "trades": 3550,
          "taker_buy_base": 169385.13,
          "taker_buy_quote": 134246.88396
        },
        {
          "timestamp": 1763434800000,
          "datetime": "2025-11-18T03:00:00",
          "open": 0.792,
          "high": 0.809,
          "low": 0.781,
          "close": 0.804,
          "volume": 982008.49,
          "close_time": 1763438399999,
          "quote_volume": 783629.60031,
          "trades": 5735,
          "taker_buy_base": 365723.42,
          "taker_buy_quote": 291979.04224
        },
        {
          "timestamp": 1763438400000,
          "datetime": "2025-11-18T04:00:00",
          "open": 0.804,
          "high": 0.811,
          "low": 0.794,
          "close": 0.81,
          "volume": 329916.87,
          "close_time": 1763441999999,
          "quote_volume": 263820.13414,
          "trades": 3785,
          "taker_buy_base": 136929.0,
          "taker_buy_quote": 109613.91007
        },
        {
          "timestamp": 1763442000000,
          "datetime": "2025-11-18T05:00:00",
          "open": 0.809,
          "high": 0.822,
          "low": 0.802,
          "close": 0.811,
          "volume": 389067.35,
          "close_time": 1763445599999,
          "quote_volume": 316658.44818,
          "trades": 3179,
          "taker_buy_base": 200958.58,
          "taker_buy_quote": 163748.53111
        },
        {
          "timestamp": 1763445600000,
          "datetime": "2025-11-18T06:00:00",
          "open": 0.81,
          "high": 0.813,
          "low": 0.803,
          "close": 0.804,
          "volume": 210066.91,
          "close_time": 1763449199999,
          "quote_volume": 169584.2771,
          "trades": 2383,
          "taker_buy_base": 88611.95,
          "taker_buy_quote": 71608.16896
        },
        {
          "timestamp": 1763449200000,
          "datetime": "2025-11-18T07:00:00",
          "open": 0.804,
          "high": 0.809,
          "low": 0.799,
          "close": 0.806,
          "volume": 542204.55,
          "close_time": 1763452799999,
          "quote_volume": 436129.20982,
          "trades": 3307,
          "taker_buy_base": 181836.59,
          "taker_buy_quote": 146398.67777
        },
        {
          "timestamp": 1763452800000,
          "datetime": "2025-11-18T08:00:00",
          "open": 0.806,
          "high": 0.82,
          "low": 0.805,
          "close": 0.816,
          "volume": 412542.52,
          "close_time": 1763456399999,
          "quote_volume": 334732.7535,
          "trades": 4447,
          "taker_buy_base": 208876.73,
          "taker_buy_quote": 169582.38795
        },
        {
          "timestamp": 1763456400000,
          "datetime": "2025-11-18T09:00:00",
          "open": 0.816,
          "high": 0.818,
          "low": 0.807,
          "close": 0.815,
          "volume": 251868.74,
          "close_time": 1763459999999,
          "quote_volume": 204350.24714,
          "trades": 2658,
          "taker_buy_base": 138831.74,
          "taker_buy_quote": 112622.96077
        },
        {
          "timestamp": 1763460000000,
          "datetime": "2025-11-18T10:00:00",
          "open": 0.814,
          "high": 0.816,
          "low": 0.809,
          "close": 0.813,
          "volume": 206722.78,
          "close_time": 1763463599999,
          "quote_volume": 167895.66441,
          "trades": 2057,
          "taker_buy_base": 82079.98,
          "taker_buy_quote": 66684.33667
        },
        {
          "timestamp": 1763463600000,
          "datetime": "2025-11-18T11:00:00",
          "open": 0.813,
          "high": 0.813,
          "low": 0.799,
          "close": 0.804,
          "volume": 468837.3,
          "close_time": 1763467199999,
          "quote_volume": 377392.24146,
          "trades": 3552,
          "taker_buy_base": 232799.52,
          "taker_buy_quote": 187386.81619
        },
        {
          "timestamp": 1763467200000,
          "datetime": "2025-11-18T12:00:00",
          "open": 0.804,
          "high": 0.808,
          "low": 0.796,
          "close": 0.807,
          "volume": 335626.06,
          "close_time": 1763470799999,
          "quote_volume": 268751.04502,
          "trades": 2948,
          "taker_buy_base": 173871.14,
          "taker_buy_quote": 139311.83138
        },
        {
          "timestamp": 1763470800000,
          "datetime": "2025-11-18T13:00:00",
          "open": 0.807,
          "high": 0.808,
          "low": 0.8,
          "close": 0.802,
          "volume": 175888.86,
          "close_time": 1763474399999,
          "quote_volume": 141362.79743,
          "trades": 2399,
          "taker_buy_base": 104879.98,
          "taker_buy_quote": 84325.5076
        },
        {
          "timestamp": 1763474400000,
          "datetime": "2025-11-18T14:00:00",
          "open": 0.802,
          "high": 0.817,
          "low": 0.8,
          "close": 0.801,
          "volume": 640257.2,
          "close_time": 1763477999999,
          "quote_volume": 517551.99816,
          "trades": 7018,
          "taker_buy_base": 325543.58,
          "taker_buy_quote": 263285.22477
        },
        {
          "timestamp": 1763478000000,
          "datetime": "2025-11-18T15:00:00",
          "open": 0.8,
          "high": 0.824,
          "low": 0.796,
          "close": 0.814,
          "volume": 806902.99,
          "close_time": 1763481599999,
          "quote_volume": 656985.84398,
          "trades": 6980,
          "taker_buy_base": 433435.64,
          "taker_buy_quote": 353558.75552
        },
        {
          "timestamp": 1763481600000,
          "datetime": "2025-11-18T16:00:00",
          "open": 0.814,
          "high": 0.833,
          "low": 0.809,
          "close": 0.822,
          "volume": 838904.36,
          "close_time": 1763485199999,
          "quote_volume": 691075.04025,
          "trades": 8003,
          "taker_buy_base": 495655.74,
          "taker_buy_quote": 408482.7546
        },
        {
          "timestamp": 1763485200000,
          "datetime": "2025-11-18T17:00:00",
          "open": 0.822,
          "high": 0.823,
          "low": 0.809,
          "close": 0.812,
          "volume": 261871.87,
          "close_time": 1763488799999,
          "quote_volume": 213245.22257,
          "trades": 2187,
          "taker_buy_base": 116088.57,
          "taker_buy_quote": 94571.29568
        },
        {
          "timestamp": 1763488800000,
          "datetime": "2025-11-18T18:00:00",
          "open": 0.813,
          "high": 0.82,
          "low": 0.812,
          "close": 0.814,
          "volume": 238503.18,
          "close_time": 1763492399999,
          "quote_volume": 194756.08933,
          "trades": 2057,
          "taker_buy_base": 159981.92,
          "taker_buy_quote": 130711.89601
        },
        {
          "timestamp": 1763492400000,
          "datetime": "2025-11-18T19:00:00",
          "open": 0.815,
          "high": 0.817,
          "low": 0.806,
          "close": 0.809,
          "volume": 240087.86,
          "close_time": 1763495999999,
          "quote_volume": 194785.78853,
          "trades": 2416,
          "taker_buy_base": 120717.8,
          "taker_buy_quote": 97988.95976
        },
        {
          "timestamp": 1763496000000,
          "datetime": "2025-11-18T20:00:00",
          "open": 0.809,
          "high": 0.811,
          "low": 0.802,
          "close": 0.802,
          "volume": 208205.21,
          "close_time": 1763499599999,
          "quote_volume": 168164.82954,
          "trades": 1933,
          "taker_buy_base": 75858.62,
          "taker_buy_quote": 61303.12236
        },
        {
          "timestamp": 1763499600000,
          "datetime": "2025-11-18T21:00:00",
          "open": 0.803,
          "high": 0.808,
          "low": 0.79,
          "close": 0.791,
          "volume": 398025.24,
          "close_time": 1763503199999,
          "quote_volume": 317480.66715,
          "trades": 2905,
          "taker_buy_base": 121797.21,
          "taker_buy_quote": 97372.44956
        },
        {
          "timestamp": 1763503200000,
          "datetime": "2025-11-18T22:00:00",
          "open": 0.79,
          "high": 0.801,
          "low": 0.79,
          "close": 0.797,
          "volume": 856897.61,
          "close_time": 1763506799999,
          "quote_volume": 681024.7114,
          "trades": 7710,
          "taker_buy_base": 292596.91,
          "taker_buy_quote": 232733.57538
        },
        {
          "timestamp": 1763506800000,
          "datetime": "2025-11-18T23:00:00",
          "open": 0.797,
          "high": 0.8,
          "low": 0.787,
          "close": 0.791,
          "volume": 197780.14,
          "close_time": 1763510399999,
          "quote_volume": 156772.91213,
          "trades": 1509,
          "taker_buy_base": 94671.39,
          "taker_buy_quote": 75086.67499
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 0.791,
          "high": 0.794,
          "low": 0.776,
          "close": 0.792,
          "volume": 361394.06,
          "close_time": 1763513999999,
          "quote_volume": 283061.93963,
          "trades": 4035,
          "taker_buy_base": 176462.41,
          "taker_buy_quote": 138251.59602
        },
        {
          "timestamp": 1763514000000,
          "datetime": "2025-11-19T01:00:00",
          "open": 0.791,
          "high": 0.796,
          "low": 0.785,
          "close": 0.789,
          "volume": 178872.76,
          "close_time": 1763517599999,
          "quote_volume": 141257.20065,
          "trades": 2252,
          "taker_buy_base": 97338.75,
          "taker_buy_quote": 76875.69508
        },
        {
          "timestamp": 1763517600000,
          "datetime": "2025-11-19T02:00:00",
          "open": 0.79,
          "high": 0.795,
          "low": 0.784,
          "close": 0.788,
          "volume": 118978.58,
          "close_time": 1763521199999,
          "quote_volume": 93891.85922,
          "trades": 1408,
          "taker_buy_base": 62930.41,
          "taker_buy_quote": 49729.28176
        },
        {
          "timestamp": 1763521200000,
          "datetime": "2025-11-19T03:00:00",
          "open": 0.788,
          "high": 0.79,
          "low": 0.775,
          "close": 0.777,
          "volume": 324981.66,
          "close_time": 1763524799999,
          "quote_volume": 253833.42081,
          "trades": 2429,
          "taker_buy_base": 150157.71,
          "taker_buy_quote": 117030.28666
        },
        {
          "timestamp": 1763524800000,
          "datetime": "2025-11-19T04:00:00",
          "open": 0.776,
          "high": 0.778,
          "low": 0.769,
          "close": 0.77,
          "volume": 405639.35,
          "close_time": 1763528399999,
          "quote_volume": 313995.07114,
          "trades": 3448,
          "taker_buy_base": 263471.51,
          "taker_buy_quote": 204120.53752
        },
        {
          "timestamp": 1763528400000,
          "datetime": "2025-11-19T05:00:00",
          "open": 0.77,
          "high": 0.771,
          "low": 0.751,
          "close": 0.756,
          "volume": 470839.28,
          "close_time": 1763531999999,
          "quote_volume": 358008.34556,
          "trades": 4239,
          "taker_buy_base": 246070.89,
          "taker_buy_quote": 187237.62253
        },
        {
          "timestamp": 1763532000000,
          "datetime": "2025-11-19T06:00:00",
          "open": 0.757,
          "high": 0.764,
          "low": 0.754,
          "close": 0.763,
          "volume": 669921.89,
          "close_time": 1763535599999,
          "quote_volume": 507851.91396,
          "trades": 4903,
          "taker_buy_base": 433356.92,
          "taker_buy_quote": 328529.64742
        },
        {
          "timestamp": 1763535600000,
          "datetime": "2025-11-19T07:00:00",
          "open": 0.762,
          "high": 0.773,
          "low": 0.761,
          "close": 0.77,
          "volume": 434498.7,
          "close_time": 1763539199999,
          "quote_volume": 333870.30326,
          "trades": 2643,
          "taker_buy_base": 225574.25,
          "taker_buy_quote": 173376.26571
        },
        {
          "timestamp": 1763539200000,
          "datetime": "2025-11-19T08:00:00",
          "open": 0.769,
          "high": 0.781,
          "low": 0.768,
          "close": 0.775,
          "volume": 648958.84,
          "close_time": 1763542799999,
          "quote_volume": 502291.23114,
          "trades": 3614,
          "taker_buy_base": 409854.23,
          "taker_buy_quote": 317289.87124
        },
        {
          "timestamp": 1763542800000,
          "datetime": "2025-11-19T09:00:00",
          "open": 0.775,
          "high": 0.778,
          "low": 0.767,
          "close": 0.778,
          "volume": 485835.19,
          "close_time": 1763546399999,
          "quote_volume": 375184.50254,
          "trades": 2847,
          "taker_buy_base": 235685.69,
          "taker_buy_quote": 181995.24451
        },
        {
          "timestamp": 1763546400000,
          "datetime": "2025-11-19T10:00:00",
          "open": 0.777,
          "high": 0.782,
          "low": 0.775,
          "close": 0.779,
          "volume": 355589.82,
          "close_time": 1763549999999,
          "quote_volume": 276804.91973,
          "trades": 1609,
          "taker_buy_base": 217096.06,
          "taker_buy_quote": 169066.79456
        },
        {
          "timestamp": 1763550000000,
          "datetime": "2025-11-19T11:00:00",
          "open": 0.778,
          "high": 0.783,
          "low": 0.778,
          "close": 0.781,
          "volume": 199710.69,
          "close_time": 1763553599999,
          "quote_volume": 155687.67674,
          "trades": 1585,
          "taker_buy_base": 83922.46,
          "taker_buy_quote": 65453.71467
        },
        {
          "timestamp": 1763553600000,
          "datetime": "2025-11-19T12:00:00",
          "open": 0.78,
          "high": 0.788,
          "low": 0.779,
          "close": 0.787,
          "volume": 367511.6,
          "close_time": 1763557199999,
          "quote_volume": 288139.2924,
          "trades": 1914,
          "taker_buy_base": 184928.65,
          "taker_buy_quote": 145091.20791
        },
        {
          "timestamp": 1763557200000,
          "datetime": "2025-11-19T13:00:00",
          "open": 0.787,
          "high": 0.788,
          "low": 0.771,
          "close": 0.772,
          "volume": 359537.81,
          "close_time": 1763560799999,
          "quote_volume": 280163.28053,
          "trades": 2647,
          "taker_buy_base": 122575.04,
          "taker_buy_quote": 95551.28218
        },
        {
          "timestamp": 1763560800000,
          "datetime": "2025-11-19T14:00:00",
          "open": 0.772,
          "high": 0.774,
          "low": 0.76,
          "close": 0.771,
          "volume": 553349.69,
          "close_time": 1763564399999,
          "quote_volume": 425388.31007,
          "trades": 4992,
          "taker_buy_base": 278122.64,
          "taker_buy_quote": 213949.1047
        },
        {
          "timestamp": 1763564400000,
          "datetime": "2025-11-19T15:00:00",
          "open": 0.771,
          "high": 0.784,
          "low": 0.743,
          "close": 0.745,
          "volume": 1108956.57,
          "close_time": 1763567999999,
          "quote_volume": 840933.56161,
          "trades": 8814,
          "taker_buy_base": 493977.97,
          "taker_buy_quote": 374681.34292
        },
        {
          "timestamp": 1763568000000,
          "datetime": "2025-11-19T16:00:00",
          "open": 0.745,
          "high": 0.754,
          "low": 0.735,
          "close": 0.74,
          "volume": 891729.64,
          "close_time": 1763571599999,
          "quote_volume": 663573.38742,
          "trades": 7076,
          "taker_buy_base": 438766.5,
          "taker_buy_quote": 326947.76086
        },
        {
          "timestamp": 1763571600000,
          "datetime": "2025-11-19T17:00:00",
          "open": 0.739,
          "high": 0.743,
          "low": 0.725,
          "close": 0.74,
          "volume": 667557.03,
          "close_time": 1763575199999,
          "quote_volume": 490681.55477,
          "trades": 4803,
          "taker_buy_base": 329733.92,
          "taker_buy_quote": 242348.39635
        },
        {
          "timestamp": 1763575200000,
          "datetime": "2025-11-19T18:00:00",
          "open": 0.74,
          "high": 0.744,
          "low": 0.725,
          "close": 0.732,
          "volume": 649599.58,
          "close_time": 1763578799999,
          "quote_volume": 475931.71153,
          "trades": 5408,
          "taker_buy_base": 268495.14,
          "taker_buy_quote": 196943.29847
        },
        {
          "timestamp": 1763578800000,
          "datetime": "2025-11-19T19:00:00",
          "open": 0.732,
          "high": 0.734,
          "low": 0.723,
          "close": 0.732,
          "volume": 408549.5,
          "close_time": 1763582399999,
          "quote_volume": 297483.38879,
          "trades": 3945,
          "taker_buy_base": 178955.52,
          "taker_buy_quote": 130454.17296
        },
        {
          "timestamp": 1763582400000,
          "datetime": "2025-11-19T20:00:00",
          "open": 0.732,
          "high": 0.742,
          "low": 0.73,
          "close": 0.74,
          "volume": 407186.34,
          "close_time": 1763585999999,
          "quote_volume": 299936.75235,
          "trades": 3846,
          "taker_buy_base": 247559.76,
          "taker_buy_quote": 182461.24102
        },
        {
          "timestamp": 1763586000000,
          "datetime": "2025-11-19T21:00:00",
          "open": 0.74,
          "high": 0.763,
          "low": 0.739,
          "close": 0.761,
          "volume": 1041013.2,
          "close_time": 1763589599999,
          "quote_volume": 784607.14569,
          "trades": 8562,
          "taker_buy_base": 586053.39,
          "taker_buy_quote": 442365.0838
        },
        {
          "timestamp": 1763589600000,
          "datetime": "2025-11-19T22:00:00",
          "open": 0.761,
          "high": 0.763,
          "low": 0.755,
          "close": 0.761,
          "volume": 147200.28,
          "close_time": 1763593199999,
          "quote_volume": 111815.19948,
          "trades": 1490,
          "taker_buy_base": 63128.66,
          "taker_buy_quote": 47979.67444
        },
        {
          "timestamp": 1763593200000,
          "datetime": "2025-11-19T23:00:00",
          "open": 0.761,
          "high": 0.776,
          "low": 0.76,
          "close": 0.773,
          "volume": 349982.03,
          "close_time": 1763596799999,
          "quote_volume": 269583.93703,
          "trades": 3122,
          "taker_buy_base": 219958.67,
          "taker_buy_quote": 169473.71627
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 0.774,
          "high": 0.774,
          "low": 0.758,
          "close": 0.76,
          "volume": 500851.38,
          "close_time": 1763600399999,
          "quote_volume": 384004.85084,
          "trades": 2819,
          "taker_buy_base": 152020.32,
          "taker_buy_quote": 116603.26864
        },
        {
          "timestamp": 1763600400000,
          "datetime": "2025-11-20T01:00:00",
          "open": 0.759,
          "high": 0.761,
          "low": 0.747,
          "close": 0.751,
          "volume": 644861.01,
          "close_time": 1763603999999,
          "quote_volume": 486162.37569,
          "trades": 2938,
          "taker_buy_base": 445713.9,
          "taker_buy_quote": 336058.2279
        },
        {
          "timestamp": 1763604000000,
          "datetime": "2025-11-20T02:00:00",
          "open": 0.752,
          "high": 0.759,
          "low": 0.751,
          "close": 0.754,
          "volume": 552183.72,
          "close_time": 1763607599999,
          "quote_volume": 416403.4422,
          "trades": 2681,
          "taker_buy_base": 197496.67,
          "taker_buy_quote": 149099.30287
        },
        {
          "timestamp": 1763607600000,
          "datetime": "2025-11-20T03:00:00",
          "open": 0.754,
          "high": 0.758,
          "low": 0.751,
          "close": 0.752,
          "volume": 420520.62,
          "close_time": 1763611199999,
          "quote_volume": 317354.95021,
          "trades": 1500,
          "taker_buy_base": 172521.19,
          "taker_buy_quote": 130184.07644
        },
        {
          "timestamp": 1763611200000,
          "datetime": "2025-11-20T04:00:00",
          "open": 0.752,
          "high": 0.756,
          "low": 0.744,
          "close": 0.755,
          "volume": 362482.66,
          "close_time": 1763614799999,
          "quote_volume": 272031.2727,
          "trades": 1794,
          "taker_buy_base": 180882.93,
          "taker_buy_quote": 135742.14322
        },
        {
          "timestamp": 1763614800000,
          "datetime": "2025-11-20T05:00:00",
          "open": 0.755,
          "high": 0.755,
          "low": 0.746,
          "close": 0.749,
          "volume": 360074.66,
          "close_time": 1763618399999,
          "quote_volume": 269970.88512,
          "trades": 1398,
          "taker_buy_base": 160073.46,
          "taker_buy_quote": 119995.21074
        },
        {
          "timestamp": 1763618400000,
          "datetime": "2025-11-20T06:00:00",
          "open": 0.749,
          "high": 0.751,
          "low": 0.744,
          "close": 0.748,
          "volume": 402042.27,
          "close_time": 1763621999999,
          "quote_volume": 300857.49001,
          "trades": 1518,
          "taker_buy_base": 221893.7,
          "taker_buy_quote": 166078.58027
        },
        {
          "timestamp": 1763622000000,
          "datetime": "2025-11-20T07:00:00",
          "open": 0.748,
          "high": 0.766,
          "low": 0.748,
          "close": 0.766,
          "volume": 592348.24,
          "close_time": 1763625599999,
          "quote_volume": 447538.89959,
          "trades": 2796,
          "taker_buy_base": 344685.73,
          "taker_buy_quote": 260731.73842
        },
        {
          "timestamp": 1763625600000,
          "datetime": "2025-11-20T08:00:00",
          "open": 0.765,
          "high": 0.765,
          "low": 0.757,
          "close": 0.759,
          "volume": 330116.37,
          "close_time": 1763629199999,
          "quote_volume": 251027.76197,
          "trades": 1584,
          "taker_buy_base": 155610.87,
          "taker_buy_quote": 118283.14478
        },
        {
          "timestamp": 1763629200000,
          "datetime": "2025-11-20T09:00:00",
          "open": 0.76,
          "high": 0.769,
          "low": 0.758,
          "close": 0.761,
          "volume": 1210474.61,
          "close_time": 1763632799999,
          "quote_volume": 924216.68768,
          "trades": 3492,
          "taker_buy_base": 800594.19,
          "taker_buy_quote": 611561.39259
        },
        {
          "timestamp": 1763632800000,
          "datetime": "2025-11-20T10:00:00",
          "open": 0.762,
          "high": 0.763,
          "low": 0.755,
          "close": 0.76,
          "volume": 422504.87,
          "close_time": 1763636399999,
          "quote_volume": 320287.54443,
          "trades": 1786,
          "taker_buy_base": 212253.17,
          "taker_buy_quote": 161005.12969
        },
        {
          "timestamp": 1763636400000,
          "datetime": "2025-11-20T11:00:00",
          "open": 0.759,
          "high": 0.761,
          "low": 0.753,
          "close": 0.757,
          "volume": 355866.33,
          "close_time": 1763639999999,
          "quote_volume": 269555.9078,
          "trades": 1360,
          "taker_buy_base": 158063.49,
          "taker_buy_quote": 119776.81894
        },
        {
          "timestamp": 1763640000000,
          "datetime": "2025-11-20T12:00:00",
          "open": 0.757,
          "high": 0.79,
          "low": 0.755,
          "close": 0.789,
          "volume": 2543429.39,
          "close_time": 1763643599999,
          "quote_volume": 1983992.0969,
          "trades": 9329,
          "taker_buy_base": 1387553.36,
          "taker_buy_quote": 1081838.4079
        },
        {
          "timestamp": 1763643600000,
          "datetime": "2025-11-20T13:00:00",
          "open": 0.789,
          "high": 0.791,
          "low": 0.775,
          "close": 0.783,
          "volume": 1740696.74,
          "close_time": 1763647199999,
          "quote_volume": 1363987.32459,
          "trades": 10058,
          "taker_buy_base": 773787.07,
          "taker_buy_quote": 606369.56415
        },
        {
          "timestamp": 1763647200000,
          "datetime": "2025-11-20T14:00:00",
          "open": 0.784,
          "high": 0.809,
          "low": 0.778,
          "close": 0.801,
          "volume": 3160734.19,
          "close_time": 1763650799999,
          "quote_volume": 2515983.80891,
          "trades": 16532,
          "taker_buy_base": 1690919.85,
          "taker_buy_quote": 1346351.63348
        },
        {
          "timestamp": 1763650800000,
          "datetime": "2025-11-20T15:00:00",
          "open": 0.801,
          "high": 0.804,
          "low": 0.763,
          "close": 0.765,
          "volume": 3218235.09,
          "close_time": 1763654399999,
          "quote_volume": 2499764.07854,
          "trades": 13367,
          "taker_buy_base": 1256969.19,
          "taker_buy_quote": 977289.87517
        },
        {
          "timestamp": 1763654400000,
          "datetime": "2025-11-20T16:00:00",
          "open": 0.764,
          "high": 0.766,
          "low": 0.722,
          "close": 0.728,
          "volume": 3860661.39,
          "close_time": 1763657999999,
          "quote_volume": 2856371.54033,
          "trades": 21174,
          "taker_buy_base": 1714640.43,
          "taker_buy_quote": 1267767.80883
        },
        {
          "timestamp": 1763658000000,
          "datetime": "2025-11-20T17:00:00",
          "open": 0.728,
          "high": 0.731,
          "low": 0.707,
          "close": 0.711,
          "volume": 2481227.33,
          "close_time": 1763661599999,
          "quote_volume": 1777854.76468,
          "trades": 13810,
          "taker_buy_base": 1096662.56,
          "taker_buy_quote": 785484.15166
        },
        {
          "timestamp": 1763661600000,
          "datetime": "2025-11-20T18:00:00",
          "open": 0.71,
          "high": 0.718,
          "low": 0.701,
          "close": 0.705,
          "volume": 1213522.57,
          "close_time": 1763665199999,
          "quote_volume": 859678.73285,
          "trades": 9002,
          "taker_buy_base": 591873.15,
          "taker_buy_quote": 419578.81908
        },
        {
          "timestamp": 1763665200000,
          "datetime": "2025-11-20T19:00:00",
          "open": 0.704,
          "high": 0.716,
          "low": 0.698,
          "close": 0.711,
          "volume": 1123499.51,
          "close_time": 1763668799999,
          "quote_volume": 793782.79218,
          "trades": 7310,
          "taker_buy_base": 666643.79,
          "taker_buy_quote": 471337.03918
        },
        {
          "timestamp": 1763668800000,
          "datetime": "2025-11-20T20:00:00",
          "open": 0.712,
          "high": 0.713,
          "low": 0.704,
          "close": 0.707,
          "volume": 867217.01,
          "close_time": 1763672399999,
          "quote_volume": 614034.36004,
          "trades": 5130,
          "taker_buy_base": 448195.43,
          "taker_buy_quote": 317363.12922
        },
        {
          "timestamp": 1763672400000,
          "datetime": "2025-11-20T21:00:00",
          "open": 0.707,
          "high": 0.727,
          "low": 0.706,
          "close": 0.719,
          "volume": 465114.57,
          "close_time": 1763675999999,
          "quote_volume": 334254.05739,
          "trades": 4704,
          "taker_buy_base": 237644.69,
          "taker_buy_quote": 170664.23259
        },
        {
          "timestamp": 1763676000000,
          "datetime": "2025-11-20T22:00:00",
          "open": 0.72,
          "high": 0.754,
          "low": 0.719,
          "close": 0.741,
          "volume": 1442206.43,
          "close_time": 1763679599999,
          "quote_volume": 1071534.19615,
          "trades": 8090,
          "taker_buy_base": 804884.81,
          "taker_buy_quote": 597650.11016
        },
        {
          "timestamp": 1763679600000,
          "datetime": "2025-11-20T23:00:00",
          "open": 0.74,
          "high": 0.742,
          "low": 0.713,
          "close": 0.717,
          "volume": 996298.18,
          "close_time": 1763683199999,
          "quote_volume": 721067.72418,
          "trades": 4103,
          "taker_buy_base": 288256.81,
          "taker_buy_quote": 208999.58905
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 0.717,
          "high": 0.733,
          "low": 0.717,
          "close": 0.73,
          "volume": 389035.91,
          "close_time": 1763686799999,
          "quote_volume": 282073.18841,
          "trades": 4288,
          "taker_buy_base": 201399.5,
          "taker_buy_quote": 145986.27037
        },
        {
          "timestamp": 1763686800000,
          "datetime": "2025-11-21T01:00:00",
          "open": 0.73,
          "high": 0.733,
          "low": 0.723,
          "close": 0.731,
          "volume": 624321.2,
          "close_time": 1763690399999,
          "quote_volume": 454982.27305,
          "trades": 3825,
          "taker_buy_base": 299384.56,
          "taker_buy_quote": 218159.50472
        },
        {
          "timestamp": 1763690400000,
          "datetime": "2025-11-21T02:00:00",
          "open": 0.732,
          "high": 0.733,
          "low": 0.708,
          "close": 0.711,
          "volume": 567102.71,
          "close_time": 1763693999999,
          "quote_volume": 409493.56614,
          "trades": 5498,
          "taker_buy_base": 214785.78,
          "taker_buy_quote": 155106.64398
        },
        {
          "timestamp": 1763694000000,
          "datetime": "2025-11-21T03:00:00",
          "open": 0.711,
          "high": 0.727,
          "low": 0.711,
          "close": 0.718,
          "volume": 354502.43,
          "close_time": 1763697599999,
          "quote_volume": 255393.57869,
          "trades": 5000,
          "taker_buy_base": 196389.7,
          "taker_buy_quote": 141512.92556
        },
        {
          "timestamp": 1763697600000,
          "datetime": "2025-11-21T04:00:00",
          "open": 0.718,
          "high": 0.721,
          "low": 0.706,
          "close": 0.717,
          "volume": 364424.63,
          "close_time": 1763701199999,
          "quote_volume": 260333.96835,
          "trades": 3511,
          "taker_buy_base": 156841.65,
          "taker_buy_quote": 112013.98579
        },
        {
          "timestamp": 1763701200000,
          "datetime": "2025-11-21T05:00:00",
          "open": 0.717,
          "high": 0.719,
          "low": 0.702,
          "close": 0.703,
          "volume": 463746.09,
          "close_time": 1763704799999,
          "quote_volume": 329551.71134,
          "trades": 3255,
          "taker_buy_base": 236452.69,
          "taker_buy_quote": 167975.25399
        },
        {
          "timestamp": 1763704800000,
          "datetime": "2025-11-21T06:00:00",
          "open": 0.704,
          "high": 0.709,
          "low": 0.699,
          "close": 0.703,
          "volume": 522121.93,
          "close_time": 1763708399999,
          "quote_volume": 367086.85144,
          "trades": 3805,
          "taker_buy_base": 264732.44,
          "taker_buy_quote": 186084.6345
        },
        {
          "timestamp": 1763708400000,
          "datetime": "2025-11-21T07:00:00",
          "open": 0.702,
          "high": 0.706,
          "low": 0.612,
          "close": 0.669,
          "volume": 4349060.95,
          "close_time": 1763711999999,
          "quote_volume": 2897817.50582,
          "trades": 20027,
          "taker_buy_base": 2303597.09,
          "taker_buy_quote": 1534526.85679
        },
        {
          "timestamp": 1763712000000,
          "datetime": "2025-11-21T08:00:00",
          "open": 0.669,
          "high": 0.679,
          "low": 0.664,
          "close": 0.667,
          "volume": 1257944.55,
          "close_time": 1763715599999,
          "quote_volume": 845513.3435,
          "trades": 11447,
          "taker_buy_base": 632670.31,
          "taker_buy_quote": 425546.21519
        },
        {
          "timestamp": 1763715600000,
          "datetime": "2025-11-21T09:00:00",
          "open": 0.667,
          "high": 0.685,
          "low": 0.662,
          "close": 0.666,
          "volume": 1540127.67,
          "close_time": 1763719199999,
          "quote_volume": 1034196.75494,
          "trades": 7782,
          "taker_buy_base": 888162.65,
          "taker_buy_quote": 596377.20635
        },
        {
          "timestamp": 1763719200000,
          "datetime": "2025-11-21T10:00:00",
          "open": 0.666,
          "high": 0.676,
          "low": 0.662,
          "close": 0.664,
          "volume": 729749.72,
          "close_time": 1763722799999,
          "quote_volume": 489026.02567,
          "trades": 5942,
          "taker_buy_base": 407851.51,
          "taker_buy_quote": 273452.07266
        },
        {
          "timestamp": 1763722800000,
          "datetime": "2025-11-21T11:00:00",
          "open": 0.665,
          "high": 0.669,
          "low": 0.653,
          "close": 0.655,
          "volume": 831735.31,
          "close_time": 1763726399999,
          "quote_volume": 547713.84612,
          "trades": 5738,
          "taker_buy_base": 412166.05,
          "taker_buy_quote": 271441.92523
        },
        {
          "timestamp": 1763726400000,
          "datetime": "2025-11-21T12:00:00",
          "open": 0.656,
          "high": 0.675,
          "low": 0.643,
          "close": 0.667,
          "volume": 2543487.14,
          "close_time": 1763729999999,
          "quote_volume": 1676020.56851,
          "trades": 11258,
          "taker_buy_base": 1168475.33,
          "taker_buy_quote": 770754.64146
        },
        {
          "timestamp": 1763730000000,
          "datetime": "2025-11-21T13:00:00",
          "open": 0.667,
          "high": 0.676,
          "low": 0.663,
          "close": 0.668,
          "volume": 964304.27,
          "close_time": 1763733599999,
          "quote_volume": 645144.04278,
          "trades": 5880,
          "taker_buy_base": 561119.06,
          "taker_buy_quote": 375483.66061
        },
        {
          "timestamp": 1763733600000,
          "datetime": "2025-11-21T14:00:00",
          "open": 0.668,
          "high": 0.681,
          "low": 0.661,
          "close": 0.679,
          "volume": 1253349.13,
          "close_time": 1763737199999,
          "quote_volume": 840957.40216,
          "trades": 5035,
          "taker_buy_base": 762460.71,
          "taker_buy_quote": 511954.11123
        },
        {
          "timestamp": 1763737200000,
          "datetime": "2025-11-21T15:00:00",
          "open": 0.679,
          "high": 0.68,
          "low": 0.661,
          "close": 0.666,
          "volume": 834694.34,
          "close_time": 1763740799999,
          "quote_volume": 558909.11617,
          "trades": 3790,
          "taker_buy_base": 500892.97,
          "taker_buy_quote": 335810.93647
        },
        {
          "timestamp": 1763740800000,
          "datetime": "2025-11-21T16:00:00",
          "open": 0.667,
          "high": 0.682,
          "low": 0.656,
          "close": 0.681,
          "volume": 1074294.94,
          "close_time": 1763744399999,
          "quote_volume": 715900.41066,
          "trades": 4806,
          "taker_buy_base": 672936.82,
          "taker_buy_quote": 448577.48868
        },
        {
          "timestamp": 1763744400000,
          "datetime": "2025-11-21T17:00:00",
          "open": 0.681,
          "high": 0.69,
          "low": 0.674,
          "close": 0.676,
          "volume": 684759.46,
          "close_time": 1763747999999,
          "quote_volume": 467042.6253,
          "trades": 4670,
          "taker_buy_base": 313856.17,
          "taker_buy_quote": 214382.74167
        },
        {
          "timestamp": 1763748000000,
          "datetime": "2025-11-21T18:00:00",
          "open": 0.676,
          "high": 0.682,
          "low": 0.663,
          "close": 0.679,
          "volume": 717728.98,
          "close_time": 1763751599999,
          "quote_volume": 482262.16049,
          "trades": 4352,
          "taker_buy_base": 404816.91,
          "taker_buy_quote": 272234.28588
        },
        {
          "timestamp": 1763751600000,
          "datetime": "2025-11-21T19:00:00",
          "open": 0.68,
          "high": 0.681,
          "low": 0.663,
          "close": 0.666,
          "volume": 390331.52,
          "close_time": 1763755199999,
          "quote_volume": 262840.21878,
          "trades": 2525,
          "taker_buy_base": 164980.9,
          "taker_buy_quote": 111130.9338
        },
        {
          "timestamp": 1763755200000,
          "datetime": "2025-11-21T20:00:00",
          "open": 0.665,
          "high": 0.666,
          "low": 0.648,
          "close": 0.651,
          "volume": 957595.14,
          "close_time": 1763758799999,
          "quote_volume": 626772.76184,
          "trades": 4500,
          "taker_buy_base": 361353.73,
          "taker_buy_quote": 236795.62828
        },
        {
          "timestamp": 1763758800000,
          "datetime": "2025-11-21T21:00:00",
          "open": 0.651,
          "high": 0.666,
          "low": 0.644,
          "close": 0.664,
          "volume": 621540.95,
          "close_time": 1763762399999,
          "quote_volume": 408339.7956,
          "trades": 5128,
          "taker_buy_base": 352174.63,
          "taker_buy_quote": 231306.74131
        },
        {
          "timestamp": 1763762400000,
          "datetime": "2025-11-21T22:00:00",
          "open": 0.663,
          "high": 0.665,
          "low": 0.637,
          "close": 0.64,
          "volume": 582873.24,
          "close_time": 1763765999999,
          "quote_volume": 378980.63442,
          "trades": 3293,
          "taker_buy_base": 275712.02,
          "taker_buy_quote": 179218.83054
        },
        {
          "timestamp": 1763766000000,
          "datetime": "2025-11-21T23:00:00",
          "open": 0.64,
          "high": 0.657,
          "low": 0.634,
          "close": 0.656,
          "volume": 553372.85,
          "close_time": 1763769599999,
          "quote_volume": 360056.19193,
          "trades": 3404,
          "taker_buy_base": 243646.26,
          "taker_buy_quote": 158462.82576
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 0.656,
          "high": 0.662,
          "low": 0.653,
          "close": 0.66,
          "volume": 602191.35,
          "close_time": 1763773199999,
          "quote_volume": 396041.66365,
          "trades": 3105,
          "taker_buy_base": 341421.36,
          "taker_buy_quote": 224512.06197
        },
        {
          "timestamp": 1763773200000,
          "datetime": "2025-11-22T01:00:00",
          "open": 0.66,
          "high": 0.664,
          "low": 0.657,
          "close": 0.661,
          "volume": 231217.0,
          "close_time": 1763776799999,
          "quote_volume": 152819.34288,
          "trades": 1693,
          "taker_buy_base": 109873.31,
          "taker_buy_quote": 72606.34161
        },
        {
          "timestamp": 1763776800000,
          "datetime": "2025-11-22T02:00:00",
          "open": 0.661,
          "high": 0.661,
          "low": 0.648,
          "close": 0.653,
          "volume": 478410.9,
          "close_time": 1763780399999,
          "quote_volume": 313109.11117,
          "trades": 1695,
          "taker_buy_base": 225190.61,
          "taker_buy_quote": 147568.8386
        },
        {
          "timestamp": 1763780400000,
          "datetime": "2025-11-22T03:00:00",
          "open": 0.653,
          "high": 0.655,
          "low": 0.64,
          "close": 0.641,
          "volume": 363073.15,
          "close_time": 1763783999999,
          "quote_volume": 235180.70027,
          "trades": 1898,
          "taker_buy_base": 143890.46,
          "taker_buy_quote": 93146.5225
        },
        {
          "timestamp": 1763784000000,
          "datetime": "2025-11-22T04:00:00",
          "open": 0.641,
          "high": 0.643,
          "low": 0.628,
          "close": 0.636,
          "volume": 600153.62,
          "close_time": 1763787599999,
          "quote_volume": 379460.01687,
          "trades": 3336,
          "taker_buy_base": 332235.35,
          "taker_buy_quote": 210057.78146
        },
        {
          "timestamp": 1763787600000,
          "datetime": "2025-11-22T05:00:00",
          "open": 0.637,
          "high": 0.637,
          "low": 0.621,
          "close": 0.623,
          "volume": 912542.14,
          "close_time": 1763791199999,
          "quote_volume": 573354.05009,
          "trades": 3701,
          "taker_buy_base": 268392.33,
          "taker_buy_quote": 168207.44003
        },
        {
          "timestamp": 1763791200000,
          "datetime": "2025-11-22T06:00:00",
          "open": 0.624,
          "high": 0.63,
          "low": 0.616,
          "close": 0.627,
          "volume": 833130.13,
          "close_time": 1763794799999,
          "quote_volume": 518288.84281,
          "trades": 4086,
          "taker_buy_base": 413728.08,
          "taker_buy_quote": 257376.229
        },
        {
          "timestamp": 1763794800000,
          "datetime": "2025-11-22T07:00:00",
          "open": 0.627,
          "high": 0.635,
          "low": 0.624,
          "close": 0.631,
          "volume": 576786.61,
          "close_time": 1763798399999,
          "quote_volume": 363053.60222,
          "trades": 3806,
          "taker_buy_base": 301072.65,
          "taker_buy_quote": 189481.0216
        },
        {
          "timestamp": 1763798400000,
          "datetime": "2025-11-22T08:00:00",
          "open": 0.631,
          "high": 0.632,
          "low": 0.614,
          "close": 0.616,
          "volume": 800461.84,
          "close_time": 1763801999999,
          "quote_volume": 496916.81797,
          "trades": 3689,
          "taker_buy_base": 458860.36,
          "taker_buy_quote": 284632.87192
        },
        {
          "timestamp": 1763802000000,
          "datetime": "2025-11-22T09:00:00",
          "open": 0.616,
          "high": 0.633,
          "low": 0.616,
          "close": 0.63,
          "volume": 574515.96,
          "close_time": 1763805599999,
          "quote_volume": 359137.24236,
          "trades": 2845,
          "taker_buy_base": 248594.04,
          "taker_buy_quote": 155261.65097
        },
        {
          "timestamp": 1763805600000,
          "datetime": "2025-11-22T10:00:00",
          "open": 0.63,
          "high": 0.634,
          "low": 0.62,
          "close": 0.625,
          "volume": 345991.99,
          "close_time": 1763809199999,
          "quote_volume": 216486.3694,
          "trades": 2017,
          "taker_buy_base": 143663.78,
          "taker_buy_quote": 89867.00284
        },
        {
          "timestamp": 1763809200000,
          "datetime": "2025-11-22T11:00:00",
          "open": 0.625,
          "high": 0.637,
          "low": 0.623,
          "close": 0.633,
          "volume": 338616.33,
          "close_time": 1763812799999,
          "quote_volume": 213847.15851,
          "trades": 3142,
          "taker_buy_base": 157551.81,
          "taker_buy_quote": 99448.28731
        },
        {
          "timestamp": 1763812800000,
          "datetime": "2025-11-22T12:00:00",
          "open": 0.633,
          "high": 0.633,
          "low": 0.617,
          "close": 0.621,
          "volume": 510140.26,
          "close_time": 1763816399999,
          "quote_volume": 318268.65893,
          "trades": 3565,
          "taker_buy_base": 237649.17,
          "taker_buy_quote": 148280.58207
        },
        {
          "timestamp": 1763816400000,
          "datetime": "2025-11-22T13:00:00",
          "open": 0.62,
          "high": 0.622,
          "low": 0.609,
          "close": 0.619,
          "volume": 616728.25,
          "close_time": 1763819999999,
          "quote_volume": 379466.542,
          "trades": 3914,
          "taker_buy_base": 329894.01,
          "taker_buy_quote": 203069.40524
        },
        {
          "timestamp": 1763820000000,
          "datetime": "2025-11-22T14:00:00",
          "open": 0.619,
          "high": 0.633,
          "low": 0.619,
          "close": 0.629,
          "volume": 439102.89,
          "close_time": 1763823599999,
          "quote_volume": 275496.25088,
          "trades": 3650,
          "taker_buy_base": 242944.88,
          "taker_buy_quote": 152412.76803
        },
        {
          "timestamp": 1763823600000,
          "datetime": "2025-11-22T15:00:00",
          "open": 0.629,
          "high": 0.63,
          "low": 0.616,
          "close": 0.621,
          "volume": 273834.46,
          "close_time": 1763827199999,
          "quote_volume": 170625.08542,
          "trades": 2661,
          "taker_buy_base": 134644.67,
          "taker_buy_quote": 83799.32391
        },
        {
          "timestamp": 1763827200000,
          "datetime": "2025-11-22T16:00:00",
          "open": 0.621,
          "high": 0.626,
          "low": 0.618,
          "close": 0.622,
          "volume": 589328.79,
          "close_time": 1763830799999,
          "quote_volume": 366306.09724,
          "trades": 2854,
          "taker_buy_base": 208290.67,
          "taker_buy_quote": 129512.97857
        },
        {
          "timestamp": 1763830800000,
          "datetime": "2025-11-22T17:00:00",
          "open": 0.622,
          "high": 0.624,
          "low": 0.618,
          "close": 0.623,
          "volume": 403849.36,
          "close_time": 1763834399999,
          "quote_volume": 250890.8292,
          "trades": 1706,
          "taker_buy_base": 221444.66,
          "taker_buy_quote": 137587.09593
        },
        {
          "timestamp": 1763834400000,
          "datetime": "2025-11-22T18:00:00",
          "open": 0.623,
          "high": 0.625,
          "low": 0.617,
          "close": 0.62,
          "volume": 399877.44,
          "close_time": 1763837999999,
          "quote_volume": 248358.57226,
          "trades": 1898,
          "taker_buy_base": 239268.69,
          "taker_buy_quote": 148627.29319
        },
        {
          "timestamp": 1763838000000,
          "datetime": "2025-11-22T19:00:00",
          "open": 0.62,
          "high": 0.623,
          "low": 0.617,
          "close": 0.619,
          "volume": 365252.68,
          "close_time": 1763841599999,
          "quote_volume": 226557.83568,
          "trades": 1539,
          "taker_buy_base": 209973.29,
          "taker_buy_quote": 130245.16107
        },
        {
          "timestamp": 1763841600000,
          "datetime": "2025-11-22T20:00:00",
          "open": 0.618,
          "high": 0.625,
          "low": 0.612,
          "close": 0.613,
          "volume": 386127.93,
          "close_time": 1763845199999,
          "quote_volume": 238996.66648,
          "trades": 2767,
          "taker_buy_base": 187898.79,
          "taker_buy_quote": 116352.38972
        },
        {
          "timestamp": 1763845200000,
          "datetime": "2025-11-22T21:00:00",
          "open": 0.614,
          "high": 0.622,
          "low": 0.613,
          "close": 0.621,
          "volume": 340888.31,
          "close_time": 1763848799999,
          "quote_volume": 211038.44908,
          "trades": 1915,
          "taker_buy_base": 173454.56,
          "taker_buy_quote": 107395.89008
        },
        {
          "timestamp": 1763848800000,
          "datetime": "2025-11-22T22:00:00",
          "open": 0.622,
          "high": 0.634,
          "low": 0.618,
          "close": 0.632,
          "volume": 446014.38,
          "close_time": 1763852399999,
          "quote_volume": 278560.93883,
          "trades": 1844,
          "taker_buy_base": 189541.97,
          "taker_buy_quote": 118268.49552
        },
        {
          "timestamp": 1763852400000,
          "datetime": "2025-11-22T23:00:00",
          "open": 0.631,
          "high": 0.631,
          "low": 0.62,
          "close": 0.621,
          "volume": 325032.8,
          "close_time": 1763855999999,
          "quote_volume": 203307.18558,
          "trades": 1164,
          "taker_buy_base": 157667.95,
          "taker_buy_quote": 98639.36135
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 0.622,
          "high": 0.625,
          "low": 0.615,
          "close": 0.619,
          "volume": 406601.51,
          "close_time": 1763859599999,
          "quote_volume": 252153.60438,
          "trades": 1565,
          "taker_buy_base": 195813.35,
          "taker_buy_quote": 121313.58483
        },
        {
          "timestamp": 1763859600000,
          "datetime": "2025-11-23T01:00:00",
          "open": 0.619,
          "high": 0.628,
          "low": 0.619,
          "close": 0.624,
          "volume": 391844.58,
          "close_time": 1763863199999,
          "quote_volume": 244139.28118,
          "trades": 1669,
          "taker_buy_base": 218746.44,
          "taker_buy_quote": 136296.13832
        },
        {
          "timestamp": 1763863200000,
          "datetime": "2025-11-23T02:00:00",
          "open": 0.624,
          "high": 0.627,
          "low": 0.621,
          "close": 0.621,
          "volume": 389064.99,
          "close_time": 1763866799999,
          "quote_volume": 242947.45299,
          "trades": 1838,
          "taker_buy_base": 191074.4,
          "taker_buy_quote": 119353.88895
        },
        {
          "timestamp": 1763866800000,
          "datetime": "2025-11-23T03:00:00",
          "open": 0.621,
          "high": 0.624,
          "low": 0.613,
          "close": 0.618,
          "volume": 288742.51,
          "close_time": 1763870399999,
          "quote_volume": 178210.4807,
          "trades": 1369,
          "taker_buy_base": 144167.24,
          "taker_buy_quote": 88987.07599
        },
        {
          "timestamp": 1763870400000,
          "datetime": "2025-11-23T04:00:00",
          "open": 0.618,
          "high": 0.627,
          "low": 0.617,
          "close": 0.624,
          "volume": 546102.9,
          "close_time": 1763873999999,
          "quote_volume": 339473.95613,
          "trades": 2357,
          "taker_buy_base": 349514.34,
          "taker_buy_quote": 217308.12514
        },
        {
          "timestamp": 1763874000000,
          "datetime": "2025-11-23T05:00:00",
          "open": 0.624,
          "high": 0.626,
          "low": 0.62,
          "close": 0.625,
          "volume": 288574.04,
          "close_time": 1763877599999,
          "quote_volume": 179854.5566,
          "trades": 1125,
          "taker_buy_base": 152935.59,
          "taker_buy_quote": 95340.21097
        },
        {
          "timestamp": 1763877600000,
          "datetime": "2025-11-23T06:00:00",
          "open": 0.625,
          "high": 0.628,
          "low": 0.616,
          "close": 0.621,
          "volume": 520931.88,
          "close_time": 1763881199999,
          "quote_volume": 323143.80576,
          "trades": 1569,
          "taker_buy_base": 266707.81,
          "taker_buy_quote": 165484.34134
        },
        {
          "timestamp": 1763881200000,
          "datetime": "2025-11-23T07:00:00",
          "open": 0.621,
          "high": 0.622,
          "low": 0.614,
          "close": 0.62,
          "volume": 505155.38,
          "close_time": 1763884799999,
          "quote_volume": 312175.23332,
          "trades": 1483,
          "taker_buy_base": 195567.32,
          "taker_buy_quote": 121117.72437
        },
        {
          "timestamp": 1763884800000,
          "datetime": "2025-11-23T08:00:00",
          "open": 0.62,
          "high": 0.622,
          "low": 0.615,
          "close": 0.62,
          "volume": 557828.33,
          "close_time": 1763888399999,
          "quote_volume": 344940.25562,
          "trades": 2199,
          "taker_buy_base": 271465.14,
          "taker_buy_quote": 167926.39537
        },
        {
          "timestamp": 1763888400000,
          "datetime": "2025-11-23T09:00:00",
          "open": 0.62,
          "high": 0.628,
          "low": 0.619,
          "close": 0.624,
          "volume": 537057.17,
          "close_time": 1763891999999,
          "quote_volume": 334756.2932,
          "trades": 1849,
          "taker_buy_base": 249065.47,
          "taker_buy_quote": 155371.22305
        },
        {
          "timestamp": 1763892000000,
          "datetime": "2025-11-23T10:00:00",
          "open": 0.625,
          "high": 0.625,
          "low": 0.617,
          "close": 0.621,
          "volume": 626517.49,
          "close_time": 1763895599999,
          "quote_volume": 389293.3894,
          "trades": 1853,
          "taker_buy_base": 247761.15,
          "taker_buy_quote": 154028.05087
        },
        {
          "timestamp": 1763895600000,
          "datetime": "2025-11-23T11:00:00",
          "open": 0.621,
          "high": 0.622,
          "low": 0.611,
          "close": 0.62,
          "volume": 489125.15,
          "close_time": 1763899199999,
          "quote_volume": 301731.25162,
          "trades": 1948,
          "taker_buy_base": 251620.96,
          "taker_buy_quote": 155165.48828
        },
        {
          "timestamp": 1763899200000,
          "datetime": "2025-11-23T12:00:00",
          "open": 0.62,
          "high": 0.626,
          "low": 0.618,
          "close": 0.62,
          "volume": 788510.1,
          "close_time": 1763902799999,
          "quote_volume": 490105.29417,
          "trades": 2886,
          "taker_buy_base": 360443.41,
          "taker_buy_quote": 224119.41015
        },
        {
          "timestamp": 1763902800000,
          "datetime": "2025-11-23T13:00:00",
          "open": 0.62,
          "high": 0.622,
          "low": 0.616,
          "close": 0.619,
          "volume": 458699.1,
          "close_time": 1763906399999,
          "quote_volume": 283562.62966,
          "trades": 1374,
          "taker_buy_base": 215077.13,
          "taker_buy_quote": 133073.76189
        },
        {
          "timestamp": 1763906400000,
          "datetime": "2025-11-23T14:00:00",
          "open": 0.62,
          "high": 0.623,
          "low": 0.607,
          "close": 0.608,
          "volume": 738900.23,
          "close_time": 1763909999999,
          "quote_volume": 453786.95365,
          "trades": 2697,
          "taker_buy_base": 366718.99,
          "taker_buy_quote": 225266.68753
        },
        {
          "timestamp": 1763910000000,
          "datetime": "2025-11-23T15:00:00",
          "open": 0.608,
          "high": 0.619,
          "low": 0.602,
          "close": 0.617,
          "volume": 930945.09,
          "close_time": 1763913599999,
          "quote_volume": 568039.79017,
          "trades": 3513,
          "taker_buy_base": 468998.15,
          "taker_buy_quote": 286529.72214
        },
        {
          "timestamp": 1763913600000,
          "datetime": "2025-11-23T16:00:00",
          "open": 0.617,
          "high": 0.623,
          "low": 0.612,
          "close": 0.612,
          "volume": 496247.48,
          "close_time": 1763917199999,
          "quote_volume": 306641.97835,
          "trades": 2548,
          "taker_buy_base": 236173.75,
          "taker_buy_quote": 145921.17858
        },
        {
          "timestamp": 1763917200000,
          "datetime": "2025-11-23T17:00:00",
          "open": 0.612,
          "high": 0.616,
          "low": 0.606,
          "close": 0.608,
          "volume": 386111.17,
          "close_time": 1763920799999,
          "quote_volume": 235761.53484,
          "trades": 2260,
          "taker_buy_base": 185872.43,
          "taker_buy_quote": 113462.99597
        },
        {
          "timestamp": 1763920800000,
          "datetime": "2025-11-23T18:00:00",
          "open": 0.607,
          "high": 0.618,
          "low": 0.607,
          "close": 0.613,
          "volume": 421307.88,
          "close_time": 1763924399999,
          "quote_volume": 257959.78808,
          "trades": 1868,
          "taker_buy_base": 233525.72,
          "taker_buy_quote": 142970.60902
        },
        {
          "timestamp": 1763924400000,
          "datetime": "2025-11-23T19:00:00",
          "open": 0.613,
          "high": 0.623,
          "low": 0.612,
          "close": 0.617,
          "volume": 412156.99,
          "close_time": 1763927999999,
          "quote_volume": 254786.47956,
          "trades": 1918,
          "taker_buy_base": 172538.99,
          "taker_buy_quote": 106712.43243
        },
        {
          "timestamp": 1763928000000,
          "datetime": "2025-11-23T20:00:00",
          "open": 0.616,
          "high": 0.619,
          "low": 0.614,
          "close": 0.616,
          "volume": 312420.89,
          "close_time": 1763931599999,
          "quote_volume": 192410.32119,
          "trades": 1669,
          "taker_buy_base": 142336.87,
          "taker_buy_quote": 87658.94821
        },
        {
          "timestamp": 1763931600000,
          "datetime": "2025-11-23T21:00:00",
          "open": 0.616,
          "high": 0.625,
          "low": 0.614,
          "close": 0.623,
          "volume": 394602.24,
          "close_time": 1763935199999,
          "quote_volume": 244128.21376,
          "trades": 1869,
          "taker_buy_base": 214158.73,
          "taker_buy_quote": 132530.38241
        },
        {
          "timestamp": 1763935200000,
          "datetime": "2025-11-23T22:00:00",
          "open": 0.623,
          "high": 0.624,
          "low": 0.617,
          "close": 0.62,
          "volume": 379707.61,
          "close_time": 1763938799999,
          "quote_volume": 235147.07098,
          "trades": 1344,
          "taker_buy_base": 181754.42,
          "taker_buy_quote": 112600.7029
        },
        {
          "timestamp": 1763938800000,
          "datetime": "2025-11-23T23:00:00",
          "open": 0.621,
          "high": 0.622,
          "low": 0.608,
          "close": 0.61,
          "volume": 369468.98,
          "close_time": 1763942399999,
          "quote_volume": 225977.16099,
          "trades": 1815,
          "taker_buy_base": 185841.39,
          "taker_buy_quote": 113661.66534
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 0.61,
          "high": 0.61,
          "low": 0.597,
          "close": 0.602,
          "volume": 993580.67,
          "close_time": 1763945999999,
          "quote_volume": 598865.52906,
          "trades": 4695,
          "taker_buy_base": 416031.17,
          "taker_buy_quote": 251033.74264
        },
        {
          "timestamp": 1763946000000,
          "datetime": "2025-11-24T01:00:00",
          "open": 0.602,
          "high": 0.609,
          "low": 0.6,
          "close": 0.608,
          "volume": 462938.0,
          "close_time": 1763949599999,
          "quote_volume": 279375.54216,
          "trades": 4098,
          "taker_buy_base": 218467.41,
          "taker_buy_quote": 131851.93824
        },
        {
          "timestamp": 1763949600000,
          "datetime": "2025-11-24T02:00:00",
          "open": 0.607,
          "high": 0.626,
          "low": 0.607,
          "close": 0.62,
          "volume": 815133.9,
          "close_time": 1763953199999,
          "quote_volume": 503666.73178,
          "trades": 4772,
          "taker_buy_base": 437522.98,
          "taker_buy_quote": 270048.44953
        },
        {
          "timestamp": 1763953200000,
          "datetime": "2025-11-24T03:00:00",
          "open": 0.62,
          "high": 0.627,
          "low": 0.616,
          "close": 0.621,
          "volume": 472611.6,
          "close_time": 1763956799999,
          "quote_volume": 293306.16367,
          "trades": 3718,
          "taker_buy_base": 238356.48,
          "taker_buy_quote": 148002.98574
        },
        {
          "timestamp": 1763956800000,
          "datetime": "2025-11-24T04:00:00",
          "open": 0.621,
          "high": 0.625,
          "low": 0.609,
          "close": 0.613,
          "volume": 559893.93,
          "close_time": 1763960399999,
          "quote_volume": 345200.89828,
          "trades": 4371,
          "taker_buy_base": 295373.03,
          "taker_buy_quote": 182240.06506
        },
        {
          "timestamp": 1763960400000,
          "datetime": "2025-11-24T05:00:00",
          "open": 0.613,
          "high": 0.633,
          "low": 0.612,
          "close": 0.629,
          "volume": 1326419.23,
          "close_time": 1763963999999,
          "quote_volume": 832284.1574,
          "trades": 5543,
          "taker_buy_base": 873130.65,
          "taker_buy_quote": 547590.48186
        },
        {
          "timestamp": 1763964000000,
          "datetime": "2025-11-24T06:00:00",
          "open": 0.63,
          "high": 0.632,
          "low": 0.619,
          "close": 0.625,
          "volume": 650434.08,
          "close_time": 1763967599999,
          "quote_volume": 405017.09844,
          "trades": 3934,
          "taker_buy_base": 307170.06,
          "taker_buy_quote": 191308.47261
        },
        {
          "timestamp": 1763967600000,
          "datetime": "2025-11-24T07:00:00",
          "open": 0.624,
          "high": 0.627,
          "low": 0.621,
          "close": 0.625,
          "volume": 468744.14,
          "close_time": 1763971199999,
          "quote_volume": 292816.168,
          "trades": 2516,
          "taker_buy_base": 287957.19,
          "taker_buy_quote": 179925.96061
        },
        {
          "timestamp": 1763971200000,
          "datetime": "2025-11-24T08:00:00",
          "open": 0.624,
          "high": 0.627,
          "low": 0.617,
          "close": 0.622,
          "volume": 570087.71,
          "close_time": 1763974799999,
          "quote_volume": 354894.2702,
          "trades": 2863,
          "taker_buy_base": 300825.53,
          "taker_buy_quote": 187388.75611
        },
        {
          "timestamp": 1763974800000,
          "datetime": "2025-11-24T09:00:00",
          "open": 0.622,
          "high": 0.622,
          "low": 0.605,
          "close": 0.608,
          "volume": 494085.75,
          "close_time": 1763978399999,
          "quote_volume": 302061.23526,
          "trades": 3418,
          "taker_buy_base": 216882.07,
          "taker_buy_quote": 132480.27787
        },
        {
          "timestamp": 1763978400000,
          "datetime": "2025-11-24T10:00:00",
          "open": 0.609,
          "high": 0.61,
          "low": 0.606,
          "close": 0.607,
          "volume": 445461.37,
          "close_time": 1763981999999,
          "quote_volume": 270820.10141,
          "trades": 2030,
          "taker_buy_base": 226234.08,
          "taker_buy_quote": 137631.89793
        },
        {
          "timestamp": 1763982000000,
          "datetime": "2025-11-24T11:00:00",
          "open": 0.607,
          "high": 0.619,
          "low": 0.605,
          "close": 0.617,
          "volume": 611786.62,
          "close_time": 1763985599999,
          "quote_volume": 374061.94613,
          "trades": 2652,
          "taker_buy_base": 295231.36,
          "taker_buy_quote": 180483.4215
        },
        {
          "timestamp": 1763985600000,
          "datetime": "2025-11-24T12:00:00",
          "open": 0.617,
          "high": 0.621,
          "low": 0.61,
          "close": 0.612,
          "volume": 496903.89,
          "close_time": 1763989199999,
          "quote_volume": 306406.20005,
          "trades": 3050,
          "taker_buy_base": 278721.28,
          "taker_buy_quote": 171951.84445
        },
        {
          "timestamp": 1763989200000,
          "datetime": "2025-11-24T13:00:00",
          "open": 0.612,
          "high": 0.622,
          "low": 0.611,
          "close": 0.615,
          "volume": 428857.4,
          "close_time": 1763992799999,
          "quote_volume": 265509.4145,
          "trades": 2828,
          "taker_buy_base": 236840.22,
          "taker_buy_quote": 146685.77764
        },
        {
          "timestamp": 1763992800000,
          "datetime": "2025-11-24T14:00:00",
          "open": 0.615,
          "high": 0.627,
          "low": 0.611,
          "close": 0.624,
          "volume": 1167264.75,
          "close_time": 1763996399999,
          "quote_volume": 720793.32045,
          "trades": 6952,
          "taker_buy_base": 557190.23,
          "taker_buy_quote": 344459.64895
        },
        {
          "timestamp": 1763996400000,
          "datetime": "2025-11-24T15:00:00",
          "open": 0.624,
          "high": 0.639,
          "low": 0.616,
          "close": 0.631,
          "volume": 1271588.3,
          "close_time": 1763999999999,
          "quote_volume": 799076.72359,
          "trades": 7931,
          "taker_buy_base": 749684.95,
          "taker_buy_quote": 471157.53123
        },
        {
          "timestamp": 1764000000000,
          "datetime": "2025-11-24T16:00:00",
          "open": 0.632,
          "high": 0.64,
          "low": 0.629,
          "close": 0.633,
          "volume": 962148.23,
          "close_time": 1764003599999,
          "quote_volume": 610855.84411,
          "trades": 7879,
          "taker_buy_base": 505701.35,
          "taker_buy_quote": 321327.12418
        },
        {
          "timestamp": 1764003600000,
          "datetime": "2025-11-24T17:00:00",
          "open": 0.634,
          "high": 0.656,
          "low": 0.633,
          "close": 0.654,
          "volume": 1485168.88,
          "close_time": 1764007199999,
          "quote_volume": 957042.23952,
          "trades": 8387,
          "taker_buy_base": 792859.05,
          "taker_buy_quote": 511220.3596
        },
        {
          "timestamp": 1764007200000,
          "datetime": "2025-11-24T18:00:00",
          "open": 0.654,
          "high": 0.66,
          "low": 0.647,
          "close": 0.655,
          "volume": 2237676.45,
          "close_time": 1764010799999,
          "quote_volume": 1462521.42345,
          "trades": 6976,
          "taker_buy_base": 955966.37,
          "taker_buy_quote": 624574.72278
        },
        {
          "timestamp": 1764010800000,
          "datetime": "2025-11-24T19:00:00",
          "open": 0.654,
          "high": 0.657,
          "low": 0.646,
          "close": 0.647,
          "volume": 778877.22,
          "close_time": 1764014399999,
          "quote_volume": 506179.18093,
          "trades": 2568,
          "taker_buy_base": 255396.25,
          "taker_buy_quote": 166399.42869
        },
        {
          "timestamp": 1764014400000,
          "datetime": "2025-11-24T20:00:00",
          "open": 0.647,
          "high": 0.655,
          "low": 0.647,
          "close": 0.653,
          "volume": 585627.35,
          "close_time": 1764017999999,
          "quote_volume": 381031.33654,
          "trades": 3027,
          "taker_buy_base": 281779.55,
          "taker_buy_quote": 183392.7892
        },
        {
          "timestamp": 1764018000000,
          "datetime": "2025-11-24T21:00:00",
          "open": 0.652,
          "high": 0.653,
          "low": 0.641,
          "close": 0.643,
          "volume": 575549.64,
          "close_time": 1764021599999,
          "quote_volume": 372585.57363,
          "trades": 2583,
          "taker_buy_base": 264285.6,
          "taker_buy_quote": 171164.98094
        },
        {
          "timestamp": 1764021600000,
          "datetime": "2025-11-24T22:00:00",
          "open": 0.643,
          "high": 0.651,
          "low": 0.642,
          "close": 0.647,
          "volume": 397716.06,
          "close_time": 1764025199999,
          "quote_volume": 256897.44011,
          "trades": 1705,
          "taker_buy_base": 177118.54,
          "taker_buy_quote": 114496.29046
        },
        {
          "timestamp": 1764025200000,
          "datetime": "2025-11-24T23:00:00",
          "open": 0.646,
          "high": 0.649,
          "low": 0.643,
          "close": 0.646,
          "volume": 185454.71,
          "close_time": 1764028799999,
          "quote_volume": 119940.48372,
          "trades": 936,
          "taker_buy_base": 102997.13,
          "taker_buy_quote": 66634.00155
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 0.645,
          "high": 0.646,
          "low": 0.64,
          "close": 0.643,
          "volume": 295967.89,
          "close_time": 1764032399999,
          "quote_volume": 190338.44445,
          "trades": 1874,
          "taker_buy_base": 176184.75,
          "taker_buy_quote": 113324.56064
        },
        {
          "timestamp": 1764032400000,
          "datetime": "2025-11-25T01:00:00",
          "open": 0.643,
          "high": 0.645,
          "low": 0.638,
          "close": 0.638,
          "volume": 231484.5,
          "close_time": 1764035999999,
          "quote_volume": 148324.28872,
          "trades": 1557,
          "taker_buy_base": 113498.62,
          "taker_buy_quote": 72769.51134
        },
        {
          "timestamp": 1764036000000,
          "datetime": "2025-11-25T02:00:00",
          "open": 0.638,
          "high": 0.64,
          "low": 0.633,
          "close": 0.638,
          "volume": 319936.75,
          "close_time": 1764039599999,
          "quote_volume": 203642.31868,
          "trades": 1987,
          "taker_buy_base": 138526.8,
          "taker_buy_quote": 88164.66327
        },
        {
          "timestamp": 1764039600000,
          "datetime": "2025-11-25T03:00:00",
          "open": 0.637,
          "high": 0.643,
          "low": 0.635,
          "close": 0.639,
          "volume": 271030.26,
          "close_time": 1764043199999,
          "quote_volume": 173075.37804,
          "trades": 1377,
          "taker_buy_base": 151764.33,
          "taker_buy_quote": 96921.72005
        },
        {
          "timestamp": 1764043200000,
          "datetime": "2025-11-25T04:00:00",
          "open": 0.639,
          "high": 0.645,
          "low": 0.632,
          "close": 0.642,
          "volume": 465685.78,
          "close_time": 1764046799999,
          "quote_volume": 297534.32261,
          "trades": 2314,
          "taker_buy_base": 270078.3,
          "taker_buy_quote": 172611.44404
        },
        {
          "timestamp": 1764046800000,
          "datetime": "2025-11-25T05:00:00",
          "open": 0.641,
          "high": 0.642,
          "low": 0.638,
          "close": 0.638,
          "volume": 276552.33,
          "close_time": 1764050399999,
          "quote_volume": 176927.58645,
          "trades": 1468,
          "taker_buy_base": 135610.11,
          "taker_buy_quote": 86798.16781
        },
        {
          "timestamp": 1764050400000,
          "datetime": "2025-11-25T06:00:00",
          "open": 0.638,
          "high": 0.638,
          "low": 0.631,
          "close": 0.633,
          "volume": 256483.84,
          "close_time": 1764053999999,
          "quote_volume": 162563.54207,
          "trades": 1509,
          "taker_buy_base": 118995.34,
          "taker_buy_quote": 75464.82474
        },
        {
          "timestamp": 1764054000000,
          "datetime": "2025-11-25T07:00:00",
          "open": 0.633,
          "high": 0.635,
          "low": 0.616,
          "close": 0.621,
          "volume": 1064546.34,
          "close_time": 1764057599999,
          "quote_volume": 664922.90046,
          "trades": 2854,
          "taker_buy_base": 373419.5,
          "taker_buy_quote": 233180.55734
        },
        {
          "timestamp": 1764057600000,
          "datetime": "2025-11-25T08:00:00",
          "open": 0.622,
          "high": 0.624,
          "low": 0.615,
          "close": 0.617,
          "volume": 1125905.67,
          "close_time": 1764061199999,
          "quote_volume": 698029.16709,
          "trades": 3674,
          "taker_buy_base": 585296.38,
          "taker_buy_quote": 362874.32224
        },
        {
          "timestamp": 1764061200000,
          "datetime": "2025-11-25T09:00:00",
          "open": 0.617,
          "high": 0.62,
          "low": 0.613,
          "close": 0.619,
          "volume": 266329.48,
          "close_time": 1764064799999,
          "quote_volume": 164144.05141,
          "trades": 1990,
          "taker_buy_base": 146786.58,
          "taker_buy_quote": 90468.15084
        },
        {
          "timestamp": 1764064800000,
          "datetime": "2025-11-25T10:00:00",
          "open": 0.619,
          "high": 0.62,
          "low": 0.614,
          "close": 0.619,
          "volume": 295363.28,
          "close_time": 1764068399999,
          "quote_volume": 182339.89014,
          "trades": 1474,
          "taker_buy_base": 177882.04,
          "taker_buy_quote": 109868.66081
        },
        {
          "timestamp": 1764068400000,
          "datetime": "2025-11-25T11:00:00",
          "open": 0.618,
          "high": 0.621,
          "low": 0.615,
          "close": 0.619,
          "volume": 339468.74,
          "close_time": 1764071999999,
          "quote_volume": 209899.46472,
          "trades": 1674,
          "taker_buy_base": 165178.76,
          "taker_buy_quote": 102178.64582
        },
        {
          "timestamp": 1764072000000,
          "datetime": "2025-11-25T12:00:00",
          "open": 0.619,
          "high": 0.631,
          "low": 0.619,
          "close": 0.626,
          "volume": 745612.26,
          "close_time": 1764075599999,
          "quote_volume": 466117.58952,
          "trades": 2482,
          "taker_buy_base": 528948.78,
          "taker_buy_quote": 330577.59044
        },
        {
          "timestamp": 1764075600000,
          "datetime": "2025-11-25T13:00:00",
          "open": 0.626,
          "high": 0.63,
          "low": 0.619,
          "close": 0.621,
          "volume": 388023.14,
          "close_time": 1764079199999,
          "quote_volume": 242627.38662,
          "trades": 2350,
          "taker_buy_base": 210550.73,
          "taker_buy_quote": 131674.68702
        },
        {
          "timestamp": 1764079200000,
          "datetime": "2025-11-25T14:00:00",
          "open": 0.621,
          "high": 0.624,
          "low": 0.607,
          "close": 0.615,
          "volume": 645136.19,
          "close_time": 1764082799999,
          "quote_volume": 396638.03936,
          "trades": 4250,
          "taker_buy_base": 258467.47,
          "taker_buy_quote": 159115.26377
        },
        {
          "timestamp": 1764082800000,
          "datetime": "2025-11-25T15:00:00",
          "open": 0.615,
          "high": 0.619,
          "low": 0.606,
          "close": 0.615,
          "volume": 983778.67,
          "close_time": 1764086399999,
          "quote_volume": 603248.57488,
          "trades": 5495,
          "taker_buy_base": 556426.73,
          "taker_buy_quote": 341199.96059
        },
        {
          "timestamp": 1764086400000,
          "datetime": "2025-11-25T16:00:00",
          "open": 0.615,
          "high": 0.625,
          "low": 0.612,
          "close": 0.621,
          "volume": 394153.95,
          "close_time": 1764089999999,
          "quote_volume": 243902.67893,
          "trades": 3059,
          "taker_buy_base": 198329.9,
          "taker_buy_quote": 122792.95115
        },
        {
          "timestamp": 1764090000000,
          "datetime": "2025-11-25T17:00:00",
          "open": 0.622,
          "high": 0.629,
          "low": 0.619,
          "close": 0.624,
          "volume": 571740.98,
          "close_time": 1764093599999,
          "quote_volume": 356991.94004,
          "trades": 3550,
          "taker_buy_base": 272552.68,
          "taker_buy_quote": 170237.83564
        },
        {
          "timestamp": 1764093600000,
          "datetime": "2025-11-25T18:00:00",
          "open": 0.624,
          "high": 0.631,
          "low": 0.621,
          "close": 0.623,
          "volume": 462563.64,
          "close_time": 1764097199999,
          "quote_volume": 289745.64456,
          "trades": 2504,
          "taker_buy_base": 231941.28,
          "taker_buy_quote": 145440.89103
        },
        {
          "timestamp": 1764097200000,
          "datetime": "2025-11-25T19:00:00",
          "open": 0.623,
          "high": 0.625,
          "low": 0.609,
          "close": 0.62,
          "volume": 571542.25,
          "close_time": 1764100799999,
          "quote_volume": 351916.96034,
          "trades": 3388,
          "taker_buy_base": 297228.72,
          "taker_buy_quote": 183157.45116
        },
        {
          "timestamp": 1764100800000,
          "datetime": "2025-11-25T20:00:00",
          "open": 0.62,
          "high": 0.631,
          "low": 0.619,
          "close": 0.628,
          "volume": 742355.46,
          "close_time": 1764104399999,
          "quote_volume": 463960.66307,
          "trades": 3934,
          "taker_buy_base": 433136.5,
          "taker_buy_quote": 270744.53241
        },
        {
          "timestamp": 1764104400000,
          "datetime": "2025-11-25T21:00:00",
          "open": 0.628,
          "high": 0.63,
          "low": 0.625,
          "close": 0.625,
          "volume": 396664.91,
          "close_time": 1764107999999,
          "quote_volume": 248921.10038,
          "trades": 1812,
          "taker_buy_base": 230431.38,
          "taker_buy_quote": 144686.12987
        },
        {
          "timestamp": 1764108000000,
          "datetime": "2025-11-25T22:00:00",
          "open": 0.625,
          "high": 0.632,
          "low": 0.617,
          "close": 0.631,
          "volume": 505124.52,
          "close_time": 1764111599999,
          "quote_volume": 314791.46019,
          "trades": 2394,
          "taker_buy_base": 190635.99,
          "taker_buy_quote": 118847.55642
        },
        {
          "timestamp": 1764111600000,
          "datetime": "2025-11-25T23:00:00",
          "open": 0.631,
          "high": 0.638,
          "low": 0.628,
          "close": 0.633,
          "volume": 508907.49,
          "close_time": 1764115199999,
          "quote_volume": 323364.16721,
          "trades": 2096,
          "taker_buy_base": 230575.82,
          "taker_buy_quote": 146354.81516
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 0.633,
          "high": 0.635,
          "low": 0.628,
          "close": 0.63,
          "volume": 275270.7,
          "close_time": 1764118799999,
          "quote_volume": 173930.49892,
          "trades": 1240,
          "taker_buy_base": 126885.27,
          "taker_buy_quote": 80176.81473
        },
        {
          "timestamp": 1764118800000,
          "datetime": "2025-11-26T01:00:00",
          "open": 0.63,
          "high": 0.633,
          "low": 0.625,
          "close": 0.627,
          "volume": 294487.68,
          "close_time": 1764122399999,
          "quote_volume": 185042.05306,
          "trades": 1916,
          "taker_buy_base": 154509.98,
          "taker_buy_quote": 97085.77297
        },
        {
          "timestamp": 1764122400000,
          "datetime": "2025-11-26T02:00:00",
          "open": 0.627,
          "high": 0.629,
          "low": 0.624,
          "close": 0.626,
          "volume": 214860.89,
          "close_time": 1764125999999,
          "quote_volume": 134644.10489,
          "trades": 1638,
          "taker_buy_base": 120768.86,
          "taker_buy_quote": 75693.28485
        },
        {
          "timestamp": 1764126000000,
          "datetime": "2025-11-26T03:00:00",
          "open": 0.625,
          "high": 0.627,
          "low": 0.618,
          "close": 0.619,
          "volume": 324371.7,
          "close_time": 1764129599999,
          "quote_volume": 201475.12605,
          "trades": 1636,
          "taker_buy_base": 158536.45,
          "taker_buy_quote": 98496.40848
        },
        {
          "timestamp": 1764129600000,
          "datetime": "2025-11-26T04:00:00",
          "open": 0.618,
          "high": 0.621,
          "low": 0.616,
          "close": 0.618,
          "volume": 275966.57,
          "close_time": 1764133199999,
          "quote_volume": 170674.06553,
          "trades": 1163,
          "taker_buy_base": 149896.26,
          "taker_buy_quote": 92717.65509
        },
        {
          "timestamp": 1764133200000,
          "datetime": "2025-11-26T05:00:00",
          "open": 0.617,
          "high": 0.625,
          "low": 0.617,
          "close": 0.622,
          "volume": 550905.61,
          "close_time": 1764136799999,
          "quote_volume": 342555.46113,
          "trades": 1632,
          "taker_buy_base": 357415.77,
          "taker_buy_quote": 222300.29986
        },
        {
          "timestamp": 1764136800000,
          "datetime": "2025-11-26T06:00:00",
          "open": 0.623,
          "high": 0.624,
          "low": 0.619,
          "close": 0.623,
          "volume": 242203.78,
          "close_time": 1764140399999,
          "quote_volume": 150537.19877,
          "trades": 1035,
          "taker_buy_base": 150073.26,
          "taker_buy_quote": 93301.88674
        },
        {
          "timestamp": 1764140400000,
          "datetime": "2025-11-26T07:00:00",
          "open": 0.623,
          "high": 0.627,
          "low": 0.622,
          "close": 0.626,
          "volume": 394540.56,
          "close_time": 1764143999999,
          "quote_volume": 246192.85659,
          "trades": 1268,
          "taker_buy_base": 252205.09,
          "taker_buy_quote": 157383.362
        },
        {
          "timestamp": 1764144000000,
          "datetime": "2025-11-26T08:00:00",
          "open": 0.626,
          "high": 0.626,
          "low": 0.617,
          "close": 0.618,
          "volume": 409446.25,
          "close_time": 1764147599999,
          "quote_volume": 254402.31213,
          "trades": 1606,
          "taker_buy_base": 189403.73,
          "taker_buy_quote": 117700.83026
        },
        {
          "timestamp": 1764147600000,
          "datetime": "2025-11-26T09:00:00",
          "open": 0.618,
          "high": 0.62,
          "low": 0.608,
          "close": 0.61,
          "volume": 869747.82,
          "close_time": 1764151199999,
          "quote_volume": 533301.62109,
          "trades": 2951,
          "taker_buy_base": 382274.55,
          "taker_buy_quote": 234241.51258
        },
        {
          "timestamp": 1764151200000,
          "datetime": "2025-11-26T10:00:00",
          "open": 0.61,
          "high": 0.614,
          "low": 0.609,
          "close": 0.613,
          "volume": 391990.51,
          "close_time": 1764154799999,
          "quote_volume": 240130.70025,
          "trades": 1533,
          "taker_buy_base": 213541.38,
          "taker_buy_quote": 130831.25644
        },
        {
          "timestamp": 1764154800000,
          "datetime": "2025-11-26T11:00:00",
          "open": 0.613,
          "high": 0.613,
          "low": 0.606,
          "close": 0.609,
          "volume": 804860.09,
          "close_time": 1764158399999,
          "quote_volume": 490733.93765,
          "trades": 1641,
          "taker_buy_base": 312299.18,
          "taker_buy_quote": 190300.24959
        },
        {
          "timestamp": 1764158400000,
          "datetime": "2025-11-26T12:00:00",
          "open": 0.609,
          "high": 0.61,
          "low": 0.599,
          "close": 0.605,
          "volume": 1597874.88,
          "close_time": 1764161999999,
          "quote_volume": 964516.34502,
          "trades": 3204,
          "taker_buy_base": 644112.27,
          "taker_buy_quote": 389187.71493
        },
        {
          "timestamp": 1764162000000,
          "datetime": "2025-11-26T13:00:00",
          "open": 0.604,
          "high": 0.614,
          "low": 0.603,
          "close": 0.614,
          "volume": 580613.33,
          "close_time": 1764165599999,
          "quote_volume": 353544.05402,
          "trades": 1814,
          "taker_buy_base": 268811.3,
          "taker_buy_quote": 163886.51546
        },
        {
          "timestamp": 1764165600000,
          "datetime": "2025-11-26T14:00:00",
          "open": 0.613,
          "high": 0.613,
          "low": 0.602,
          "close": 0.603,
          "volume": 714430.7,
          "close_time": 1764169199999,
          "quote_volume": 435203.03586,
          "trades": 3239,
          "taker_buy_base": 355940.36,
          "taker_buy_quote": 216813.09087
        },
        {
          "timestamp": 1764169200000,
          "datetime": "2025-11-26T15:00:00",
          "open": 0.603,
          "high": 0.608,
          "low": 0.597,
          "close": 0.601,
          "volume": 605971.42,
          "close_time": 1764172799999,
          "quote_volume": 364866.26651,
          "trades": 2857,
          "taker_buy_base": 318217.32,
          "taker_buy_quote": 191491.69013
        },
        {
          "timestamp": 1764172800000,
          "datetime": "2025-11-26T16:00:00",
          "open": 0.601,
          "high": 0.608,
          "low": 0.599,
          "close": 0.603,
          "volume": 742449.55,
          "close_time": 1764176399999,
          "quote_volume": 447090.49962,
          "trades": 2887,
          "taker_buy_base": 417255.23,
          "taker_buy_quote": 251352.91523
        },
        {
          "timestamp": 1764176400000,
          "datetime": "2025-11-26T17:00:00",
          "open": 0.602,
          "high": 0.625,
          "low": 0.602,
          "close": 0.624,
          "volume": 1021154.08,
          "close_time": 1764179999999,
          "quote_volume": 627078.23861,
          "trades": 5064,
          "taker_buy_base": 538534.43,
          "taker_buy_quote": 330505.62353
        },
        {
          "timestamp": 1764180000000,
          "datetime": "2025-11-26T18:00:00",
          "open": 0.624,
          "high": 0.633,
          "low": 0.622,
          "close": 0.633,
          "volume": 1957042.27,
          "close_time": 1764183599999,
          "quote_volume": 1225202.85064,
          "trades": 5056,
          "taker_buy_base": 1026943.52,
          "taker_buy_quote": 643026.34979
        },
        {
          "timestamp": 1764183600000,
          "datetime": "2025-11-26T19:00:00",
          "open": 0.633,
          "high": 0.633,
          "low": 0.625,
          "close": 0.627,
          "volume": 854058.59,
          "close_time": 1764187199999,
          "quote_volume": 536579.13226,
          "trades": 2332,
          "taker_buy_base": 364205.47,
          "taker_buy_quote": 228940.1276
        },
        {
          "timestamp": 1764187200000,
          "datetime": "2025-11-26T20:00:00",
          "open": 0.627,
          "high": 0.627,
          "low": 0.622,
          "close": 0.625,
          "volume": 544467.59,
          "close_time": 1764190799999,
          "quote_volume": 340200.64362,
          "trades": 1973,
          "taker_buy_base": 216273.66,
          "taker_buy_quote": 135177.94556
        },
        {
          "timestamp": 1764190800000,
          "datetime": "2025-11-26T21:00:00",
          "open": 0.626,
          "high": 0.635,
          "low": 0.623,
          "close": 0.631,
          "volume": 720695.58,
          "close_time": 1764194399999,
          "quote_volume": 453458.96837,
          "trades": 2073,
          "taker_buy_base": 259377.26,
          "taker_buy_quote": 163145.11517
        },
        {
          "timestamp": 1764194400000,
          "datetime": "2025-11-26T22:00:00",
          "open": 0.632,
          "high": 0.635,
          "low": 0.627,
          "close": 0.63,
          "volume": 747905.71,
          "close_time": 1764197999999,
          "quote_volume": 471667.94093,
          "trades": 1835,
          "taker_buy_base": 384004.44,
          "taker_buy_quote": 242320.13221
        },
        {
          "timestamp": 1764198000000,
          "datetime": "2025-11-26T23:00:00",
          "open": 0.631,
          "high": 0.634,
          "low": 0.63,
          "close": 0.633,
          "volume": 251905.37,
          "close_time": 1764201599999,
          "quote_volume": 159089.92734,
          "trades": 861,
          "taker_buy_base": 120226.76,
          "taker_buy_quote": 75938.20864
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 0.633,
          "high": 0.637,
          "low": 0.628,
          "close": 0.632,
          "volume": 586105.82,
          "close_time": 1764205199999,
          "quote_volume": 370448.94981,
          "trades": 1858,
          "taker_buy_base": 377923.27,
          "taker_buy_quote": 238917.79671
        },
        {
          "timestamp": 1764205200000,
          "datetime": "2025-11-27T01:00:00",
          "open": 0.631,
          "high": 0.635,
          "low": 0.627,
          "close": 0.634,
          "volume": 666929.78,
          "close_time": 1764208799999,
          "quote_volume": 421012.21706,
          "trades": 1650,
          "taker_buy_base": 259151.42,
          "taker_buy_quote": 163592.42458
        },
        {
          "timestamp": 1764208800000,
          "datetime": "2025-11-27T02:00:00",
          "open": 0.634,
          "high": 0.639,
          "low": 0.631,
          "close": 0.632,
          "volume": 1184364.95,
          "close_time": 1764212399999,
          "quote_volume": 751213.16169,
          "trades": 2818,
          "taker_buy_base": 810717.3,
          "taker_buy_quote": 514119.41944
        },
        {
          "timestamp": 1764212400000,
          "datetime": "2025-11-27T03:00:00",
          "open": 0.631,
          "high": 0.633,
          "low": 0.624,
          "close": 0.627,
          "volume": 752251.74,
          "close_time": 1764215999999,
          "quote_volume": 472350.38888,
          "trades": 2316,
          "taker_buy_base": 317227.47,
          "taker_buy_quote": 199315.85617
        },
        {
          "timestamp": 1764216000000,
          "datetime": "2025-11-27T04:00:00",
          "open": 0.627,
          "high": 0.64,
          "low": 0.626,
          "close": 0.636,
          "volume": 509022.95,
          "close_time": 1764219599999,
          "quote_volume": 322790.40908,
          "trades": 2066,
          "taker_buy_base": 254410.55,
          "taker_buy_quote": 161366.45436
        },
        {
          "timestamp": 1764219600000,
          "datetime": "2025-11-27T05:00:00",
          "open": 0.636,
          "high": 0.636,
          "low": 0.629,
          "close": 0.631,
          "volume": 296611.37,
          "close_time": 1764223199999,
          "quote_volume": 187695.73396,
          "trades": 1231,
          "taker_buy_base": 124165.65,
          "taker_buy_quote": 78612.51035
        },
        {
          "timestamp": 1764223200000,
          "datetime": "2025-11-27T06:00:00",
          "open": 0.632,
          "high": 0.638,
          "low": 0.631,
          "close": 0.638,
          "volume": 244361.24,
          "close_time": 1764226799999,
          "quote_volume": 154938.35737,
          "trades": 928,
          "taker_buy_base": 126086.34,
          "taker_buy_quote": 79990.35432
        },
        {
          "timestamp": 1764226800000,
          "datetime": "2025-11-27T07:00:00",
          "open": 0.637,
          "high": 0.64,
          "low": 0.634,
          "close": 0.638,
          "volume": 367846.99,
          "close_time": 1764230399999,
          "quote_volume": 234385.87222,
          "trades": 1188,
          "taker_buy_base": 173947.44,
          "taker_buy_quote": 110878.37258
        },
        {
          "timestamp": 1764230400000,
          "datetime": "2025-11-27T08:00:00",
          "open": 0.638,
          "high": 0.65,
          "low": 0.633,
          "close": 0.65,
          "volume": 1026957.58,
          "close_time": 1764233999999,
          "quote_volume": 659466.54145,
          "trades": 3815,
          "taker_buy_base": 640089.45,
          "taker_buy_quote": 411024.96404
        },
        {
          "timestamp": 1764234000000,
          "datetime": "2025-11-27T09:00:00",
          "open": 0.649,
          "high": 0.659,
          "low": 0.644,
          "close": 0.645,
          "volume": 1098064.2,
          "close_time": 1764237599999,
          "quote_volume": 714593.96939,
          "trades": 4257,
          "taker_buy_base": 591362.45,
          "taker_buy_quote": 384673.09918
        },
        {
          "timestamp": 1764237600000,
          "datetime": "2025-11-27T10:00:00",
          "open": 0.645,
          "high": 0.651,
          "low": 0.64,
          "close": 0.646,
          "volume": 1243904.87,
          "close_time": 1764241199999,
          "quote_volume": 802312.10677,
          "trades": 3643,
          "taker_buy_base": 684935.39,
          "taker_buy_quote": 442088.99825
        },
        {
          "timestamp": 1764241200000,
          "datetime": "2025-11-27T11:00:00",
          "open": 0.646,
          "high": 0.646,
          "low": 0.638,
          "close": 0.639,
          "volume": 542696.26,
          "close_time": 1764244799999,
          "quote_volume": 348850.4381,
          "trades": 2161,
          "taker_buy_base": 285695.76,
          "taker_buy_quote": 183702.69016
        },
        {
          "timestamp": 1764244800000,
          "datetime": "2025-11-27T12:00:00",
          "open": 0.64,
          "high": 0.643,
          "low": 0.628,
          "close": 0.629,
          "volume": 1338730.05,
          "close_time": 1764248399999,
          "quote_volume": 850682.47676,
          "trades": 2992,
          "taker_buy_base": 556498.16,
          "taker_buy_quote": 353616.8596
        },
        {
          "timestamp": 1764248400000,
          "datetime": "2025-11-27T13:00:00",
          "open": 0.629,
          "high": 0.637,
          "low": 0.629,
          "close": 0.634,
          "volume": 739330.83,
          "close_time": 1764251999999,
          "quote_volume": 468880.65444,
          "trades": 2239,
          "taker_buy_base": 377540.75,
          "taker_buy_quote": 239499.1555
        },
        {
          "timestamp": 1764252000000,
          "datetime": "2025-11-27T14:00:00",
          "open": 0.635,
          "high": 0.641,
          "low": 0.632,
          "close": 0.638,
          "volume": 488244.91,
          "close_time": 1764255599999,
          "quote_volume": 310712.46418,
          "trades": 1686,
          "taker_buy_base": 247419.3,
          "taker_buy_quote": 157627.27735
        },
        {
          "timestamp": 1764255600000,
          "datetime": "2025-11-27T15:00:00",
          "open": 0.638,
          "high": 0.644,
          "low": 0.635,
          "close": 0.643,
          "volume": 533453.64,
          "close_time": 1764259199999,
          "quote_volume": 340243.45001,
          "trades": 2320,
          "taker_buy_base": 283577.89,
          "taker_buy_quote": 180876.89057
        },
        {
          "timestamp": 1764259200000,
          "datetime": "2025-11-27T16:00:00",
          "open": 0.642,
          "high": 0.664,
          "low": 0.641,
          "close": 0.657,
          "volume": 1104336.32,
          "close_time": 1764262799999,
          "quote_volume": 720296.44943,
          "trades": 4339,
          "taker_buy_base": 596828.04,
          "taker_buy_quote": 389178.872
        },
        {
          "timestamp": 1764262800000,
          "datetime": "2025-11-27T17:00:00",
          "open": 0.657,
          "high": 0.66,
          "low": 0.651,
          "close": 0.653,
          "volume": 669527.22,
          "close_time": 1764266399999,
          "quote_volume": 437795.63551,
          "trades": 2554,
          "taker_buy_base": 411304.97,
          "taker_buy_quote": 269069.84147
        },
        {
          "timestamp": 1764266400000,
          "datetime": "2025-11-27T18:00:00",
          "open": 0.652,
          "high": 0.66,
          "low": 0.651,
          "close": 0.655,
          "volume": 648923.87,
          "close_time": 1764269999999,
          "quote_volume": 425256.44359,
          "trades": 2064,
          "taker_buy_base": 353960.17,
          "taker_buy_quote": 231987.86716
        },
        {
          "timestamp": 1764270000000,
          "datetime": "2025-11-27T19:00:00",
          "open": 0.655,
          "high": 0.663,
          "low": 0.655,
          "close": 0.662,
          "volume": 1385973.3,
          "close_time": 1764273599999,
          "quote_volume": 913049.79319,
          "trades": 3391,
          "taker_buy_base": 649315.72,
          "taker_buy_quote": 428025.74468
        },
        {
          "timestamp": 1764273600000,
          "datetime": "2025-11-27T20:00:00",
          "open": 0.662,
          "high": 0.678,
          "low": 0.661,
          "close": 0.673,
          "volume": 3118824.62,
          "close_time": 1764277199999,
          "quote_volume": 2092699.98091,
          "trades": 14213,
          "taker_buy_base": 1935626.33,
          "taker_buy_quote": 1299375.84481
        },
        {
          "timestamp": 1764277200000,
          "datetime": "2025-11-27T21:00:00",
          "open": 0.673,
          "high": 0.674,
          "low": 0.658,
          "close": 0.659,
          "volume": 1315010.53,
          "close_time": 1764280799999,
          "quote_volume": 878240.22143,
          "trades": 4138,
          "taker_buy_base": 704081.43,
          "taker_buy_quote": 470495.51513
        },
        {
          "timestamp": 1764280800000,
          "datetime": "2025-11-27T22:00:00",
          "open": 0.659,
          "high": 0.661,
          "low": 0.649,
          "close": 0.651,
          "volume": 482112.87,
          "close_time": 1764284399999,
          "quote_volume": 316010.32693,
          "trades": 1773,
          "taker_buy_base": 217179.13,
          "taker_buy_quote": 142478.30619
        },
        {
          "timestamp": 1764284400000,
          "datetime": "2025-11-27T23:00:00",
          "open": 0.651,
          "high": 0.653,
          "low": 0.646,
          "close": 0.65,
          "volume": 314784.68,
          "close_time": 1764287999999,
          "quote_volume": 204513.26751,
          "trades": 1090,
          "taker_buy_base": 165761.52,
          "taker_buy_quote": 107732.86641
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 0.649,
          "high": 0.653,
          "low": 0.648,
          "close": 0.648,
          "volume": 351502.64,
          "close_time": 1764291599999,
          "quote_volume": 228823.66276,
          "trades": 1472,
          "taker_buy_base": 171315.71,
          "taker_buy_quote": 111536.81178
        },
        {
          "timestamp": 1764291600000,
          "datetime": "2025-11-28T01:00:00",
          "open": 0.648,
          "high": 0.656,
          "low": 0.632,
          "close": 0.634,
          "volume": 1721931.74,
          "close_time": 1764295199999,
          "quote_volume": 1112213.91596,
          "trades": 4922,
          "taker_buy_base": 932509.23,
          "taker_buy_quote": 603985.47121
        },
        {
          "timestamp": 1764295200000,
          "datetime": "2025-11-28T02:00:00",
          "open": 0.634,
          "high": 0.634,
          "low": 0.619,
          "close": 0.625,
          "volume": 1412214.79,
          "close_time": 1764298799999,
          "quote_volume": 881129.28599,
          "trades": 4668,
          "taker_buy_base": 565291.97,
          "taker_buy_quote": 352752.58678
        },
        {
          "timestamp": 1764298800000,
          "datetime": "2025-11-28T03:00:00",
          "open": 0.625,
          "high": 0.628,
          "low": 0.623,
          "close": 0.623,
          "volume": 512480.98,
          "close_time": 1764302399999,
          "quote_volume": 320543.57246,
          "trades": 1720,
          "taker_buy_base": 233651.66,
          "taker_buy_quote": 146185.64088
        },
        {
          "timestamp": 1764302400000,
          "datetime": "2025-11-28T04:00:00",
          "open": 0.623,
          "high": 0.626,
          "low": 0.62,
          "close": 0.621,
          "volume": 465039.99,
          "close_time": 1764305999999,
          "quote_volume": 289582.50227,
          "trades": 1349,
          "taker_buy_base": 194326.13,
          "taker_buy_quote": 121052.94527
        },
        {
          "timestamp": 1764306000000,
          "datetime": "2025-11-28T05:00:00",
          "open": 0.621,
          "high": 0.625,
          "low": 0.617,
          "close": 0.623,
          "volume": 916343.99,
          "close_time": 1764309599999,
          "quote_volume": 568913.25804,
          "trades": 1649,
          "taker_buy_base": 441529.72,
          "taker_buy_quote": 274425.85845
        },
        {
          "timestamp": 1764309600000,
          "datetime": "2025-11-28T06:00:00",
          "open": 0.623,
          "high": 0.624,
          "low": 0.618,
          "close": 0.618,
          "volume": 965447.68,
          "close_time": 1764313199999,
          "quote_volume": 599529.40023,
          "trades": 1520,
          "taker_buy_base": 320003.91,
          "taker_buy_quote": 198349.83967
        },
        {
          "timestamp": 1764313200000,
          "datetime": "2025-11-28T07:00:00",
          "open": 0.618,
          "high": 0.62,
          "low": 0.614,
          "close": 0.616,
          "volume": 568738.6,
          "close_time": 1764316799999,
          "quote_volume": 351093.8637,
          "trades": 1723,
          "taker_buy_base": 314428.78,
          "taker_buy_quote": 194130.81114
        },
        {
          "timestamp": 1764316800000,
          "datetime": "2025-11-28T08:00:00",
          "open": 0.615,
          "high": 0.637,
          "low": 0.615,
          "close": 0.635,
          "volume": 987666.58,
          "close_time": 1764320399999,
          "quote_volume": 621376.36872,
          "trades": 3587,
          "taker_buy_base": 547502.39,
          "taker_buy_quote": 344465.03041
        },
        {
          "timestamp": 1764320400000,
          "datetime": "2025-11-28T09:00:00",
          "open": 0.636,
          "high": 0.637,
          "low": 0.626,
          "close": 0.628,
          "volume": 640950.11,
          "close_time": 1764323999999,
          "quote_volume": 404811.60387,
          "trades": 2622,
          "taker_buy_base": 296864.21,
          "taker_buy_quote": 187501.77372
        },
        {
          "timestamp": 1764324000000,
          "datetime": "2025-11-28T10:00:00",
          "open": 0.628,
          "high": 0.629,
          "low": 0.623,
          "close": 0.624,
          "volume": 608265.54,
          "close_time": 1764327599999,
          "quote_volume": 380085.59541,
          "trades": 1616,
          "taker_buy_base": 258613.57,
          "taker_buy_quote": 161673.41489
        },
        {
          "timestamp": 1764327600000,
          "datetime": "2025-11-28T11:00:00",
          "open": 0.624,
          "high": 0.625,
          "low": 0.607,
          "close": 0.612,
          "volume": 1171980.04,
          "close_time": 1764331199999,
          "quote_volume": 719801.48986,
          "trades": 3928,
          "taker_buy_base": 497895.26,
          "taker_buy_quote": 306095.04894
        },
        {
          "timestamp": 1764331200000,
          "datetime": "2025-11-28T12:00:00",
          "open": 0.611,
          "high": 0.616,
          "low": 0.609,
          "close": 0.61,
          "volume": 724029.88,
          "close_time": 1764334799999,
          "quote_volume": 443614.27127,
          "trades": 2114,
          "taker_buy_base": 342888.33,
          "taker_buy_quote": 210352.45158
        },
        {
          "timestamp": 1764334800000,
          "datetime": "2025-11-28T13:00:00",
          "open": 0.609,
          "high": 0.624,
          "low": 0.609,
          "close": 0.621,
          "volume": 942224.79,
          "close_time": 1764338399999,
          "quote_volume": 579222.90915,
          "trades": 3039,
          "taker_buy_base": 587495.42,
          "taker_buy_quote": 361177.17264
        },
        {
          "timestamp": 1764338400000,
          "datetime": "2025-11-28T14:00:00",
          "open": 0.621,
          "high": 0.627,
          "low": 0.616,
          "close": 0.62,
          "volume": 1179345.23,
          "close_time": 1764341999999,
          "quote_volume": 731928.33302,
          "trades": 3381,
          "taker_buy_base": 479766.2,
          "taker_buy_quote": 298137.39409
        },
        {
          "timestamp": 1764342000000,
          "datetime": "2025-11-28T15:00:00",
          "open": 0.62,
          "high": 0.635,
          "low": 0.616,
          "close": 0.623,
          "volume": 1155489.5,
          "close_time": 1764345599999,
          "quote_volume": 723569.82131,
          "trades": 3395,
          "taker_buy_base": 548137.59,
          "taker_buy_quote": 344181.92335
        },
        {
          "timestamp": 1764345600000,
          "datetime": "2025-11-28T16:00:00",
          "open": 0.623,
          "high": 0.624,
          "low": 0.607,
          "close": 0.609,
          "volume": 1035129.65,
          "close_time": 1764349199999,
          "quote_volume": 634862.95704,
          "trades": 3702,
          "taker_buy_base": 494054.28,
          "taker_buy_quote": 303046.17349
        },
        {
          "timestamp": 1764349200000,
          "datetime": "2025-11-28T17:00:00",
          "open": 0.609,
          "high": 0.61,
          "low": 0.6,
          "close": 0.601,
          "volume": 1208454.51,
          "close_time": 1764352799999,
          "quote_volume": 729057.35936,
          "trades": 4052,
          "taker_buy_base": 485721.53,
          "taker_buy_quote": 293261.5422
        },
        {
          "timestamp": 1764352800000,
          "datetime": "2025-11-28T18:00:00",
          "open": 0.601,
          "high": 0.606,
          "low": 0.592,
          "close": 0.605,
          "volume": 979795.09,
          "close_time": 1764356399999,
          "quote_volume": 586972.35642,
          "trades": 3939,
          "taker_buy_base": 556277.8,
          "taker_buy_quote": 333546.9043
        },
        {
          "timestamp": 1764356400000,
          "datetime": "2025-11-28T19:00:00",
          "open": 0.606,
          "high": 0.62,
          "low": 0.604,
          "close": 0.617,
          "volume": 842977.89,
          "close_time": 1764359999999,
          "quote_volume": 517544.3429,
          "trades": 2845,
          "taker_buy_base": 465729.57,
          "taker_buy_quote": 286061.28818
        },
        {
          "timestamp": 1764360000000,
          "datetime": "2025-11-28T20:00:00",
          "open": 0.617,
          "high": 0.626,
          "low": 0.612,
          "close": 0.624,
          "volume": 938195.79,
          "close_time": 1764363599999,
          "quote_volume": 582080.11448,
          "trades": 2879,
          "taker_buy_base": 511881.15,
          "taker_buy_quote": 317757.8562
        },
        {
          "timestamp": 1764363600000,
          "datetime": "2025-11-28T21:00:00",
          "open": 0.625,
          "high": 0.634,
          "low": 0.624,
          "close": 0.625,
          "volume": 1420094.42,
          "close_time": 1764367199999,
          "quote_volume": 891187.05708,
          "trades": 3130,
          "taker_buy_base": 727867.87,
          "taker_buy_quote": 456961.19721
        },
        {
          "timestamp": 1764367200000,
          "datetime": "2025-11-28T22:00:00",
          "open": 0.626,
          "high": 0.629,
          "low": 0.622,
          "close": 0.628,
          "volume": 593109.9,
          "close_time": 1764370799999,
          "quote_volume": 370545.06997,
          "trades": 1993,
          "taker_buy_base": 273027.66,
          "taker_buy_quote": 170699.99526
        },
        {
          "timestamp": 1764370800000,
          "datetime": "2025-11-28T23:00:00",
          "open": 0.628,
          "high": 0.63,
          "low": 0.623,
          "close": 0.626,
          "volume": 282940.08,
          "close_time": 1764374399999,
          "quote_volume": 176968.66463,
          "trades": 789,
          "taker_buy_base": 126196.54,
          "taker_buy_quote": 78912.52559
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 0.626,
          "high": 0.636,
          "low": 0.625,
          "close": 0.632,
          "volume": 875750.27,
          "close_time": 1764377999999,
          "quote_volume": 553356.75934,
          "trades": 3002,
          "taker_buy_base": 470278.78,
          "taker_buy_quote": 297414.32087
        },
        {
          "timestamp": 1764378000000,
          "datetime": "2025-11-29T01:00:00",
          "open": 0.632,
          "high": 0.638,
          "low": 0.627,
          "close": 0.629,
          "volume": 1008084.8,
          "close_time": 1764381599999,
          "quote_volume": 637040.07377,
          "trades": 2345,
          "taker_buy_base": 293393.98,
          "taker_buy_quote": 185599.11891
        },
        {
          "timestamp": 1764381600000,
          "datetime": "2025-11-29T02:00:00",
          "open": 0.629,
          "high": 0.635,
          "low": 0.628,
          "close": 0.634,
          "volume": 544930.99,
          "close_time": 1764385199999,
          "quote_volume": 344001.521,
          "trades": 1464,
          "taker_buy_base": 249279.29,
          "taker_buy_quote": 157444.48547
        },
        {
          "timestamp": 1764385200000,
          "datetime": "2025-11-29T03:00:00",
          "open": 0.635,
          "high": 0.637,
          "low": 0.631,
          "close": 0.636,
          "volume": 273307.03,
          "close_time": 1764388799999,
          "quote_volume": 173455.04781,
          "trades": 1314,
          "taker_buy_base": 164312.19,
          "taker_buy_quote": 104298.24869
        },
        {
          "timestamp": 1764388800000,
          "datetime": "2025-11-29T04:00:00",
          "open": 0.636,
          "high": 0.648,
          "low": 0.635,
          "close": 0.647,
          "volume": 690470.29,
          "close_time": 1764392399999,
          "quote_volume": 443404.19129,
          "trades": 2057,
          "taker_buy_base": 382479.52,
          "taker_buy_quote": 245554.63178
        },
        {
          "timestamp": 1764392400000,
          "datetime": "2025-11-29T05:00:00",
          "open": 0.646,
          "high": 0.66,
          "low": 0.646,
          "close": 0.649,
          "volume": 2635778.58,
          "close_time": 1764395999999,
          "quote_volume": 1721675.12499,
          "trades": 6507,
          "taker_buy_base": 1290297.49,
          "taker_buy_quote": 843439.12362
        },
        {
          "timestamp": 1764396000000,
          "datetime": "2025-11-29T06:00:00",
          "open": 0.65,
          "high": 0.65,
          "low": 0.636,
          "close": 0.638,
          "volume": 1213379.01,
          "close_time": 1764399599999,
          "quote_volume": 780492.44068,
          "trades": 3577,
          "taker_buy_base": 577314.8,
          "taker_buy_quote": 371552.54989
        },
        {
          "timestamp": 1764399600000,
          "datetime": "2025-11-29T07:00:00",
          "open": 0.638,
          "high": 0.655,
          "low": 0.637,
          "close": 0.652,
          "volume": 1719774.53,
          "close_time": 1764403199999,
          "quote_volume": 1114652.02907,
          "trades": 4522,
          "taker_buy_base": 980753.91,
          "taker_buy_quote": 635291.40806
        },
        {
          "timestamp": 1764403200000,
          "datetime": "2025-11-29T08:00:00",
          "open": 0.651,
          "high": 0.652,
          "low": 0.635,
          "close": 0.638,
          "volume": 767532.67,
          "close_time": 1764406799999,
          "quote_volume": 493433.06507,
          "trades": 2851,
          "taker_buy_base": 389060.96,
          "taker_buy_quote": 250166.64828
        },
        {
          "timestamp": 1764406800000,
          "datetime": "2025-11-29T09:00:00",
          "open": 0.639,
          "high": 0.643,
          "low": 0.632,
          "close": 0.639,
          "volume": 895048.4,
          "close_time": 1764410399999,
          "quote_volume": 570662.33625,
          "trades": 2674,
          "taker_buy_base": 537257.81,
          "taker_buy_quote": 342558.09216
        },
        {
          "timestamp": 1764410400000,
          "datetime": "2025-11-29T10:00:00",
          "open": 0.639,
          "high": 0.64,
          "low": 0.633,
          "close": 0.637,
          "volume": 520224.26,
          "close_time": 1764413999999,
          "quote_volume": 330830.2428,
          "trades": 2414,
          "taker_buy_base": 221188.18,
          "taker_buy_quote": 140688.20268
        },
        {
          "timestamp": 1764414000000,
          "datetime": "2025-11-29T11:00:00",
          "open": 0.637,
          "high": 0.641,
          "low": 0.634,
          "close": 0.636,
          "volume": 480701.28,
          "close_time": 1764417599999,
          "quote_volume": 306135.08266,
          "trades": 1647,
          "taker_buy_base": 254018.42,
          "taker_buy_quote": 161857.91283
        },
        {
          "timestamp": 1764417600000,
          "datetime": "2025-11-29T12:00:00",
          "open": 0.636,
          "high": 0.643,
          "low": 0.628,
          "close": 0.632,
          "volume": 1361102.91,
          "close_time": 1764421199999,
          "quote_volume": 866165.36512,
          "trades": 5230,
          "taker_buy_base": 712353.99,
          "taker_buy_quote": 453615.90797
        },
        {
          "timestamp": 1764421200000,
          "datetime": "2025-11-29T13:00:00",
          "open": 0.632,
          "high": 0.647,
          "low": 0.609,
          "close": 0.613,
          "volume": 5938525.02,
          "close_time": 1764424799999,
          "quote_volume": 3735329.70848,
          "trades": 18629,
          "taker_buy_base": 2648927.22,
          "taker_buy_quote": 1670425.61853
        },
        {
          "timestamp": 1764424800000,
          "datetime": "2025-11-29T14:00:00",
          "open": 0.613,
          "high": 0.617,
          "low": 0.608,
          "close": 0.609,
          "volume": 1036162.46,
          "close_time": 1764428399999,
          "quote_volume": 633906.04888,
          "trades": 2992,
          "taker_buy_base": 389877.19,
          "taker_buy_quote": 238687.62627
        },
        {
          "timestamp": 1764428400000,
          "datetime": "2025-11-29T15:00:00",
          "open": 0.61,
          "high": 0.618,
          "low": 0.61,
          "close": 0.616,
          "volume": 516454.87,
          "close_time": 1764431999999,
          "quote_volume": 317446.10832,
          "trades": 1897,
          "taker_buy_base": 306933.5,
          "taker_buy_quote": 188725.35216
        },
        {
          "timestamp": 1764432000000,
          "datetime": "2025-11-29T16:00:00",
          "open": 0.616,
          "high": 0.617,
          "low": 0.612,
          "close": 0.614,
          "volume": 446444.7,
          "close_time": 1764435599999,
          "quote_volume": 274300.11076,
          "trades": 1477,
          "taker_buy_base": 205530.28,
          "taker_buy_quote": 126284.89099
        },
        {
          "timestamp": 1764435600000,
          "datetime": "2025-11-29T17:00:00",
          "open": 0.614,
          "high": 0.615,
          "low": 0.606,
          "close": 0.611,
          "volume": 781110.19,
          "close_time": 1764439199999,
          "quote_volume": 477237.54204,
          "trades": 2786,
          "taker_buy_base": 320197.56,
          "taker_buy_quote": 195780.58435
        },
        {
          "timestamp": 1764439200000,
          "datetime": "2025-11-29T18:00:00",
          "open": 0.61,
          "high": 0.617,
          "low": 0.606,
          "close": 0.617,
          "volume": 729458.91,
          "close_time": 1764442799999,
          "quote_volume": 445709.04444,
          "trades": 3137,
          "taker_buy_base": 433134.84,
          "taker_buy_quote": 265001.99541
        },
        {
          "timestamp": 1764442800000,
          "datetime": "2025-11-29T19:00:00",
          "open": 0.617,
          "high": 0.621,
          "low": 0.617,
          "close": 0.618,
          "volume": 410054.88,
          "close_time": 1764446399999,
          "quote_volume": 253704.00381,
          "trades": 2000,
          "taker_buy_base": 203961.57,
          "taker_buy_quote": 126235.47719
        },
        {
          "timestamp": 1764446400000,
          "datetime": "2025-11-29T20:00:00",
          "open": 0.617,
          "high": 0.621,
          "low": 0.613,
          "close": 0.62,
          "volume": 448100.93,
          "close_time": 1764449999999,
          "quote_volume": 276611.8707,
          "trades": 1746,
          "taker_buy_base": 244046.46,
          "taker_buy_quote": 150629.34193
        },
        {
          "timestamp": 1764450000000,
          "datetime": "2025-11-29T21:00:00",
          "open": 0.621,
          "high": 0.621,
          "low": 0.616,
          "close": 0.616,
          "volume": 251273.83,
          "close_time": 1764453599999,
          "quote_volume": 155193.64129,
          "trades": 1059,
          "taker_buy_base": 136263.07,
          "taker_buy_quote": 84185.66392
        },
        {
          "timestamp": 1764453600000,
          "datetime": "2025-11-29T22:00:00",
          "open": 0.617,
          "high": 0.62,
          "low": 0.614,
          "close": 0.614,
          "volume": 614747.85,
          "close_time": 1764457199999,
          "quote_volume": 378785.59612,
          "trades": 1256,
          "taker_buy_base": 380543.51,
          "taker_buy_quote": 234526.08489
        },
        {
          "timestamp": 1764457200000,
          "datetime": "2025-11-29T23:00:00",
          "open": 0.614,
          "high": 0.62,
          "low": 0.613,
          "close": 0.619,
          "volume": 371195.81,
          "close_time": 1764460799999,
          "quote_volume": 228588.73827,
          "trades": 1110,
          "taker_buy_base": 180682.69,
          "taker_buy_quote": 111313.00392
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 0.618,
          "high": 0.619,
          "low": 0.614,
          "close": 0.614,
          "volume": 279168.37,
          "close_time": 1764464399999,
          "quote_volume": 172143.27214,
          "trades": 952,
          "taker_buy_base": 118056.37,
          "taker_buy_quote": 72798.79495
        },
        {
          "timestamp": 1764464400000,
          "datetime": "2025-11-30T01:00:00",
          "open": 0.615,
          "high": 0.62,
          "low": 0.614,
          "close": 0.617,
          "volume": 1160766.19,
          "close_time": 1764467999999,
          "quote_volume": 717588.43529,
          "trades": 3101,
          "taker_buy_base": 896500.44,
          "taker_buy_quote": 554471.66157
        },
        {
          "timestamp": 1764468000000,
          "datetime": "2025-11-30T02:00:00",
          "open": 0.617,
          "high": 0.623,
          "low": 0.616,
          "close": 0.618,
          "volume": 264128.04,
          "close_time": 1764471599999,
          "quote_volume": 163449.50156,
          "trades": 957,
          "taker_buy_base": 108616.76,
          "taker_buy_quote": 67259.43377
        },
        {
          "timestamp": 1764471600000,
          "datetime": "2025-11-30T03:00:00",
          "open": 0.617,
          "high": 0.622,
          "low": 0.612,
          "close": 0.621,
          "volume": 409588.93,
          "close_time": 1764475199999,
          "quote_volume": 252483.34343,
          "trades": 1623,
          "taker_buy_base": 220085.55,
          "taker_buy_quote": 135839.63896
        },
        {
          "timestamp": 1764475200000,
          "datetime": "2025-11-30T04:00:00",
          "open": 0.621,
          "high": 0.636,
          "low": 0.62,
          "close": 0.633,
          "volume": 2295431.57,
          "close_time": 1764478799999,
          "quote_volume": 1440140.24743,
          "trades": 7262,
          "taker_buy_base": 1098318.09,
          "taker_buy_quote": 689363.25174
        },
        {
          "timestamp": 1764478800000,
          "datetime": "2025-11-30T05:00:00",
          "open": 0.633,
          "high": 0.643,
          "low": 0.629,
          "close": 0.633,
          "volume": 3598795.19,
          "close_time": 1764482399999,
          "quote_volume": 2290986.64345,
          "trades": 16281,
          "taker_buy_base": 1891794.76,
          "taker_buy_quote": 1203969.86359
        },
        {
          "timestamp": 1764482400000,
          "datetime": "2025-11-30T06:00:00",
          "open": 0.633,
          "high": 0.645,
          "low": 0.627,
          "close": 0.644,
          "volume": 1200868.64,
          "close_time": 1764485999999,
          "quote_volume": 762375.11095,
          "trades": 5224,
          "taker_buy_base": 586738.77,
          "taker_buy_quote": 372471.18977
        },
        {
          "timestamp": 1764486000000,
          "datetime": "2025-11-30T07:00:00",
          "open": 0.644,
          "high": 0.664,
          "low": 0.643,
          "close": 0.65,
          "volume": 2810812.3,
          "close_time": 1764489599999,
          "quote_volume": 1833356.82456,
          "trades": 9090,
          "taker_buy_base": 1428410.42,
          "taker_buy_quote": 932206.13628
        },
        {
          "timestamp": 1764489600000,
          "datetime": "2025-11-30T08:00:00",
          "open": 0.65,
          "high": 0.661,
          "low": 0.645,
          "close": 0.648,
          "volume": 1559425.05,
          "close_time": 1764493199999,
          "quote_volume": 1018072.04943,
          "trades": 6338,
          "taker_buy_base": 796112.99,
          "taker_buy_quote": 520563.70656
        },
        {
          "timestamp": 1764493200000,
          "datetime": "2025-11-30T09:00:00",
          "open": 0.649,
          "high": 0.662,
          "low": 0.647,
          "close": 0.656,
          "volume": 1121935.43,
          "close_time": 1764496799999,
          "quote_volume": 736448.58011,
          "trades": 4402,
          "taker_buy_base": 501594.15,
          "taker_buy_quote": 329174.92752
        },
        {
          "timestamp": 1764496800000,
          "datetime": "2025-11-30T10:00:00",
          "open": 0.657,
          "high": 0.677,
          "low": 0.656,
          "close": 0.669,
          "volume": 2380959.73,
          "close_time": 1764500399999,
          "quote_volume": 1588210.12563,
          "trades": 8603,
          "taker_buy_base": 1278945.03,
          "taker_buy_quote": 851786.88416
        },
        {
          "timestamp": 1764500400000,
          "datetime": "2025-11-30T11:00:00",
          "open": 0.669,
          "high": 0.674,
          "low": 0.657,
          "close": 0.663,
          "volume": 1393546.49,
          "close_time": 1764503999999,
          "quote_volume": 926671.18734,
          "trades": 5163,
          "taker_buy_base": 582163.44,
          "taker_buy_quote": 387625.4272
        },
        {
          "timestamp": 1764504000000,
          "datetime": "2025-11-30T12:00:00",
          "open": 0.663,
          "high": 0.683,
          "low": 0.66,
          "close": 0.681,
          "volume": 1385156.51,
          "close_time": 1764507599999,
          "quote_volume": 929027.63788,
          "trades": 6067,
          "taker_buy_base": 729371.88,
          "taker_buy_quote": 490092.13747
        },
        {
          "timestamp": 1764507600000,
          "datetime": "2025-11-30T13:00:00",
          "open": 0.681,
          "high": 0.699,
          "low": 0.679,
          "close": 0.689,
          "volume": 2727622.62,
          "close_time": 1764511199999,
          "quote_volume": 1876807.00502,
          "trades": 11871,
          "taker_buy_base": 1364553.3,
          "taker_buy_quote": 939449.75348
        },
        {
          "timestamp": 1764511200000,
          "datetime": "2025-11-30T14:00:00",
          "open": 0.689,
          "high": 0.697,
          "low": 0.663,
          "close": 0.667,
          "volume": 2919712.08,
          "close_time": 1764514799999,
          "quote_volume": 1990006.35442,
          "trades": 8124,
          "taker_buy_base": 1527893.52,
          "taker_buy_quote": 1043201.28516
        },
        {
          "timestamp": 1764514800000,
          "datetime": "2025-11-30T15:00:00",
          "open": 0.667,
          "high": 0.667,
          "low": 0.651,
          "close": 0.657,
          "volume": 1303876.6,
          "close_time": 1764518399999,
          "quote_volume": 856136.76423,
          "trades": 4767,
          "taker_buy_base": 611036.8,
          "taker_buy_quote": 401100.68875
        },
        {
          "timestamp": 1764518400000,
          "datetime": "2025-11-30T16:00:00",
          "open": 0.656,
          "high": 0.661,
          "low": 0.652,
          "close": 0.655,
          "volume": 753204.3,
          "close_time": 1764521999999,
          "quote_volume": 493828.91486,
          "trades": 2975,
          "taker_buy_base": 348656.45,
          "taker_buy_quote": 228690.91775
        },
        {
          "timestamp": 1764522000000,
          "datetime": "2025-11-30T17:00:00",
          "open": 0.654,
          "high": 0.659,
          "low": 0.647,
          "close": 0.657,
          "volume": 1561905.52,
          "close_time": 1764525599999,
          "quote_volume": 1018942.07708,
          "trades": 4042,
          "taker_buy_base": 605558.26,
          "taker_buy_quote": 395268.63799
        },
        {
          "timestamp": 1764525600000,
          "datetime": "2025-11-30T18:00:00",
          "open": 0.656,
          "high": 0.658,
          "low": 0.65,
          "close": 0.655,
          "volume": 689460.17,
          "close_time": 1764529199999,
          "quote_volume": 450541.658,
          "trades": 2177,
          "taker_buy_base": 374787.5,
          "taker_buy_quote": 245058.71358
        },
        {
          "timestamp": 1764529200000,
          "datetime": "2025-11-30T19:00:00",
          "open": 0.654,
          "high": 0.656,
          "low": 0.646,
          "close": 0.649,
          "volume": 816984.13,
          "close_time": 1764532799999,
          "quote_volume": 531358.39954,
          "trades": 3105,
          "taker_buy_base": 375412.01,
          "taker_buy_quote": 244423.34715
        },
        {
          "timestamp": 1764532800000,
          "datetime": "2025-11-30T20:00:00",
          "open": 0.65,
          "high": 0.654,
          "low": 0.645,
          "close": 0.65,
          "volume": 565755.93,
          "close_time": 1764536399999,
          "quote_volume": 367170.57843,
          "trades": 1783,
          "taker_buy_base": 310137.42,
          "taker_buy_quote": 201288.36831
        },
        {
          "timestamp": 1764536400000,
          "datetime": "2025-11-30T21:00:00",
          "open": 0.65,
          "high": 0.65,
          "low": 0.643,
          "close": 0.647,
          "volume": 473786.51,
          "close_time": 1764539999999,
          "quote_volume": 306231.7161,
          "trades": 2082,
          "taker_buy_base": 153189.22,
          "taker_buy_quote": 99059.82665
        },
        {
          "timestamp": 1764540000000,
          "datetime": "2025-11-30T22:00:00",
          "open": 0.648,
          "high": 0.652,
          "low": 0.642,
          "close": 0.648,
          "volume": 728529.55,
          "close_time": 1764543599999,
          "quote_volume": 471987.23293,
          "trades": 2457,
          "taker_buy_base": 382218.55,
          "taker_buy_quote": 248036.94665
        },
        {
          "timestamp": 1764543600000,
          "datetime": "2025-11-30T23:00:00",
          "open": 0.647,
          "high": 0.648,
          "low": 0.635,
          "close": 0.637,
          "volume": 851920.98,
          "close_time": 1764547199999,
          "quote_volume": 544785.19476,
          "trades": 2449,
          "taker_buy_base": 341854.05,
          "taker_buy_quote": 218782.65084
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 0.637,
          "high": 0.64,
          "low": 0.587,
          "close": 0.589,
          "volume": 3999057.77,
          "close_time": 1764550799999,
          "quote_volume": 2446790.74285,
          "trades": 15928,
          "taker_buy_base": 1431500.36,
          "taker_buy_quote": 876605.1272
        },
        {
          "timestamp": 1764550800000,
          "datetime": "2025-12-01T01:00:00",
          "open": 0.589,
          "high": 0.596,
          "low": 0.586,
          "close": 0.589,
          "volume": 994436.26,
          "close_time": 1764554399999,
          "quote_volume": 587729.47272,
          "trades": 4939,
          "taker_buy_base": 547719.26,
          "taker_buy_quote": 323801.61434
        },
        {
          "timestamp": 1764554400000,
          "datetime": "2025-12-01T02:00:00",
          "open": 0.589,
          "high": 0.591,
          "low": 0.582,
          "close": 0.584,
          "volume": 1459379.16,
          "close_time": 1764557999999,
          "quote_volume": 854423.22963,
          "trades": 3844,
          "taker_buy_base": 739139.56,
          "taker_buy_quote": 433374.97374
        },
        {
          "timestamp": 1764558000000,
          "datetime": "2025-12-01T03:00:00",
          "open": 0.583,
          "high": 0.583,
          "low": 0.571,
          "close": 0.573,
          "volume": 1097680.68,
          "close_time": 1764561599999,
          "quote_volume": 632681.26674,
          "trades": 4364,
          "taker_buy_base": 422749.56,
          "taker_buy_quote": 243578.73142
        },
        {
          "timestamp": 1764561600000,
          "datetime": "2025-12-01T04:00:00",
          "open": 0.573,
          "high": 0.574,
          "low": 0.563,
          "close": 0.566,
          "volume": 867011.89,
          "close_time": 1764565199999,
          "quote_volume": 491705.04064,
          "trades": 3097,
          "taker_buy_base": 340608.13,
          "taker_buy_quote": 193233.99297
        },
        {
          "timestamp": 1764565200000,
          "datetime": "2025-12-01T05:00:00",
          "open": 0.565,
          "high": 0.572,
          "low": 0.563,
          "close": 0.565,
          "volume": 736130.9,
          "close_time": 1764568799999,
          "quote_volume": 417067.53383,
          "trades": 2666,
          "taker_buy_base": 340168.81,
          "taker_buy_quote": 192844.44283
        },
        {
          "timestamp": 1764568800000,
          "datetime": "2025-12-01T06:00:00",
          "open": 0.565,
          "high": 0.572,
          "low": 0.564,
          "close": 0.568,
          "volume": 952366.01,
          "close_time": 1764572399999,
          "quote_volume": 540691.7411,
          "trades": 3346,
          "taker_buy_base": 613185.82,
          "taker_buy_quote": 348220.72197
        },
        {
          "timestamp": 1764572400000,
          "datetime": "2025-12-01T07:00:00",
          "open": 0.567,
          "high": 0.571,
          "low": 0.564,
          "close": 0.567,
          "volume": 630903.67,
          "close_time": 1764575999999,
          "quote_volume": 357950.0803,
          "trades": 2584,
          "taker_buy_base": 321621.73,
          "taker_buy_quote": 182566.14648
        },
        {
          "timestamp": 1764576000000,
          "datetime": "2025-12-01T08:00:00",
          "open": 0.567,
          "high": 0.572,
          "low": 0.565,
          "close": 0.569,
          "volume": 686517.43,
          "close_time": 1764579599999,
          "quote_volume": 389962.16201,
          "trades": 2722,
          "taker_buy_base": 326554.14,
          "taker_buy_quote": 185551.64489
        },
        {
          "timestamp": 1764579600000,
          "datetime": "2025-12-01T09:00:00",
          "open": 0.569,
          "high": 0.572,
          "low": 0.566,
          "close": 0.568,
          "volume": 392394.78,
          "close_time": 1764583199999,
          "quote_volume": 223235.6701,
          "trades": 1523,
          "taker_buy_base": 240763.57,
          "taker_buy_quote": 137048.09758
        },
        {
          "timestamp": 1764583200000,
          "datetime": "2025-12-01T10:00:00",
          "open": 0.569,
          "high": 0.581,
          "low": 0.568,
          "close": 0.569,
          "volume": 605223.26,
          "close_time": 1764586799999,
          "quote_volume": 347419.54723,
          "trades": 2440,
          "taker_buy_base": 334450.21,
          "taker_buy_quote": 192007.09896
        },
        {
          "timestamp": 1764586800000,
          "datetime": "2025-12-01T11:00:00",
          "open": 0.569,
          "high": 0.569,
          "low": 0.557,
          "close": 0.562,
          "volume": 1350089.31,
          "close_time": 1764590399999,
          "quote_volume": 759425.66791,
          "trades": 3338,
          "taker_buy_base": 631497.92,
          "taker_buy_quote": 355035.71762
        },
        {
          "timestamp": 1764590400000,
          "datetime": "2025-12-01T12:00:00",
          "open": 0.562,
          "high": 0.571,
          "low": 0.554,
          "close": 0.569,
          "volume": 1032823.24,
          "close_time": 1764593999999,
          "quote_volume": 580284.62017,
          "trades": 3671,
          "taker_buy_base": 600295.83,
          "taker_buy_quote": 337944.54093
        },
        {
          "timestamp": 1764594000000,
          "datetime": "2025-12-01T13:00:00",
          "open": 0.569,
          "high": 0.569,
          "low": 0.559,
          "close": 0.561,
          "volume": 743983.09,
          "close_time": 1764597599999,
          "quote_volume": 419312.54866,
          "trades": 3257,
          "taker_buy_base": 360072.2,
          "taker_buy_quote": 203096.29068
        },
        {
          "timestamp": 1764597600000,
          "datetime": "2025-12-01T14:00:00",
          "open": 0.561,
          "high": 0.569,
          "low": 0.559,
          "close": 0.561,
          "volume": 1219803.38,
          "close_time": 1764601199999,
          "quote_volume": 686086.97669,
          "trades": 4836,
          "taker_buy_base": 678852.19,
          "taker_buy_quote": 382126.25878
        },
        {
          "timestamp": 1764601200000,
          "datetime": "2025-12-01T15:00:00",
          "open": 0.561,
          "high": 0.567,
          "low": 0.552,
          "close": 0.563,
          "volume": 1180114.24,
          "close_time": 1764604799999,
          "quote_volume": 659224.78784,
          "trades": 5749,
          "taker_buy_base": 540635.34,
          "taker_buy_quote": 302356.52345
        },
        {
          "timestamp": 1764604800000,
          "datetime": "2025-12-01T16:00:00",
          "open": 0.564,
          "high": 0.564,
          "low": 0.553,
          "close": 0.553,
          "volume": 813481.0,
          "close_time": 1764608399999,
          "quote_volume": 452700.33193,
          "trades": 3344,
          "taker_buy_base": 323590.82,
          "taker_buy_quote": 180265.03725
        },
        {
          "timestamp": 1764608400000,
          "datetime": "2025-12-01T17:00:00",
          "open": 0.553,
          "high": 0.558,
          "low": 0.547,
          "close": 0.549,
          "volume": 530470.15,
          "close_time": 1764611999999,
          "quote_volume": 292447.58323,
          "trades": 2306,
          "taker_buy_base": 261072.66,
          "taker_buy_quote": 143977.17781
        },
        {
          "timestamp": 1764612000000,
          "datetime": "2025-12-01T18:00:00",
          "open": 0.548,
          "high": 0.558,
          "low": 0.548,
          "close": 0.555,
          "volume": 924538.42,
          "close_time": 1764615599999,
          "quote_volume": 509933.52928,
          "trades": 3503,
          "taker_buy_base": 393824.31,
          "taker_buy_quote": 217537.26159
        },
        {
          "timestamp": 1764615600000,
          "datetime": "2025-12-01T19:00:00",
          "open": 0.555,
          "high": 0.564,
          "low": 0.552,
          "close": 0.56,
          "volume": 622239.5,
          "close_time": 1764619199999,
          "quote_volume": 347016.85026,
          "trades": 3499,
          "taker_buy_base": 336607.83,
          "taker_buy_quote": 187792.51882
        },
        {
          "timestamp": 1764619200000,
          "datetime": "2025-12-01T20:00:00",
          "open": 0.561,
          "high": 0.57,
          "low": 0.559,
          "close": 0.564,
          "volume": 773128.74,
          "close_time": 1764622799999,
          "quote_volume": 438053.32627,
          "trades": 3275,
          "taker_buy_base": 438236.1,
          "taker_buy_quote": 248343.53824
        },
        {
          "timestamp": 1764622800000,
          "datetime": "2025-12-01T21:00:00",
          "open": 0.565,
          "high": 0.569,
          "low": 0.563,
          "close": 0.565,
          "volume": 774700.63,
          "close_time": 1764626399999,
          "quote_volume": 438437.91894,
          "trades": 3124,
          "taker_buy_base": 352136.87,
          "taker_buy_quote": 199463.5831
        },
        {
          "timestamp": 1764626400000,
          "datetime": "2025-12-01T22:00:00",
          "open": 0.566,
          "high": 0.569,
          "low": 0.562,
          "close": 0.565,
          "volume": 358903.94,
          "close_time": 1764629999999,
          "quote_volume": 203000.23145,
          "trades": 1648,
          "taker_buy_base": 195963.27,
          "taker_buy_quote": 110895.56062
        },
        {
          "timestamp": 1764630000000,
          "datetime": "2025-12-01T23:00:00",
          "open": 0.565,
          "high": 0.57,
          "low": 0.562,
          "close": 0.565,
          "volume": 433646.75,
          "close_time": 1764633599999,
          "quote_volume": 245036.40625,
          "trades": 1367,
          "taker_buy_base": 230402.3,
          "taker_buy_quote": 130169.5435
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 0.565,
          "high": 0.569,
          "low": 0.562,
          "close": 0.563,
          "volume": 418222.37,
          "close_time": 1764637199999,
          "quote_volume": 236378.93928,
          "trades": 2360,
          "taker_buy_base": 179998.81,
          "taker_buy_quote": 101758.02125
        },
        {
          "timestamp": 1764637200000,
          "datetime": "2025-12-02T01:00:00",
          "open": 0.563,
          "high": 0.57,
          "low": 0.56,
          "close": 0.56,
          "volume": 470230.26,
          "close_time": 1764640799999,
          "quote_volume": 265722.7778,
          "trades": 2389,
          "taker_buy_base": 251833.74,
          "taker_buy_quote": 142527.17268
        },
        {
          "timestamp": 1764640800000,
          "datetime": "2025-12-02T02:00:00",
          "open": 0.56,
          "high": 0.562,
          "low": 0.555,
          "close": 0.555,
          "volume": 320799.16,
          "close_time": 1764644399999,
          "quote_volume": 179304.54924,
          "trades": 1661,
          "taker_buy_base": 168370.42,
          "taker_buy_quote": 94134.34092
        },
        {
          "timestamp": 1764644400000,
          "datetime": "2025-12-02T03:00:00",
          "open": 0.556,
          "high": 0.56,
          "low": 0.551,
          "close": 0.558,
          "volume": 436232.29,
          "close_time": 1764647999999,
          "quote_volume": 242924.55604,
          "trades": 2177,
          "taker_buy_base": 216776.47,
          "taker_buy_quote": 120665.35488
        },
        {
          "timestamp": 1764648000000,
          "datetime": "2025-12-02T04:00:00",
          "open": 0.558,
          "high": 0.561,
          "low": 0.556,
          "close": 0.557,
          "volume": 303098.01,
          "close_time": 1764651599999,
          "quote_volume": 169168.18602,
          "trades": 1593,
          "taker_buy_base": 141668.96,
          "taker_buy_quote": 79099.87191
        },
        {
          "timestamp": 1764651600000,
          "datetime": "2025-12-02T05:00:00",
          "open": 0.557,
          "high": 0.563,
          "low": 0.557,
          "close": 0.561,
          "volume": 255663.45,
          "close_time": 1764655199999,
          "quote_volume": 143284.11828,
          "trades": 1329,
          "taker_buy_base": 124104.43,
          "taker_buy_quote": 69560.54045
        },
        {
          "timestamp": 1764655200000,
          "datetime": "2025-12-02T06:00:00",
          "open": 0.561,
          "high": 0.565,
          "low": 0.559,
          "close": 0.562,
          "volume": 297205.89,
          "close_time": 1764658799999,
          "quote_volume": 167137.60217,
          "trades": 1226,
          "taker_buy_base": 177404.19,
          "taker_buy_quote": 99755.58268
        },
        {
          "timestamp": 1764658800000,
          "datetime": "2025-12-02T07:00:00",
          "open": 0.563,
          "high": 0.563,
          "low": 0.556,
          "close": 0.557,
          "volume": 542183.61,
          "close_time": 1764662399999,
          "quote_volume": 303305.17207,
          "trades": 2363,
          "taker_buy_base": 276061.36,
          "taker_buy_quote": 154414.44345
        },
        {
          "timestamp": 1764662400000,
          "datetime": "2025-12-02T08:00:00",
          "open": 0.557,
          "high": 0.558,
          "low": 0.549,
          "close": 0.553,
          "volume": 743042.43,
          "close_time": 1764665999999,
          "quote_volume": 410878.16659,
          "trades": 2734,
          "taker_buy_base": 447732.27,
          "taker_buy_quote": 247567.03068
        },
        {
          "timestamp": 1764666000000,
          "datetime": "2025-12-02T09:00:00",
          "open": 0.553,
          "high": 0.558,
          "low": 0.552,
          "close": 0.554,
          "volume": 592407.97,
          "close_time": 1764669599999,
          "quote_volume": 328213.32919,
          "trades": 2038,
          "taker_buy_base": 287423.22,
          "taker_buy_quote": 159251.77492
        },
        {
          "timestamp": 1764669600000,
          "datetime": "2025-12-02T10:00:00",
          "open": 0.554,
          "high": 0.56,
          "low": 0.552,
          "close": 0.558,
          "volume": 544924.82,
          "close_time": 1764673199999,
          "quote_volume": 302886.0771,
          "trades": 1767,
          "taker_buy_base": 273469.72,
          "taker_buy_quote": 152040.23267
        },
        {
          "timestamp": 1764673200000,
          "datetime": "2025-12-02T11:00:00",
          "open": 0.557,
          "high": 0.561,
          "low": 0.556,
          "close": 0.559,
          "volume": 685838.01,
          "close_time": 1764676799999,
          "quote_volume": 382931.72288,
          "trades": 1847,
          "taker_buy_base": 332191.35,
          "taker_buy_quote": 185596.20336
        },
        {
          "timestamp": 1764676800000,
          "datetime": "2025-12-02T12:00:00",
          "open": 0.56,
          "high": 0.563,
          "low": 0.558,
          "close": 0.562,
          "volume": 577087.59,
          "close_time": 1764680399999,
          "quote_volume": 323739.89163,
          "trades": 1739,
          "taker_buy_base": 333722.73,
          "taker_buy_quote": 187258.65067
        },
        {
          "timestamp": 1764680400000,
          "datetime": "2025-12-02T13:00:00",
          "open": 0.563,
          "high": 0.573,
          "low": 0.559,
          "close": 0.569,
          "volume": 915967.92,
          "close_time": 1764683999999,
          "quote_volume": 519252.59677,
          "trades": 3221,
          "taker_buy_base": 530461.69,
          "taker_buy_quote": 300822.37103
        },
        {
          "timestamp": 1764684000000,
          "datetime": "2025-12-02T14:00:00",
          "open": 0.569,
          "high": 0.581,
          "low": 0.567,
          "close": 0.579,
          "volume": 2092113.81,
          "close_time": 1764687599999,
          "quote_volume": 1201294.27324,
          "trades": 6086,
          "taker_buy_base": 957698.59,
          "taker_buy_quote": 549392.14041
        },
        {
          "timestamp": 1764687600000,
          "datetime": "2025-12-02T15:00:00",
          "open": 0.58,
          "high": 0.644,
          "low": 0.58,
          "close": 0.644,
          "volume": 4257513.04,
          "close_time": 1764691199999,
          "quote_volume": 2641719.03078,
          "trades": 23754,
          "taker_buy_base": 2152290.33,
          "taker_buy_quote": 1333966.20402
        },
        {
          "timestamp": 1764691200000,
          "datetime": "2025-12-02T16:00:00",
          "open": 0.644,
          "high": 0.65,
          "low": 0.636,
          "close": 0.639,
          "volume": 2921650.07,
          "close_time": 1764694799999,
          "quote_volume": 1881914.19579,
          "trades": 18752,
          "taker_buy_base": 1140149.27,
          "taker_buy_quote": 734480.65315
        },
        {
          "timestamp": 1764694800000,
          "datetime": "2025-12-02T17:00:00",
          "open": 0.64,
          "high": 0.642,
          "low": 0.628,
          "close": 0.628,
          "volume": 1189380.57,
          "close_time": 1764698399999,
          "quote_volume": 756742.45254,
          "trades": 6686,
          "taker_buy_base": 584233.71,
          "taker_buy_quote": 372166.77321
        },
        {
          "timestamp": 1764698400000,
          "datetime": "2025-12-02T18:00:00",
          "open": 0.629,
          "high": 0.634,
          "low": 0.626,
          "close": 0.627,
          "volume": 784703.61,
          "close_time": 1764701999999,
          "quote_volume": 493323.88981,
          "trades": 3809,
          "taker_buy_base": 375526.31,
          "taker_buy_quote": 236093.9361
        },
        {
          "timestamp": 1764702000000,
          "datetime": "2025-12-02T19:00:00",
          "open": 0.627,
          "high": 0.63,
          "low": 0.618,
          "close": 0.619,
          "volume": 755683.04,
          "close_time": 1764705599999,
          "quote_volume": 470928.34783,
          "trades": 3468,
          "taker_buy_base": 304709.86,
          "taker_buy_quote": 190215.63491
        },
        {
          "timestamp": 1764705600000,
          "datetime": "2025-12-02T20:00:00",
          "open": 0.619,
          "high": 0.62,
          "low": 0.609,
          "close": 0.615,
          "volume": 842092.88,
          "close_time": 1764709199999,
          "quote_volume": 516903.69048,
          "trades": 3612,
          "taker_buy_base": 366752.55,
          "taker_buy_quote": 225104.74877
        },
        {
          "timestamp": 1764709200000,
          "datetime": "2025-12-02T21:00:00",
          "open": 0.615,
          "high": 0.623,
          "low": 0.615,
          "close": 0.622,
          "volume": 1052792.67,
          "close_time": 1764712799999,
          "quote_volume": 652627.31755,
          "trades": 3125,
          "taker_buy_base": 394101.86,
          "taker_buy_quote": 244318.59605
        },
        {
          "timestamp": 1764712800000,
          "datetime": "2025-12-02T22:00:00",
          "open": 0.622,
          "high": 0.628,
          "low": 0.621,
          "close": 0.627,
          "volume": 452758.66,
          "close_time": 1764716399999,
          "quote_volume": 282797.92948,
          "trades": 2031,
          "taker_buy_base": 233058.86,
          "taker_buy_quote": 145533.79236
        },
        {
          "timestamp": 1764716400000,
          "datetime": "2025-12-02T23:00:00",
          "open": 0.627,
          "high": 0.628,
          "low": 0.619,
          "close": 0.622,
          "volume": 320783.59,
          "close_time": 1764719999999,
          "quote_volume": 199577.26274,
          "trades": 1386,
          "taker_buy_base": 153245.04,
          "taker_buy_quote": 95341.0577
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 0.623,
          "high": 0.637,
          "low": 0.614,
          "close": 0.619,
          "volume": 1889618.67,
          "close_time": 1764723599999,
          "quote_volume": 1179542.89223,
          "trades": 5802,
          "taker_buy_base": 967938.28,
          "taker_buy_quote": 604961.5348
        },
        {
          "timestamp": 1764723600000,
          "datetime": "2025-12-03T01:00:00",
          "open": 0.618,
          "high": 0.62,
          "low": 0.613,
          "close": 0.616,
          "volume": 533768.46,
          "close_time": 1764727199999,
          "quote_volume": 329397.29966,
          "trades": 2061,
          "taker_buy_base": 308626.28,
          "taker_buy_quote": 190583.58158
        },
        {
          "timestamp": 1764727200000,
          "datetime": "2025-12-03T02:00:00",
          "open": 0.616,
          "high": 0.624,
          "low": 0.614,
          "close": 0.619,
          "volume": 1167256.19,
          "close_time": 1764730799999,
          "quote_volume": 724758.48616,
          "trades": 3352,
          "taker_buy_base": 738383.5,
          "taker_buy_quote": 458704.9625
        },
        {
          "timestamp": 1764730800000,
          "datetime": "2025-12-03T03:00:00",
          "open": 0.619,
          "high": 0.625,
          "low": 0.619,
          "close": 0.621,
          "volume": 525629.86,
          "close_time": 1764734399999,
          "quote_volume": 326232.87973,
          "trades": 2189,
          "taker_buy_base": 281386.85,
          "taker_buy_quote": 174678.0885
        },
        {
          "timestamp": 1764734400000,
          "datetime": "2025-12-03T04:00:00",
          "open": 0.62,
          "high": 0.624,
          "low": 0.618,
          "close": 0.621,
          "volume": 499874.96,
          "close_time": 1764737999999,
          "quote_volume": 310066.71643,
          "trades": 2214,
          "taker_buy_base": 236457.87,
          "taker_buy_quote": 146704.22412
        },
        {
          "timestamp": 1764738000000,
          "datetime": "2025-12-03T05:00:00",
          "open": 0.621,
          "high": 0.625,
          "low": 0.62,
          "close": 0.621,
          "volume": 615059.08,
          "close_time": 1764741599999,
          "quote_volume": 382315.72023,
          "trades": 2174,
          "taker_buy_base": 276037.95,
          "taker_buy_quote": 171610.44342
        },
        {
          "timestamp": 1764741600000,
          "datetime": "2025-12-03T06:00:00",
          "open": 0.622,
          "high": 0.626,
          "low": 0.617,
          "close": 0.62,
          "volume": 855808.31,
          "close_time": 1764745199999,
          "quote_volume": 533016.58465,
          "trades": 2998,
          "taker_buy_base": 388796.96,
          "taker_buy_quote": 242215.8763
        },
        {
          "timestamp": 1764745200000,
          "datetime": "2025-12-03T07:00:00",
          "open": 0.619,
          "high": 0.622,
          "low": 0.616,
          "close": 0.617,
          "volume": 386983.39,
          "close_time": 1764748799999,
          "quote_volume": 239269.90605,
          "trades": 1988,
          "taker_buy_base": 187419.3,
          "taker_buy_quote": 115932.75626
        },
        {
          "timestamp": 1764748800000,
          "datetime": "2025-12-03T08:00:00",
          "open": 0.617,
          "high": 0.625,
          "low": 0.617,
          "close": 0.623,
          "volume": 572326.28,
          "close_time": 1764752399999,
          "quote_volume": 355035.33197,
          "trades": 2285,
          "taker_buy_base": 278574.32,
          "taker_buy_quote": 172846.26401
        },
        {
          "timestamp": 1764752400000,
          "datetime": "2025-12-03T09:00:00",
          "open": 0.624,
          "high": 0.626,
          "low": 0.617,
          "close": 0.622,
          "volume": 506100.49,
          "close_time": 1764755999999,
          "quote_volume": 314967.16774,
          "trades": 1796,
          "taker_buy_base": 269126.26,
          "taker_buy_quote": 167479.97231
        },
        {
          "timestamp": 1764756000000,
          "datetime": "2025-12-03T10:00:00",
          "open": 0.622,
          "high": 0.625,
          "low": 0.618,
          "close": 0.619,
          "volume": 673297.76,
          "close_time": 1764759599999,
          "quote_volume": 418119.90549,
          "trades": 2029,
          "taker_buy_base": 332442.99,
          "taker_buy_quote": 206497.09657
        },
        {
          "timestamp": 1764759600000,
          "datetime": "2025-12-03T11:00:00",
          "open": 0.619,
          "high": 0.625,
          "low": 0.618,
          "close": 0.623,
          "volume": 576413.46,
          "close_time": 1764763199999,
          "quote_volume": 357874.57609,
          "trades": 2016,
          "taker_buy_base": 311279.85,
          "taker_buy_quote": 193354.24832
        },
        {
          "timestamp": 1764763200000,
          "datetime": "2025-12-03T12:00:00",
          "open": 0.624,
          "high": 0.625,
          "low": 0.619,
          "close": 0.621,
          "volume": 531410.41,
          "close_time": 1764766799999,
          "quote_volume": 330606.13857,
          "trades": 1947,
          "taker_buy_base": 273467.62,
          "taker_buy_quote": 170171.02156
        },
        {
          "timestamp": 1764766800000,
          "datetime": "2025-12-03T13:00:00",
          "open": 0.621,
          "high": 0.622,
          "low": 0.617,
          "close": 0.619,
          "volume": 482865.59,
          "close_time": 1764770399999,
          "quote_volume": 299269.76647,
          "trades": 1902,
          "taker_buy_base": 237959.19,
          "taker_buy_quote": 147517.98345
        },
        {
          "timestamp": 1764770400000,
          "datetime": "2025-12-03T14:00:00",
          "open": 0.619,
          "high": 0.634,
          "low": 0.603,
          "close": 0.624,
          "volume": 2730801.83,
          "close_time": 1764773999999,
          "quote_volume": 1676796.28221,
          "trades": 9331,
          "taker_buy_base": 1212966.76,
          "taker_buy_quote": 744887.14634
        },
        {
          "timestamp": 1764774000000,
          "datetime": "2025-12-03T15:00:00",
          "open": 0.624,
          "high": 0.642,
          "low": 0.624,
          "close": 0.641,
          "volume": 1792095.42,
          "close_time": 1764777599999,
          "quote_volume": 1135185.40081,
          "trades": 10363,
          "taker_buy_base": 819760.35,
          "taker_buy_quote": 518730.98956
        },
        {
          "timestamp": 1764777600000,
          "datetime": "2025-12-03T16:00:00",
          "open": 0.64,
          "high": 0.643,
          "low": 0.628,
          "close": 0.63,
          "volume": 1146883.1,
          "close_time": 1764781199999,
          "quote_volume": 726354.51192,
          "trades": 5378,
          "taker_buy_base": 450770.88,
          "taker_buy_quote": 285255.24695
        },
        {
          "timestamp": 1764781200000,
          "datetime": "2025-12-03T17:00:00",
          "open": 0.63,
          "high": 0.64,
          "low": 0.628,
          "close": 0.639,
          "volume": 882169.34,
          "close_time": 1764784799999,
          "quote_volume": 558929.53361,
          "trades": 3283,
          "taker_buy_base": 423186.41,
          "taker_buy_quote": 268405.77118
        },
        {
          "timestamp": 1764784800000,
          "datetime": "2025-12-03T18:00:00",
          "open": 0.639,
          "high": 0.645,
          "low": 0.637,
          "close": 0.639,
          "volume": 750233.47,
          "close_time": 1764788399999,
          "quote_volume": 479908.31325,
          "trades": 3264,
          "taker_buy_base": 372383.65,
          "taker_buy_quote": 238212.16604
        },
        {
          "timestamp": 1764788400000,
          "datetime": "2025-12-03T19:00:00",
          "open": 0.638,
          "high": 0.65,
          "low": 0.638,
          "close": 0.649,
          "volume": 700505.71,
          "close_time": 1764791999999,
          "quote_volume": 450296.41194,
          "trades": 2878,
          "taker_buy_base": 356822.18,
          "taker_buy_quote": 229431.13136
        },
        {
          "timestamp": 1764792000000,
          "datetime": "2025-12-03T20:00:00",
          "open": 0.649,
          "high": 0.65,
          "low": 0.64,
          "close": 0.645,
          "volume": 693173.9,
          "close_time": 1764795599999,
          "quote_volume": 447574.54625,
          "trades": 2325,
          "taker_buy_base": 340003.65,
          "taker_buy_quote": 219480.18676
        },
        {
          "timestamp": 1764795600000,
          "datetime": "2025-12-03T21:00:00",
          "open": 0.645,
          "high": 0.657,
          "low": 0.642,
          "close": 0.656,
          "volume": 605461.22,
          "close_time": 1764799199999,
          "quote_volume": 392512.58783,
          "trades": 2479,
          "taker_buy_base": 364363.73,
          "taker_buy_quote": 236438.44747
        },
        {
          "timestamp": 1764799200000,
          "datetime": "2025-12-03T22:00:00",
          "open": 0.656,
          "high": 0.661,
          "low": 0.647,
          "close": 0.659,
          "volume": 842836.93,
          "close_time": 1764802799999,
          "quote_volume": 549678.32633,
          "trades": 3881,
          "taker_buy_base": 411133.46,
          "taker_buy_quote": 268255.54845
        },
        {
          "timestamp": 1764802800000,
          "datetime": "2025-12-03T23:00:00",
          "open": 0.659,
          "high": 0.665,
          "low": 0.647,
          "close": 0.65,
          "volume": 593691.94,
          "close_time": 1764806399999,
          "quote_volume": 388688.70764,
          "trades": 2693,
          "taker_buy_base": 278538.14,
          "taker_buy_quote": 182448.83931
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 0.65,
          "high": 0.652,
          "low": 0.644,
          "close": 0.646,
          "volume": 374352.34,
          "close_time": 1764809999999,
          "quote_volume": 242199.69187,
          "trades": 1994,
          "taker_buy_base": 179969.01,
          "taker_buy_quote": 116422.02624
        },
        {
          "timestamp": 1764810000000,
          "datetime": "2025-12-04T01:00:00",
          "open": 0.645,
          "high": 0.654,
          "low": 0.643,
          "close": 0.643,
          "volume": 352436.27,
          "close_time": 1764813599999,
          "quote_volume": 228037.37227,
          "trades": 2490,
          "taker_buy_base": 177631.87,
          "taker_buy_quote": 114940.41971
        },
        {
          "timestamp": 1764813600000,
          "datetime": "2025-12-04T02:00:00",
          "open": 0.644,
          "high": 0.649,
          "low": 0.641,
          "close": 0.645,
          "volume": 303211.4,
          "close_time": 1764817199999,
          "quote_volume": 195847.52816,
          "trades": 1840,
          "taker_buy_base": 141328.09,
          "taker_buy_quote": 91291.7464
        },
        {
          "timestamp": 1764817200000,
          "datetime": "2025-12-04T03:00:00",
          "open": 0.644,
          "high": 0.647,
          "low": 0.64,
          "close": 0.641,
          "volume": 201816.49,
          "close_time": 1764820799999,
          "quote_volume": 129890.48725,
          "trades": 1195,
          "taker_buy_base": 100067.01,
          "taker_buy_quote": 64429.52168
        },
        {
          "timestamp": 1764820800000,
          "datetime": "2025-12-04T04:00:00",
          "open": 0.641,
          "high": 0.644,
          "low": 0.638,
          "close": 0.641,
          "volume": 338565.27,
          "close_time": 1764824399999,
          "quote_volume": 216853.27754,
          "trades": 1470,
          "taker_buy_base": 145420.26,
          "taker_buy_quote": 93166.54705
        },
        {
          "timestamp": 1764824400000,
          "datetime": "2025-12-04T05:00:00",
          "open": 0.642,
          "high": 0.647,
          "low": 0.639,
          "close": 0.645,
          "volume": 355936.26,
          "close_time": 1764827999999,
          "quote_volume": 228502.76615,
          "trades": 1482,
          "taker_buy_base": 158092.94,
          "taker_buy_quote": 101489.98335
        },
        {
          "timestamp": 1764828000000,
          "datetime": "2025-12-04T06:00:00",
          "open": 0.646,
          "high": 0.65,
          "low": 0.644,
          "close": 0.648,
          "volume": 343426.59,
          "close_time": 1764831599999,
          "quote_volume": 222096.91418,
          "trades": 1789,
          "taker_buy_base": 181161.29,
          "taker_buy_quote": 117172.30521
        },
        {
          "timestamp": 1764831600000,
          "datetime": "2025-12-04T07:00:00",
          "open": 0.648,
          "high": 0.648,
          "low": 0.642,
          "close": 0.643,
          "volume": 366244.13,
          "close_time": 1764835199999,
          "quote_volume": 235881.68161,
          "trades": 1796,
          "taker_buy_base": 141603.01,
          "taker_buy_quote": 91228.38964
        },
        {
          "timestamp": 1764835200000,
          "datetime": "2025-12-04T08:00:00",
          "open": 0.643,
          "high": 0.648,
          "low": 0.638,
          "close": 0.644,
          "volume": 526820.9,
          "close_time": 1764838799999,
          "quote_volume": 338101.16326,
          "trades": 2872,
          "taker_buy_base": 235802.5,
          "taker_buy_quote": 151341.63221
        },
        {
          "timestamp": 1764838800000,
          "datetime": "2025-12-04T09:00:00",
          "open": 0.644,
          "high": 0.65,
          "low": 0.642,
          "close": 0.642,
          "volume": 346385.05,
          "close_time": 1764842399999,
          "quote_volume": 223880.93761,
          "trades": 2039,
          "taker_buy_base": 171667.21,
          "taker_buy_quote": 110971.95868
        },
        {
          "timestamp": 1764842400000,
          "datetime": "2025-12-04T10:00:00",
          "open": 0.642,
          "high": 0.644,
          "low": 0.635,
          "close": 0.639,
          "volume": 962911.51,
          "close_time": 1764845999999,
          "quote_volume": 614783.01288,
          "trades": 2695,
          "taker_buy_base": 273235.77,
          "taker_buy_quote": 174510.62422
        },
        {
          "timestamp": 1764846000000,
          "datetime": "2025-12-04T11:00:00",
          "open": 0.638,
          "high": 0.64,
          "low": 0.634,
          "close": 0.639,
          "volume": 355719.52,
          "close_time": 1764849599999,
          "quote_volume": 226784.15237,
          "trades": 1710,
          "taker_buy_base": 171693.79,
          "taker_buy_quote": 109478.76128
        },
        {
          "timestamp": 1764849600000,
          "datetime": "2025-12-04T12:00:00",
          "open": 0.639,
          "high": 0.642,
          "low": 0.636,
          "close": 0.638,
          "volume": 641352.58,
          "close_time": 1764853199999,
          "quote_volume": 409584.32806,
          "trades": 2457,
          "taker_buy_base": 228624.7,
          "taker_buy_quote": 146072.92633
        },
        {
          "timestamp": 1764853200000,
          "datetime": "2025-12-04T13:00:00",
          "open": 0.639,
          "high": 0.643,
          "low": 0.636,
          "close": 0.64,
          "volume": 749120.81,
          "close_time": 1764856799999,
          "quote_volume": 479460.32483,
          "trades": 4893,
          "taker_buy_base": 364240.09,
          "taker_buy_quote": 233222.65126
        },
        {
          "timestamp": 1764856800000,
          "datetime": "2025-12-04T14:00:00",
          "open": 0.64,
          "high": 0.642,
          "low": 0.633,
          "close": 0.635,
          "volume": 885201.97,
          "close_time": 1764860399999,
          "quote_volume": 565092.68683,
          "trades": 5334,
          "taker_buy_base": 371381.16,
          "taker_buy_quote": 237154.85272
        },
        {
          "timestamp": 1764860400000,
          "datetime": "2025-12-04T15:00:00",
          "open": 0.635,
          "high": 0.65,
          "low": 0.635,
          "close": 0.644,
          "volume": 1026806.97,
          "close_time": 1764863999999,
          "quote_volume": 659268.72239,
          "trades": 5117,
          "taker_buy_base": 482694.75,
          "taker_buy_quote": 310107.20531
        },
        {
          "timestamp": 1764864000000,
          "datetime": "2025-12-04T16:00:00",
          "open": 0.644,
          "high": 0.646,
          "low": 0.636,
          "close": 0.637,
          "volume": 699267.17,
          "close_time": 1764867599999,
          "quote_volume": 447729.68512,
          "trades": 2895,
          "taker_buy_base": 326387.62,
          "taker_buy_quote": 209004.45828
        },
        {
          "timestamp": 1764867600000,
          "datetime": "2025-12-04T17:00:00",
          "open": 0.638,
          "high": 0.639,
          "low": 0.629,
          "close": 0.635,
          "volume": 883509.06,
          "close_time": 1764871199999,
          "quote_volume": 559430.36821,
          "trades": 3311,
          "taker_buy_base": 408005.42,
          "taker_buy_quote": 258322.70937
        },
        {
          "timestamp": 1764871200000,
          "datetime": "2025-12-04T18:00:00",
          "open": 0.636,
          "high": 0.641,
          "low": 0.634,
          "close": 0.636,
          "volume": 484833.13,
          "close_time": 1764874799999,
          "quote_volume": 308893.45207,
          "trades": 2811,
          "taker_buy_base": 231748.66,
          "taker_buy_quote": 147689.4384
        },
        {
          "timestamp": 1764874800000,
          "datetime": "2025-12-04T19:00:00",
          "open": 0.637,
          "high": 0.637,
          "low": 0.62,
          "close": 0.631,
          "volume": 1176860.96,
          "close_time": 1764878399999,
          "quote_volume": 737538.48168,
          "trades": 6655,
          "taker_buy_base": 427408.57,
          "taker_buy_quote": 268256.6701
        },
        {
          "timestamp": 1764878400000,
          "datetime": "2025-12-04T20:00:00",
          "open": 0.632,
          "high": 0.635,
          "low": 0.626,
          "close": 0.63,
          "volume": 561329.08,
          "close_time": 1764881999999,
          "quote_volume": 353905.57773,
          "trades": 3278,
          "taker_buy_base": 229063.53,
          "taker_buy_quote": 144508.33329
        },
        {
          "timestamp": 1764882000000,
          "datetime": "2025-12-04T21:00:00",
          "open": 0.63,
          "high": 0.631,
          "low": 0.62,
          "close": 0.62,
          "volume": 610245.89,
          "close_time": 1764885599999,
          "quote_volume": 381511.92452,
          "trades": 3292,
          "taker_buy_base": 225411.92,
          "taker_buy_quote": 140913.32043
        },
        {
          "timestamp": 1764885600000,
          "datetime": "2025-12-04T22:00:00",
          "open": 0.621,
          "high": 0.628,
          "low": 0.62,
          "close": 0.625,
          "volume": 349320.48,
          "close_time": 1764889199999,
          "quote_volume": 218200.07861,
          "trades": 1571,
          "taker_buy_base": 204484.44,
          "taker_buy_quote": 127714.55377
        },
        {
          "timestamp": 1764889200000,
          "datetime": "2025-12-04T23:00:00",
          "open": 0.625,
          "high": 0.626,
          "low": 0.622,
          "close": 0.622,
          "volume": 214804.89,
          "close_time": 1764892799999,
          "quote_volume": 133837.84268,
          "trades": 828,
          "taker_buy_base": 64307.59,
          "taker_buy_quote": 40097.20496
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 0.622,
          "high": 0.628,
          "low": 0.621,
          "close": 0.623,
          "volume": 484665.68,
          "close_time": 1764896399999,
          "quote_volume": 302572.21876,
          "trades": 2524,
          "taker_buy_base": 217314.87,
          "taker_buy_quote": 135659.76024
        },
        {
          "timestamp": 1764896400000,
          "datetime": "2025-12-05T01:00:00",
          "open": 0.623,
          "high": 0.628,
          "low": 0.622,
          "close": 0.623,
          "volume": 383458.21,
          "close_time": 1764899999999,
          "quote_volume": 239390.92266,
          "trades": 2653,
          "taker_buy_base": 185613.72,
          "taker_buy_quote": 115898.57367
        },
        {
          "timestamp": 1764900000000,
          "datetime": "2025-12-05T02:00:00",
          "open": 0.622,
          "high": 0.631,
          "low": 0.62,
          "close": 0.625,
          "volume": 551182.87,
          "close_time": 1764903599999,
          "quote_volume": 345671.41911,
          "trades": 2449,
          "taker_buy_base": 374968.01,
          "taker_buy_quote": 235287.7486
        },
        {
          "timestamp": 1764903600000,
          "datetime": "2025-12-05T03:00:00",
          "open": 0.625,
          "high": 0.626,
          "low": 0.62,
          "close": 0.621,
          "volume": 219680.01,
          "close_time": 1764907199999,
          "quote_volume": 136557.05163,
          "trades": 1137,
          "taker_buy_base": 100453.41,
          "taker_buy_quote": 62422.42053
        },
        {
          "timestamp": 1764907200000,
          "datetime": "2025-12-05T04:00:00",
          "open": 0.621,
          "high": 0.623,
          "low": 0.615,
          "close": 0.621,
          "volume": 442804.89,
          "close_time": 1764910799999,
          "quote_volume": 274050.62331,
          "trades": 2054,
          "taker_buy_base": 182620.52,
          "taker_buy_quote": 113097.28807
        },
        {
          "timestamp": 1764910800000,
          "datetime": "2025-12-05T05:00:00",
          "open": 0.62,
          "high": 0.622,
          "low": 0.615,
          "close": 0.618,
          "volume": 396698.51,
          "close_time": 1764914399999,
          "quote_volume": 245169.6741,
          "trades": 1276,
          "taker_buy_base": 167695.33,
          "taker_buy_quote": 103685.90155
        },
        {
          "timestamp": 1764914400000,
          "datetime": "2025-12-05T06:00:00",
          "open": 0.617,
          "high": 0.623,
          "low": 0.617,
          "close": 0.623,
          "volume": 346351.07,
          "close_time": 1764917999999,
          "quote_volume": 215089.44376,
          "trades": 1514,
          "taker_buy_base": 176857.56,
          "taker_buy_quote": 109881.69396
        },
        {
          "timestamp": 1764918000000,
          "datetime": "2025-12-05T07:00:00",
          "open": 0.622,
          "high": 0.629,
          "low": 0.621,
          "close": 0.626,
          "volume": 222696.16,
          "close_time": 1764921599999,
          "quote_volume": 139221.94329,
          "trades": 1123,
          "taker_buy_base": 136426.36,
          "taker_buy_quote": 85305.14672
        },
        {
          "timestamp": 1764921600000,
          "datetime": "2025-12-05T08:00:00",
          "open": 0.625,
          "high": 0.626,
          "low": 0.619,
          "close": 0.621,
          "volume": 241876.49,
          "close_time": 1764925199999,
          "quote_volume": 150509.17146,
          "trades": 1008,
          "taker_buy_base": 106368.1,
          "taker_buy_quote": 66233.88961
        },
        {
          "timestamp": 1764925200000,
          "datetime": "2025-12-05T09:00:00",
          "open": 0.62,
          "high": 0.62,
          "low": 0.61,
          "close": 0.614,
          "volume": 672585.55,
          "close_time": 1764928799999,
          "quote_volume": 412827.17382,
          "trades": 3007,
          "taker_buy_base": 338657.0,
          "taker_buy_quote": 207829.51199
        },
        {
          "timestamp": 1764928800000,
          "datetime": "2025-12-05T10:00:00",
          "open": 0.613,
          "high": 0.622,
          "low": 0.613,
          "close": 0.621,
          "volume": 532844.89,
          "close_time": 1764932399999,
          "quote_volume": 329189.71235,
          "trades": 1938,
          "taker_buy_base": 324374.44,
          "taker_buy_quote": 200666.12842
        },
        {
          "timestamp": 1764932400000,
          "datetime": "2025-12-05T11:00:00",
          "open": 0.621,
          "high": 0.622,
          "low": 0.613,
          "close": 0.614,
          "volume": 800624.66,
          "close_time": 1764935999999,
          "quote_volume": 494591.5116,
          "trades": 1773,
          "taker_buy_base": 263332.68,
          "taker_buy_quote": 162445.82595
        },
        {
          "timestamp": 1764936000000,
          "datetime": "2025-12-05T12:00:00",
          "open": 0.614,
          "high": 0.615,
          "low": 0.611,
          "close": 0.612,
          "volume": 438675.31,
          "close_time": 1764939599999,
          "quote_volume": 268807.97947,
          "trades": 1579,
          "taker_buy_base": 232538.86,
          "taker_buy_quote": 142501.50007
        },
        {
          "timestamp": 1764939600000,
          "datetime": "2025-12-05T13:00:00",
          "open": 0.612,
          "high": 0.615,
          "low": 0.601,
          "close": 0.604,
          "volume": 1341742.67,
          "close_time": 1764943199999,
          "quote_volume": 812744.32979,
          "trades": 3541,
          "taker_buy_base": 718631.18,
          "taker_buy_quote": 435493.85584
        },
        {
          "timestamp": 1764943200000,
          "datetime": "2025-12-05T14:00:00",
          "open": 0.604,
          "high": 0.609,
          "low": 0.601,
          "close": 0.603,
          "volume": 561584.69,
          "close_time": 1764946799999,
          "quote_volume": 339418.07345,
          "trades": 3450,
          "taker_buy_base": 265792.06,
          "taker_buy_quote": 160690.86345
        },
        {
          "timestamp": 1764946800000,
          "datetime": "2025-12-05T15:00:00",
          "open": 0.604,
          "high": 0.622,
          "low": 0.604,
          "close": 0.609,
          "volume": 1131275.89,
          "close_time": 1764950399999,
          "quote_volume": 695150.48066,
          "trades": 5414,
          "taker_buy_base": 656032.29,
          "taker_buy_quote": 403236.26562
        },
        {
          "timestamp": 1764950400000,
          "datetime": "2025-12-05T16:00:00",
          "open": 0.609,
          "high": 0.609,
          "low": 0.579,
          "close": 0.584,
          "volume": 2386715.36,
          "close_time": 1764953999999,
          "quote_volume": 1414894.50924,
          "trades": 8052,
          "taker_buy_base": 899613.25,
          "taker_buy_quote": 533253.79367
        },
        {
          "timestamp": 1764954000000,
          "datetime": "2025-12-05T17:00:00",
          "open": 0.584,
          "high": 0.589,
          "low": 0.579,
          "close": 0.585,
          "volume": 690617.61,
          "close_time": 1764957599999,
          "quote_volume": 402968.91412,
          "trades": 4375,
          "taker_buy_base": 372792.63,
          "taker_buy_quote": 217710.9763
        },
        {
          "timestamp": 1764957600000,
          "datetime": "2025-12-05T18:00:00",
          "open": 0.585,
          "high": 0.587,
          "low": 0.567,
          "close": 0.568,
          "volume": 1254367.92,
          "close_time": 1764961199999,
          "quote_volume": 725496.0569,
          "trades": 4698,
          "taker_buy_base": 694384.03,
          "taker_buy_quote": 401932.64295
        },
        {
          "timestamp": 1764961200000,
          "datetime": "2025-12-05T19:00:00",
          "open": 0.567,
          "high": 0.579,
          "low": 0.564,
          "close": 0.573,
          "volume": 1407404.44,
          "close_time": 1764964799999,
          "quote_volume": 806348.17482,
          "trades": 4581,
          "taker_buy_base": 971949.33,
          "taker_buy_quote": 557023.25287
        },
        {
          "timestamp": 1764964800000,
          "datetime": "2025-12-05T20:00:00",
          "open": 0.573,
          "high": 0.578,
          "low": 0.568,
          "close": 0.569,
          "volume": 670134.06,
          "close_time": 1764968399999,
          "quote_volume": 384343.37424,
          "trades": 2704,
          "taker_buy_base": 326575.31,
          "taker_buy_quote": 187474.68594
        },
        {
          "timestamp": 1764968400000,
          "datetime": "2025-12-05T21:00:00",
          "open": 0.569,
          "high": 0.574,
          "low": 0.569,
          "close": 0.573,
          "volume": 539994.94,
          "close_time": 1764971999999,
          "quote_volume": 308314.78903,
          "trades": 2176,
          "taker_buy_base": 233629.84,
          "taker_buy_quote": 133425.49546
        },
        {
          "timestamp": 1764972000000,
          "datetime": "2025-12-05T22:00:00",
          "open": 0.572,
          "high": 0.578,
          "low": 0.569,
          "close": 0.575,
          "volume": 441120.43,
          "close_time": 1764975599999,
          "quote_volume": 253131.3789,
          "trades": 1343,
          "taker_buy_base": 215664.8,
          "taker_buy_quote": 123706.74599
        },
        {
          "timestamp": 1764975600000,
          "datetime": "2025-12-05T23:00:00",
          "open": 0.574,
          "high": 0.576,
          "low": 0.57,
          "close": 0.575,
          "volume": 283888.56,
          "close_time": 1764979199999,
          "quote_volume": 162669.12537,
          "trades": 1170,
          "taker_buy_base": 152305.84,
          "taker_buy_quote": 87316.206
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 0.574,
          "high": 0.578,
          "low": 0.572,
          "close": 0.576,
          "volume": 254615.59,
          "close_time": 1764982799999,
          "quote_volume": 146453.1909,
          "trades": 1074,
          "taker_buy_base": 125536.47,
          "taker_buy_quote": 72200.19788
        },
        {
          "timestamp": 1764982800000,
          "datetime": "2025-12-06T01:00:00",
          "open": 0.575,
          "high": 0.576,
          "low": 0.57,
          "close": 0.572,
          "volume": 277842.36,
          "close_time": 1764986399999,
          "quote_volume": 159150.29679,
          "trades": 1022,
          "taker_buy_base": 146668.91,
          "taker_buy_quote": 84022.20252
        },
        {
          "timestamp": 1764986400000,
          "datetime": "2025-12-06T02:00:00",
          "open": 0.571,
          "high": 0.572,
          "low": 0.566,
          "close": 0.57,
          "volume": 388704.27,
          "close_time": 1764989999999,
          "quote_volume": 221029.11854,
          "trades": 1210,
          "taker_buy_base": 223687.15,
          "taker_buy_quote": 127180.03137
        },
        {
          "timestamp": 1764990000000,
          "datetime": "2025-12-06T03:00:00",
          "open": 0.57,
          "high": 0.573,
          "low": 0.568,
          "close": 0.572,
          "volume": 328763.79,
          "close_time": 1764993599999,
          "quote_volume": 187450.66473,
          "trades": 1097,
          "taker_buy_base": 170809.42,
          "taker_buy_quote": 97451.17215
        },
        {
          "timestamp": 1764993600000,
          "datetime": "2025-12-06T04:00:00",
          "open": 0.572,
          "high": 0.573,
          "low": 0.567,
          "close": 0.569,
          "volume": 218513.61,
          "close_time": 1764997199999,
          "quote_volume": 124396.02659,
          "trades": 752,
          "taker_buy_base": 109109.62,
          "taker_buy_quote": 62166.26196
        },
        {
          "timestamp": 1764997200000,
          "datetime": "2025-12-06T05:00:00",
          "open": 0.568,
          "high": 0.572,
          "low": 0.568,
          "close": 0.569,
          "volume": 212390.2,
          "close_time": 1765000799999,
          "quote_volume": 121028.55242,
          "trades": 715,
          "taker_buy_base": 129432.04,
          "taker_buy_quote": 73751.62522
        },
        {
          "timestamp": 1765000800000,
          "datetime": "2025-12-06T06:00:00",
          "open": 0.568,
          "high": 0.571,
          "low": 0.567,
          "close": 0.569,
          "volume": 406996.03,
          "close_time": 1765004399999,
          "quote_volume": 231708.6363,
          "trades": 1013,
          "taker_buy_base": 206640.87,
          "taker_buy_quote": 117684.21248
        },
        {
          "timestamp": 1765004400000,
          "datetime": "2025-12-06T07:00:00",
          "open": 0.568,
          "high": 0.571,
          "low": 0.566,
          "close": 0.569,
          "volume": 333575.13,
          "close_time": 1765007999999,
          "quote_volume": 189551.82257,
          "trades": 1031,
          "taker_buy_base": 213611.7,
          "taker_buy_quote": 121400.93175
        },
        {
          "timestamp": 1765008000000,
          "datetime": "2025-12-06T08:00:00",
          "open": 0.568,
          "high": 0.578,
          "low": 0.566,
          "close": 0.571,
          "volume": 559536.76,
          "close_time": 1765011599999,
          "quote_volume": 319661.24613,
          "trades": 2073,
          "taker_buy_base": 316126.68,
          "taker_buy_quote": 180583.95314
        },
        {
          "timestamp": 1765011600000,
          "datetime": "2025-12-06T09:00:00",
          "open": 0.571,
          "high": 0.577,
          "low": 0.57,
          "close": 0.574,
          "volume": 639563.67,
          "close_time": 1765015199999,
          "quote_volume": 366593.14157,
          "trades": 2633,
          "taker_buy_base": 369627.53,
          "taker_buy_quote": 211881.30656
        },
        {
          "timestamp": 1765015200000,
          "datetime": "2025-12-06T10:00:00",
          "open": 0.573,
          "high": 0.574,
          "low": 0.567,
          "close": 0.568,
          "volume": 345383.83,
          "close_time": 1765018799999,
          "quote_volume": 196669.70564,
          "trades": 1115,
          "taker_buy_base": 187246.0,
          "taker_buy_quote": 106641.08836
        },
        {
          "timestamp": 1765018800000,
          "datetime": "2025-12-06T11:00:00",
          "open": 0.567,
          "high": 0.571,
          "low": 0.566,
          "close": 0.569,
          "volume": 340252.9,
          "close_time": 1765022399999,
          "quote_volume": 193674.98345,
          "trades": 1102,
          "taker_buy_base": 191394.88,
          "taker_buy_quote": 108959.81262
        },
        {
          "timestamp": 1765022400000,
          "datetime": "2025-12-06T12:00:00",
          "open": 0.569,
          "high": 0.573,
          "low": 0.569,
          "close": 0.572,
          "volume": 375133.04,
          "close_time": 1765025999999,
          "quote_volume": 214213.17642,
          "trades": 1318,
          "taker_buy_base": 211709.6,
          "taker_buy_quote": 120883.41303
        },
        {
          "timestamp": 1765026000000,
          "datetime": "2025-12-06T13:00:00",
          "open": 0.572,
          "high": 0.575,
          "low": 0.57,
          "close": 0.571,
          "volume": 325901.45,
          "close_time": 1765029599999,
          "quote_volume": 186382.60684,
          "trades": 1025,
          "taker_buy_base": 172089.58,
          "taker_buy_quote": 98459.85225
        },
        {
          "timestamp": 1765029600000,
          "datetime": "2025-12-06T14:00:00",
          "open": 0.57,
          "high": 0.58,
          "low": 0.57,
          "close": 0.579,
          "volume": 769601.49,
          "close_time": 1765033199999,
          "quote_volume": 443167.97943,
          "trades": 2800,
          "taker_buy_base": 402953.29,
          "taker_buy_quote": 232075.36869
        },
        {
          "timestamp": 1765033200000,
          "datetime": "2025-12-06T15:00:00",
          "open": 0.579,
          "high": 0.58,
          "low": 0.571,
          "close": 0.574,
          "volume": 599527.15,
          "close_time": 1765036799999,
          "quote_volume": 344036.22042,
          "trades": 1802,
          "taker_buy_base": 281762.17,
          "taker_buy_quote": 161767.8324
        },
        {
          "timestamp": 1765036800000,
          "datetime": "2025-12-06T16:00:00",
          "open": 0.574,
          "high": 0.581,
          "low": 0.574,
          "close": 0.58,
          "volume": 430913.85,
          "close_time": 1765040399999,
          "quote_volume": 249149.04365,
          "trades": 1426,
          "taker_buy_base": 249088.0,
          "taker_buy_quote": 144061.61857
        },
        {
          "timestamp": 1765040400000,
          "datetime": "2025-12-06T17:00:00",
          "open": 0.579,
          "high": 0.588,
          "low": 0.578,
          "close": 0.587,
          "volume": 1370043.79,
          "close_time": 1765043999999,
          "quote_volume": 799813.19863,
          "trades": 2762,
          "taker_buy_base": 996465.69,
          "taker_buy_quote": 582010.97142
        },
        {
          "timestamp": 1765044000000,
          "datetime": "2025-12-06T18:00:00",
          "open": 0.587,
          "high": 0.59,
          "low": 0.583,
          "close": 0.584,
          "volume": 657636.8,
          "close_time": 1765047599999,
          "quote_volume": 385855.98821,
          "trades": 1881,
          "taker_buy_base": 323817.35,
          "taker_buy_quote": 190217.28126
        },
        {
          "timestamp": 1765047600000,
          "datetime": "2025-12-06T19:00:00",
          "open": 0.584,
          "high": 0.586,
          "low": 0.574,
          "close": 0.576,
          "volume": 791645.25,
          "close_time": 1765051199999,
          "quote_volume": 458152.23918,
          "trades": 2994,
          "taker_buy_base": 324772.43,
          "taker_buy_quote": 187744.044
        },
        {
          "timestamp": 1765051200000,
          "datetime": "2025-12-06T20:00:00",
          "open": 0.576,
          "high": 0.58,
          "low": 0.574,
          "close": 0.579,
          "volume": 439616.14,
          "close_time": 1765054799999,
          "quote_volume": 253623.89181,
          "trades": 1454,
          "taker_buy_base": 220711.92,
          "taker_buy_quote": 127335.76793
        },
        {
          "timestamp": 1765054800000,
          "datetime": "2025-12-06T21:00:00",
          "open": 0.578,
          "high": 0.586,
          "low": 0.576,
          "close": 0.581,
          "volume": 458718.91,
          "close_time": 1765058399999,
          "quote_volume": 266615.58664,
          "trades": 2495,
          "taker_buy_base": 240108.06,
          "taker_buy_quote": 139667.43659
        },
        {
          "timestamp": 1765058400000,
          "datetime": "2025-12-06T22:00:00",
          "open": 0.581,
          "high": 0.584,
          "low": 0.576,
          "close": 0.577,
          "volume": 175852.0,
          "close_time": 1765061999999,
          "quote_volume": 102136.53542,
          "trades": 1099,
          "taker_buy_base": 89675.14,
          "taker_buy_quote": 52109.55389
        },
        {
          "timestamp": 1765062000000,
          "datetime": "2025-12-06T23:00:00",
          "open": 0.577,
          "high": 0.581,
          "low": 0.576,
          "close": 0.581,
          "volume": 110408.46,
          "close_time": 1765065599999,
          "quote_volume": 63791.30261,
          "trades": 828,
          "taker_buy_base": 52736.38,
          "taker_buy_quote": 30496.31602
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 0.581,
          "high": 0.587,
          "low": 0.579,
          "close": 0.586,
          "volume": 455514.73,
          "close_time": 1765069199999,
          "quote_volume": 265726.10586,
          "trades": 2023,
          "taker_buy_base": 282450.91,
          "taker_buy_quote": 164835.46843
        },
        {
          "timestamp": 1765069200000,
          "datetime": "2025-12-07T01:00:00",
          "open": 0.586,
          "high": 0.587,
          "low": 0.582,
          "close": 0.582,
          "volume": 212727.6,
          "close_time": 1765072799999,
          "quote_volume": 124344.51498,
          "trades": 1004,
          "taker_buy_base": 101658.33,
          "taker_buy_quote": 59484.2435
        },
        {
          "timestamp": 1765072800000,
          "datetime": "2025-12-07T02:00:00",
          "open": 0.582,
          "high": 0.585,
          "low": 0.58,
          "close": 0.584,
          "volume": 120149.45,
          "close_time": 1765076399999,
          "quote_volume": 69997.95737,
          "trades": 737,
          "taker_buy_base": 65532.19,
          "taker_buy_quote": 38177.93882
        },
        {
          "timestamp": 1765076400000,
          "datetime": "2025-12-07T03:00:00",
          "open": 0.583,
          "high": 0.586,
          "low": 0.582,
          "close": 0.584,
          "volume": 170367.64,
          "close_time": 1765079999999,
          "quote_volume": 99434.05592,
          "trades": 612,
          "taker_buy_base": 93972.75,
          "taker_buy_quote": 54872.75539
        },
        {
          "timestamp": 1765080000000,
          "datetime": "2025-12-07T04:00:00",
          "open": 0.584,
          "high": 0.585,
          "low": 0.579,
          "close": 0.581,
          "volume": 183670.67,
          "close_time": 1765083599999,
          "quote_volume": 106872.72091,
          "trades": 619,
          "taker_buy_base": 88189.87,
          "taker_buy_quote": 51298.92295
        },
        {
          "timestamp": 1765083600000,
          "datetime": "2025-12-07T05:00:00",
          "open": 0.581,
          "high": 0.587,
          "low": 0.581,
          "close": 0.585,
          "volume": 203745.04,
          "close_time": 1765087199999,
          "quote_volume": 119028.36674,
          "trades": 834,
          "taker_buy_base": 123851.72,
          "taker_buy_quote": 72378.11746
        },
        {
          "timestamp": 1765087200000,
          "datetime": "2025-12-07T06:00:00",
          "open": 0.586,
          "high": 0.59,
          "low": 0.585,
          "close": 0.589,
          "volume": 367764.01,
          "close_time": 1765090799999,
          "quote_volume": 216313.05842,
          "trades": 1241,
          "taker_buy_base": 238195.39,
          "taker_buy_quote": 140114.80497
        },
        {
          "timestamp": 1765090800000,
          "datetime": "2025-12-07T07:00:00",
          "open": 0.59,
          "high": 0.591,
          "low": 0.579,
          "close": 0.581,
          "volume": 441151.39,
          "close_time": 1765094399999,
          "quote_volume": 257780.3396,
          "trades": 1510,
          "taker_buy_base": 155152.92,
          "taker_buy_quote": 90737.28939
        },
        {
          "timestamp": 1765094400000,
          "datetime": "2025-12-07T08:00:00",
          "open": 0.582,
          "high": 0.583,
          "low": 0.577,
          "close": 0.577,
          "volume": 433844.47,
          "close_time": 1765097999999,
          "quote_volume": 251524.3422,
          "trades": 1542,
          "taker_buy_base": 157481.28,
          "taker_buy_quote": 91312.51273
        },
        {
          "timestamp": 1765098000000,
          "datetime": "2025-12-07T09:00:00",
          "open": 0.578,
          "high": 0.578,
          "low": 0.569,
          "close": 0.57,
          "volume": 703554.92,
          "close_time": 1765101599999,
          "quote_volume": 402836.57032,
          "trades": 2459,
          "taker_buy_base": 195477.29,
          "taker_buy_quote": 111998.00329
        },
        {
          "timestamp": 1765101600000,
          "datetime": "2025-12-07T10:00:00",
          "open": 0.569,
          "high": 0.573,
          "low": 0.568,
          "close": 0.569,
          "volume": 397928.62,
          "close_time": 1765105199999,
          "quote_volume": 226953.85931,
          "trades": 1573,
          "taker_buy_base": 176847.63,
          "taker_buy_quote": 100900.07011
        },
        {
          "timestamp": 1765105200000,
          "datetime": "2025-12-07T11:00:00",
          "open": 0.569,
          "high": 0.573,
          "low": 0.568,
          "close": 0.57,
          "volume": 234150.23,
          "close_time": 1765108799999,
          "quote_volume": 133674.9602,
          "trades": 1226,
          "taker_buy_base": 83504.45,
          "taker_buy_quote": 47664.37081
        },
        {
          "timestamp": 1765108800000,
          "datetime": "2025-12-07T12:00:00",
          "open": 0.57,
          "high": 0.574,
          "low": 0.566,
          "close": 0.572,
          "volume": 1044696.29,
          "close_time": 1765112399999,
          "quote_volume": 594046.85587,
          "trades": 3132,
          "taker_buy_base": 283786.06,
          "taker_buy_quote": 161522.27674
        },
        {
          "timestamp": 1765112400000,
          "datetime": "2025-12-07T13:00:00",
          "open": 0.572,
          "high": 0.574,
          "low": 0.563,
          "close": 0.566,
          "volume": 787121.51,
          "close_time": 1765115999999,
          "quote_volume": 446052.03471,
          "trades": 2462,
          "taker_buy_base": 352894.73,
          "taker_buy_quote": 200223.38503
        },
        {
          "timestamp": 1765116000000,
          "datetime": "2025-12-07T14:00:00",
          "open": 0.566,
          "high": 0.568,
          "low": 0.542,
          "close": 0.547,
          "volume": 3347723.7,
          "close_time": 1765119599999,
          "quote_volume": 1842637.58026,
          "trades": 9297,
          "taker_buy_base": 1349077.03,
          "taker_buy_quote": 741608.95223
        },
        {
          "timestamp": 1765119600000,
          "datetime": "2025-12-07T15:00:00",
          "open": 0.547,
          "high": 0.569,
          "low": 0.547,
          "close": 0.568,
          "volume": 1974752.77,
          "close_time": 1765123199999,
          "quote_volume": 1099154.59085,
          "trades": 6192,
          "taker_buy_base": 1205206.25,
          "taker_buy_quote": 671215.36924
        },
        {
          "timestamp": 1765123200000,
          "datetime": "2025-12-07T16:00:00",
          "open": 0.568,
          "high": 0.568,
          "low": 0.556,
          "close": 0.563,
          "volume": 545128.42,
          "close_time": 1765126799999,
          "quote_volume": 305889.95537,
          "trades": 2807,
          "taker_buy_base": 283632.53,
          "taker_buy_quote": 159126.90819
        },
        {
          "timestamp": 1765126800000,
          "datetime": "2025-12-07T17:00:00",
          "open": 0.563,
          "high": 0.589,
          "low": 0.561,
          "close": 0.587,
          "volume": 1240548.78,
          "close_time": 1765130399999,
          "quote_volume": 716782.5184,
          "trades": 7077,
          "taker_buy_base": 637591.92,
          "taker_buy_quote": 368488.93262
        },
        {
          "timestamp": 1765130400000,
          "datetime": "2025-12-07T18:00:00",
          "open": 0.587,
          "high": 0.589,
          "low": 0.583,
          "close": 0.583,
          "volume": 456628.68,
          "close_time": 1765133999999,
          "quote_volume": 267345.25294,
          "trades": 2487,
          "taker_buy_base": 215143.17,
          "taker_buy_quote": 126023.73026
        },
        {
          "timestamp": 1765134000000,
          "datetime": "2025-12-07T19:00:00",
          "open": 0.584,
          "high": 0.586,
          "low": 0.578,
          "close": 0.585,
          "volume": 550690.83,
          "close_time": 1765137599999,
          "quote_volume": 320592.99424,
          "trades": 2003,
          "taker_buy_base": 323310.58,
          "taker_buy_quote": 188357.32195
        },
        {
          "timestamp": 1765137600000,
          "datetime": "2025-12-07T20:00:00",
          "open": 0.586,
          "high": 0.586,
          "low": 0.582,
          "close": 0.584,
          "volume": 242048.26,
          "close_time": 1765141199999,
          "quote_volume": 141481.50116,
          "trades": 906,
          "taker_buy_base": 136614.01,
          "taker_buy_quote": 79884.94751
        },
        {
          "timestamp": 1765141200000,
          "datetime": "2025-12-07T21:00:00",
          "open": 0.584,
          "high": 0.585,
          "low": 0.564,
          "close": 0.569,
          "volume": 700682.94,
          "close_time": 1765144799999,
          "quote_volume": 401997.57866,
          "trades": 2248,
          "taker_buy_base": 232349.53,
          "taker_buy_quote": 133320.63943
        },
        {
          "timestamp": 1765144800000,
          "datetime": "2025-12-07T22:00:00",
          "open": 0.568,
          "high": 0.568,
          "low": 0.55,
          "close": 0.559,
          "volume": 959998.15,
          "close_time": 1765148399999,
          "quote_volume": 537417.02316,
          "trades": 5495,
          "taker_buy_base": 463803.62,
          "taker_buy_quote": 259677.43015
        },
        {
          "timestamp": 1765148400000,
          "datetime": "2025-12-07T23:00:00",
          "open": 0.559,
          "high": 0.56,
          "low": 0.554,
          "close": 0.557,
          "volume": 440535.71,
          "close_time": 1765151999999,
          "quote_volume": 245617.47984,
          "trades": 2908,
          "taker_buy_base": 219056.72,
          "taker_buy_quote": 122157.06859
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 0.557,
          "high": 0.562,
          "low": 0.555,
          "close": 0.555,
          "volume": 416359.85,
          "close_time": 1765155599999,
          "quote_volume": 232480.45613,
          "trades": 1986,
          "taker_buy_base": 189184.7,
          "taker_buy_quote": 105732.47694
        },
        {
          "timestamp": 1765155600000,
          "datetime": "2025-12-08T01:00:00",
          "open": 0.555,
          "high": 0.576,
          "low": 0.555,
          "close": 0.566,
          "volume": 474475.97,
          "close_time": 1765159199999,
          "quote_volume": 269335.04376,
          "trades": 3421,
          "taker_buy_base": 254146.69,
          "taker_buy_quote": 144133.90389
        },
        {
          "timestamp": 1765159200000,
          "datetime": "2025-12-08T02:00:00",
          "open": 0.565,
          "high": 0.573,
          "low": 0.563,
          "close": 0.573,
          "volume": 384304.15,
          "close_time": 1765162799999,
          "quote_volume": 218063.38044,
          "trades": 1627,
          "taker_buy_base": 196697.92,
          "taker_buy_quote": 111563.47195
        },
        {
          "timestamp": 1765162800000,
          "datetime": "2025-12-08T03:00:00",
          "open": 0.573,
          "high": 0.58,
          "low": 0.572,
          "close": 0.576,
          "volume": 281274.75,
          "close_time": 1765166399999,
          "quote_volume": 162263.85591,
          "trades": 1451,
          "taker_buy_base": 142291.98,
          "taker_buy_quote": 82118.03572
        },
        {
          "timestamp": 1765166400000,
          "datetime": "2025-12-08T04:00:00",
          "open": 0.576,
          "high": 0.591,
          "low": 0.576,
          "close": 0.584,
          "volume": 520857.94,
          "close_time": 1765169999999,
          "quote_volume": 304625.7137,
          "trades": 2431,
          "taker_buy_base": 279024.12,
          "taker_buy_quote": 163014.86414
        },
        {
          "timestamp": 1765170000000,
          "datetime": "2025-12-08T05:00:00",
          "open": 0.584,
          "high": 0.588,
          "low": 0.581,
          "close": 0.586,
          "volume": 353915.68,
          "close_time": 1765173599999,
          "quote_volume": 206962.16442,
          "trades": 1304,
          "taker_buy_base": 232617.59,
          "taker_buy_quote": 136002.94347
        },
        {
          "timestamp": 1765173600000,
          "datetime": "2025-12-08T06:00:00",
          "open": 0.586,
          "high": 0.595,
          "low": 0.585,
          "close": 0.593,
          "volume": 425084.42,
          "close_time": 1765177199999,
          "quote_volume": 250702.48833,
          "trades": 2117,
          "taker_buy_base": 231520.97,
          "taker_buy_quote": 136526.99784
        },
        {
          "timestamp": 1765177200000,
          "datetime": "2025-12-08T07:00:00",
          "open": 0.593,
          "high": 0.596,
          "low": 0.589,
          "close": 0.589,
          "volume": 465542.59,
          "close_time": 1765180799999,
          "quote_volume": 275628.34268,
          "trades": 1970,
          "taker_buy_base": 213712.38,
          "taker_buy_quote": 126604.24685
        },
        {
          "timestamp": 1765180800000,
          "datetime": "2025-12-08T08:00:00",
          "open": 0.589,
          "high": 0.593,
          "low": 0.587,
          "close": 0.589,
          "volume": 381966.5,
          "close_time": 1765184399999,
          "quote_volume": 225120.16954,
          "trades": 1525,
          "taker_buy_base": 206845.71,
          "taker_buy_quote": 121963.71611
        },
        {
          "timestamp": 1765184400000,
          "datetime": "2025-12-08T09:00:00",
          "open": 0.589,
          "high": 0.6,
          "low": 0.589,
          "close": 0.591,
          "volume": 864105.11,
          "close_time": 1765187999999,
          "quote_volume": 512983.07304,
          "trades": 2996,
          "taker_buy_base": 453643.29,
          "taker_buy_quote": 269347.93201
        },
        {
          "timestamp": 1765188000000,
          "datetime": "2025-12-08T10:00:00",
          "open": 0.591,
          "high": 0.592,
          "low": 0.588,
          "close": 0.591,
          "volume": 258390.83,
          "close_time": 1765191599999,
          "quote_volume": 152478.89977,
          "trades": 1043,
          "taker_buy_base": 107220.87,
          "taker_buy_quote": 63282.45792
        },
        {
          "timestamp": 1765191600000,
          "datetime": "2025-12-08T11:00:00",
          "open": 0.591,
          "high": 0.591,
          "low": 0.585,
          "close": 0.587,
          "volume": 544907.38,
          "close_time": 1765195199999,
          "quote_volume": 320074.97178,
          "trades": 1888,
          "taker_buy_base": 182984.49,
          "taker_buy_quote": 107536.65932
        },
        {
          "timestamp": 1765195200000,
          "datetime": "2025-12-08T12:00:00",
          "open": 0.588,
          "high": 0.59,
          "low": 0.585,
          "close": 0.59,
          "volume": 334185.22,
          "close_time": 1765198799999,
          "quote_volume": 196144.00219,
          "trades": 1079,
          "taker_buy_base": 184865.83,
          "taker_buy_quote": 108512.26532
        },
        {
          "timestamp": 1765198800000,
          "datetime": "2025-12-08T13:00:00",
          "open": 0.59,
          "high": 0.595,
          "low": 0.589,
          "close": 0.589,
          "volume": 463705.06,
          "close_time": 1765202399999,
          "quote_volume": 274288.85127,
          "trades": 2184,
          "taker_buy_base": 209497.61,
          "taker_buy_quote": 123946.91156
        },
        {
          "timestamp": 1765202400000,
          "datetime": "2025-12-08T14:00:00",
          "open": 0.59,
          "high": 0.602,
          "low": 0.588,
          "close": 0.594,
          "volume": 971668.58,
          "close_time": 1765205999999,
          "quote_volume": 576881.63849,
          "trades": 4737,
          "taker_buy_base": 479805.32,
          "taker_buy_quote": 284818.87114
        },
        {
          "timestamp": 1765206000000,
          "datetime": "2025-12-08T15:00:00",
          "open": 0.594,
          "high": 0.597,
          "low": 0.583,
          "close": 0.589,
          "volume": 957836.79,
          "close_time": 1765209599999,
          "quote_volume": 564150.21524,
          "trades": 5099,
          "taker_buy_base": 485121.36,
          "taker_buy_quote": 285725.78295
        },
        {
          "timestamp": 1765209600000,
          "datetime": "2025-12-08T16:00:00",
          "open": 0.588,
          "high": 0.598,
          "low": 0.583,
          "close": 0.589,
          "volume": 498570.38,
          "close_time": 1765213199999,
          "quote_volume": 294988.44126,
          "trades": 3473,
          "taker_buy_base": 256663.27,
          "taker_buy_quote": 151939.81534
        },
        {
          "timestamp": 1765213200000,
          "datetime": "2025-12-08T17:00:00",
          "open": 0.59,
          "high": 0.593,
          "low": 0.583,
          "close": 0.59,
          "volume": 562632.91,
          "close_time": 1765216799999,
          "quote_volume": 331063.44388,
          "trades": 2904,
          "taker_buy_base": 292600.39,
          "taker_buy_quote": 172236.02165
        },
        {
          "timestamp": 1765216800000,
          "datetime": "2025-12-08T18:00:00",
          "open": 0.589,
          "high": 0.591,
          "low": 0.577,
          "close": 0.58,
          "volume": 610886.91,
          "close_time": 1765220399999,
          "quote_volume": 357430.87166,
          "trades": 2949,
          "taker_buy_base": 282307.52,
          "taker_buy_quote": 165363.60413
        },
        {
          "timestamp": 1765220400000,
          "datetime": "2025-12-08T19:00:00",
          "open": 0.58,
          "high": 0.586,
          "low": 0.579,
          "close": 0.582,
          "volume": 381164.04,
          "close_time": 1765223999999,
          "quote_volume": 221556.81301,
          "trades": 2230,
          "taker_buy_base": 155113.07,
          "taker_buy_quote": 90232.30586
        },
        {
          "timestamp": 1765224000000,
          "datetime": "2025-12-08T20:00:00",
          "open": 0.582,
          "high": 0.592,
          "low": 0.582,
          "close": 0.59,
          "volume": 274367.92,
          "close_time": 1765227599999,
          "quote_volume": 160857.04679,
          "trades": 2033,
          "taker_buy_base": 138065.03,
          "taker_buy_quote": 80982.80613
        },
        {
          "timestamp": 1765227600000,
          "datetime": "2025-12-08T21:00:00",
          "open": 0.591,
          "high": 0.596,
          "low": 0.587,
          "close": 0.595,
          "volume": 391760.98,
          "close_time": 1765231199999,
          "quote_volume": 231853.8677,
          "trades": 2078,
          "taker_buy_base": 221447.79,
          "taker_buy_quote": 131065.80625
        },
        {
          "timestamp": 1765231200000,
          "datetime": "2025-12-08T22:00:00",
          "open": 0.596,
          "high": 0.598,
          "low": 0.59,
          "close": 0.593,
          "volume": 268291.49,
          "close_time": 1765234799999,
          "quote_volume": 159290.15805,
          "trades": 1190,
          "taker_buy_base": 131283.7,
          "taker_buy_quote": 77911.48116
        },
        {
          "timestamp": 1765234800000,
          "datetime": "2025-12-08T23:00:00",
          "open": 0.594,
          "high": 0.594,
          "low": 0.588,
          "close": 0.594,
          "volume": 223027.12,
          "close_time": 1765238399999,
          "quote_volume": 131706.31694,
          "trades": 786,
          "taker_buy_base": 124698.6,
          "taker_buy_quote": 73648.31974
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 0.593,
          "high": 0.595,
          "low": 0.585,
          "close": 0.586,
          "volume": 192491.36,
          "close_time": 1765241999999,
          "quote_volume": 113554.27923,
          "trades": 1200,
          "taker_buy_base": 97848.14,
          "taker_buy_quote": 57755.08083
        },
        {
          "timestamp": 1765242000000,
          "datetime": "2025-12-09T01:00:00",
          "open": 0.586,
          "high": 0.587,
          "low": 0.579,
          "close": 0.581,
          "volume": 496291.96,
          "close_time": 1765245599999,
          "quote_volume": 289262.80204,
          "trades": 1832,
          "taker_buy_base": 215870.79,
          "taker_buy_quote": 125816.70063
        },
        {
          "timestamp": 1765245600000,
          "datetime": "2025-12-09T02:00:00",
          "open": 0.581,
          "high": 0.586,
          "low": 0.581,
          "close": 0.581,
          "volume": 226186.65,
          "close_time": 1765249199999,
          "quote_volume": 132016.17517,
          "trades": 1337,
          "taker_buy_base": 105819.93,
          "taker_buy_quote": 61760.96039
        },
        {
          "timestamp": 1765249200000,
          "datetime": "2025-12-09T03:00:00",
          "open": 0.581,
          "high": 0.588,
          "low": 0.577,
          "close": 0.587,
          "volume": 311678.18,
          "close_time": 1765252799999,
          "quote_volume": 181310.32905,
          "trades": 1867,
          "taker_buy_base": 190178.86,
          "taker_buy_quote": 110624.35898
        },
        {
          "timestamp": 1765252800000,
          "datetime": "2025-12-09T04:00:00",
          "open": 0.587,
          "high": 0.588,
          "low": 0.576,
          "close": 0.578,
          "volume": 268891.85,
          "close_time": 1765256399999,
          "quote_volume": 156359.14187,
          "trades": 1093,
          "taker_buy_base": 88837.15,
          "taker_buy_quote": 51645.18858
        },
        {
          "timestamp": 1765256400000,
          "datetime": "2025-12-09T05:00:00",
          "open": 0.579,
          "high": 0.584,
          "low": 0.576,
          "close": 0.58,
          "volume": 274909.15,
          "close_time": 1765259999999,
          "quote_volume": 159304.20517,
          "trades": 1446,
          "taker_buy_base": 128250.12,
          "taker_buy_quote": 74324.22321
        },
        {
          "timestamp": 1765260000000,
          "datetime": "2025-12-09T06:00:00",
          "open": 0.581,
          "high": 0.582,
          "low": 0.573,
          "close": 0.58,
          "volume": 404978.75,
          "close_time": 1765263599999,
          "quote_volume": 233674.57671,
          "trades": 1607,
          "taker_buy_base": 141217.7,
          "taker_buy_quote": 81598.20134
        },
        {
          "timestamp": 1765263600000,
          "datetime": "2025-12-09T07:00:00",
          "open": 0.58,
          "high": 0.583,
          "low": 0.577,
          "close": 0.581,
          "volume": 317966.29,
          "close_time": 1765267199999,
          "quote_volume": 184372.10531,
          "trades": 1362,
          "taker_buy_base": 140634.54,
          "taker_buy_quote": 81607.39008
        },
        {
          "timestamp": 1765267200000,
          "datetime": "2025-12-09T08:00:00",
          "open": 0.581,
          "high": 0.583,
          "low": 0.578,
          "close": 0.579,
          "volume": 260472.97,
          "close_time": 1765270799999,
          "quote_volume": 151116.43926,
          "trades": 1088,
          "taker_buy_base": 120696.72,
          "taker_buy_quote": 70052.40805
        },
        {
          "timestamp": 1765270800000,
          "datetime": "2025-12-09T09:00:00",
          "open": 0.579,
          "high": 0.579,
          "low": 0.575,
          "close": 0.575,
          "volume": 149066.4,
          "close_time": 1765274399999,
          "quote_volume": 85952.09543,
          "trades": 869,
          "taker_buy_base": 57286.01,
          "taker_buy_quote": 33037.19489
        },
        {
          "timestamp": 1765274400000,
          "datetime": "2025-12-09T10:00:00",
          "open": 0.576,
          "high": 0.581,
          "low": 0.575,
          "close": 0.579,
          "volume": 375583.01,
          "close_time": 1765277999999,
          "quote_volume": 216929.82837,
          "trades": 1683,
          "taker_buy_base": 167850.26,
          "taker_buy_quote": 96978.9721
        },
        {
          "timestamp": 1765278000000,
          "datetime": "2025-12-09T11:00:00",
          "open": 0.579,
          "high": 0.583,
          "low": 0.577,
          "close": 0.583,
          "volume": 273076.02,
          "close_time": 1765281599999,
          "quote_volume": 158417.49495,
          "trades": 1265,
          "taker_buy_base": 140492.9,
          "taker_buy_quote": 81550.6267
        },
        {
          "timestamp": 1765281600000,
          "datetime": "2025-12-09T12:00:00",
          "open": 0.583,
          "high": 0.592,
          "low": 0.58,
          "close": 0.59,
          "volume": 425372.43,
          "close_time": 1765285199999,
          "quote_volume": 250360.98142,
          "trades": 2383,
          "taker_buy_base": 206440.84,
          "taker_buy_quote": 121554.32109
        },
        {
          "timestamp": 1765285200000,
          "datetime": "2025-12-09T13:00:00",
          "open": 0.59,
          "high": 0.593,
          "low": 0.586,
          "close": 0.591,
          "volume": 358478.27,
          "close_time": 1765288799999,
          "quote_volume": 211515.68609,
          "trades": 1897,
          "taker_buy_base": 172979.31,
          "taker_buy_quote": 102086.39399
        },
        {
          "timestamp": 1765288800000,
          "datetime": "2025-12-09T14:00:00",
          "open": 0.591,
          "high": 0.594,
          "low": 0.587,
          "close": 0.593,
          "volume": 475361.87,
          "close_time": 1765292399999,
          "quote_volume": 280981.48898,
          "trades": 3432,
          "taker_buy_base": 196275.13,
          "taker_buy_quote": 116055.63653
        },
        {
          "timestamp": 1765292400000,
          "datetime": "2025-12-09T15:00:00",
          "open": 0.592,
          "high": 0.627,
          "low": 0.592,
          "close": 0.62,
          "volume": 2453537.66,
          "close_time": 1765295999999,
          "quote_volume": 1501447.77691,
          "trades": 12062,
          "taker_buy_base": 1182637.76,
          "taker_buy_quote": 721267.9876
        },
        {
          "timestamp": 1765296000000,
          "datetime": "2025-12-09T16:00:00",
          "open": 0.62,
          "high": 0.659,
          "low": 0.62,
          "close": 0.651,
          "volume": 2470041.0,
          "close_time": 1765299599999,
          "quote_volume": 1583076.02106,
          "trades": 12402,
          "taker_buy_base": 1347438.34,
          "taker_buy_quote": 863292.45901
        },
        {
          "timestamp": 1765299600000,
          "datetime": "2025-12-09T17:00:00",
          "open": 0.652,
          "high": 0.656,
          "low": 0.639,
          "close": 0.643,
          "volume": 2194263.19,
          "close_time": 1765303199999,
          "quote_volume": 1418851.50396,
          "trades": 11765,
          "taker_buy_base": 1147460.4,
          "taker_buy_quote": 742159.79401
        },
        {
          "timestamp": 1765303200000,
          "datetime": "2025-12-09T18:00:00",
          "open": 0.644,
          "high": 0.652,
          "low": 0.64,
          "close": 0.642,
          "volume": 1255600.83,
          "close_time": 1765306799999,
          "quote_volume": 810559.49916,
          "trades": 7828,
          "taker_buy_base": 598835.49,
          "taker_buy_quote": 386895.46247
        },
        {
          "timestamp": 1765306800000,
          "datetime": "2025-12-09T19:00:00",
          "open": 0.642,
          "high": 0.644,
          "low": 0.636,
          "close": 0.639,
          "volume": 399820.53,
          "close_time": 1765310399999,
          "quote_volume": 255884.76376,
          "trades": 2676,
          "taker_buy_base": 181012.4,
          "taker_buy_quote": 115910.44219
        },
        {
          "timestamp": 1765310400000,
          "datetime": "2025-12-09T20:00:00",
          "open": 0.638,
          "high": 0.638,
          "low": 0.626,
          "close": 0.631,
          "volume": 633940.95,
          "close_time": 1765313999999,
          "quote_volume": 400504.3644,
          "trades": 4566,
          "taker_buy_base": 248117.06,
          "taker_buy_quote": 156867.8178
        },
        {
          "timestamp": 1765314000000,
          "datetime": "2025-12-09T21:00:00",
          "open": 0.632,
          "high": 0.634,
          "low": 0.62,
          "close": 0.627,
          "volume": 507175.58,
          "close_time": 1765317599999,
          "quote_volume": 318521.98231,
          "trades": 3856,
          "taker_buy_base": 216062.31,
          "taker_buy_quote": 135692.4813
        },
        {
          "timestamp": 1765317600000,
          "datetime": "2025-12-09T22:00:00",
          "open": 0.627,
          "high": 0.642,
          "low": 0.627,
          "close": 0.638,
          "volume": 432032.62,
          "close_time": 1765321199999,
          "quote_volume": 274680.31069,
          "trades": 3590,
          "taker_buy_base": 230947.69,
          "taker_buy_quote": 146819.53958
        },
        {
          "timestamp": 1765321200000,
          "datetime": "2025-12-09T23:00:00",
          "open": 0.637,
          "high": 0.641,
          "low": 0.635,
          "close": 0.636,
          "volume": 217901.64,
          "close_time": 1765324799999,
          "quote_volume": 139020.95868,
          "trades": 1167,
          "taker_buy_base": 123485.58,
          "taker_buy_quote": 78810.01691
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 0.636,
          "high": 0.638,
          "low": 0.624,
          "close": 0.625,
          "volume": 332845.41,
          "close_time": 1765328399999,
          "quote_volume": 210139.84871,
          "trades": 1849,
          "taker_buy_base": 157694.94,
          "taker_buy_quote": 99592.21876
        },
        {
          "timestamp": 1765328400000,
          "datetime": "2025-12-10T01:00:00",
          "open": 0.625,
          "high": 0.627,
          "low": 0.617,
          "close": 0.621,
          "volume": 321125.67,
          "close_time": 1765331999999,
          "quote_volume": 199648.52738,
          "trades": 1727,
          "taker_buy_base": 145015.39,
          "taker_buy_quote": 90275.91223
        },
        {
          "timestamp": 1765332000000,
          "datetime": "2025-12-10T02:00:00",
          "open": 0.621,
          "high": 0.623,
          "low": 0.617,
          "close": 0.62,
          "volume": 242428.62,
          "close_time": 1765335599999,
          "quote_volume": 150136.19316,
          "trades": 1611,
          "taker_buy_base": 106683.56,
          "taker_buy_quote": 66114.99953
        },
        {
          "timestamp": 1765335600000,
          "datetime": "2025-12-10T03:00:00",
          "open": 0.62,
          "high": 0.623,
          "low": 0.617,
          "close": 0.621,
          "volume": 233267.27,
          "close_time": 1765339199999,
          "quote_volume": 144638.84669,
          "trades": 1341,
          "taker_buy_base": 93523.03,
          "taker_buy_quote": 58009.92719
        },
        {
          "timestamp": 1765339200000,
          "datetime": "2025-12-10T04:00:00",
          "open": 0.62,
          "high": 0.624,
          "low": 0.618,
          "close": 0.619,
          "volume": 226779.69,
          "close_time": 1765342799999,
          "quote_volume": 140644.57949,
          "trades": 1100,
          "taker_buy_base": 126820.04,
          "taker_buy_quote": 78679.28146
        },
        {
          "timestamp": 1765342800000,
          "datetime": "2025-12-10T05:00:00",
          "open": 0.618,
          "high": 0.621,
          "low": 0.617,
          "close": 0.618,
          "volume": 230441.71,
          "close_time": 1765346399999,
          "quote_volume": 142587.91262,
          "trades": 1029,
          "taker_buy_base": 127003.93,
          "taker_buy_quote": 78586.15909
        },
        {
          "timestamp": 1765346400000,
          "datetime": "2025-12-10T06:00:00",
          "open": 0.618,
          "high": 0.618,
          "low": 0.613,
          "close": 0.614,
          "volume": 227893.04,
          "close_time": 1765349999999,
          "quote_volume": 140369.17922,
          "trades": 1051,
          "taker_buy_base": 120665.88,
          "taker_buy_quote": 74321.595
        },
        {
          "timestamp": 1765350000000,
          "datetime": "2025-12-10T07:00:00",
          "open": 0.614,
          "high": 0.614,
          "low": 0.608,
          "close": 0.614,
          "volume": 252169.01,
          "close_time": 1765353599999,
          "quote_volume": 154179.59358,
          "trades": 1233,
          "taker_buy_base": 136345.49,
          "taker_buy_quote": 83374.71758
        },
        {
          "timestamp": 1765353600000,
          "datetime": "2025-12-10T08:00:00",
          "open": 0.614,
          "high": 0.615,
          "low": 0.605,
          "close": 0.608,
          "volume": 310700.95,
          "close_time": 1765357199999,
          "quote_volume": 189405.27684,
          "trades": 1769,
          "taker_buy_base": 163185.98,
          "taker_buy_quote": 99419.86426
        },
        {
          "timestamp": 1765357200000,
          "datetime": "2025-12-10T09:00:00",
          "open": 0.607,
          "high": 0.613,
          "low": 0.604,
          "close": 0.612,
          "volume": 773653.83,
          "close_time": 1765360799999,
          "quote_volume": 471515.25614,
          "trades": 1992,
          "taker_buy_base": 461803.88,
          "taker_buy_quote": 281525.26394
        },
        {
          "timestamp": 1765360800000,
          "datetime": "2025-12-10T10:00:00",
          "open": 0.612,
          "high": 0.621,
          "low": 0.606,
          "close": 0.607,
          "volume": 759935.48,
          "close_time": 1765364399999,
          "quote_volume": 464933.64864,
          "trades": 3262,
          "taker_buy_base": 353409.25,
          "taker_buy_quote": 216287.9747
        },
        {
          "timestamp": 1765364400000,
          "datetime": "2025-12-10T11:00:00",
          "open": 0.607,
          "high": 0.609,
          "low": 0.603,
          "close": 0.606,
          "volume": 279479.17,
          "close_time": 1765367999999,
          "quote_volume": 169310.44961,
          "trades": 1278,
          "taker_buy_base": 124776.93,
          "taker_buy_quote": 75634.97194
        },
        {
          "timestamp": 1765368000000,
          "datetime": "2025-12-10T12:00:00",
          "open": 0.606,
          "high": 0.612,
          "low": 0.603,
          "close": 0.61,
          "volume": 280184.15,
          "close_time": 1765371599999,
          "quote_volume": 170156.47831,
          "trades": 1884,
          "taker_buy_base": 153565.6,
          "taker_buy_quote": 93320.75968
        },
        {
          "timestamp": 1765371600000,
          "datetime": "2025-12-10T13:00:00",
          "open": 0.61,
          "high": 0.613,
          "low": 0.609,
          "close": 0.612,
          "volume": 272541.91,
          "close_time": 1765375199999,
          "quote_volume": 166495.04035,
          "trades": 2013,
          "taker_buy_base": 163283.43,
          "taker_buy_quote": 99769.53755
        },
        {
          "timestamp": 1765375200000,
          "datetime": "2025-12-10T14:00:00",
          "open": 0.612,
          "high": 0.614,
          "low": 0.607,
          "close": 0.609,
          "volume": 450154.46,
          "close_time": 1765378799999,
          "quote_volume": 275113.32489,
          "trades": 3286,
          "taker_buy_base": 231332.94,
          "taker_buy_quote": 141476.11151
        },
        {
          "timestamp": 1765378800000,
          "datetime": "2025-12-10T15:00:00",
          "open": 0.609,
          "high": 0.613,
          "low": 0.605,
          "close": 0.607,
          "volume": 205768.63,
          "close_time": 1765382399999,
          "quote_volume": 125343.22753,
          "trades": 1760,
          "taker_buy_base": 84388.29,
          "taker_buy_quote": 51411.45449
        },
        {
          "timestamp": 1765382400000,
          "datetime": "2025-12-10T16:00:00",
          "open": 0.607,
          "high": 0.615,
          "low": 0.605,
          "close": 0.611,
          "volume": 242022.7,
          "close_time": 1765385999999,
          "quote_volume": 147812.20228,
          "trades": 1949,
          "taker_buy_base": 113241.15,
          "taker_buy_quote": 69217.6943
        },
        {
          "timestamp": 1765386000000,
          "datetime": "2025-12-10T17:00:00",
          "open": 0.612,
          "high": 0.619,
          "low": 0.611,
          "close": 0.617,
          "volume": 262638.31,
          "close_time": 1765389599999,
          "quote_volume": 161844.46729,
          "trades": 1944,
          "taker_buy_base": 133542.66,
          "taker_buy_quote": 82308.08756
        },
        {
          "timestamp": 1765389600000,
          "datetime": "2025-12-10T18:00:00",
          "open": 0.617,
          "high": 0.632,
          "low": 0.614,
          "close": 0.621,
          "volume": 605452.52,
          "close_time": 1765393199999,
          "quote_volume": 376686.15462,
          "trades": 3885,
          "taker_buy_base": 307945.82,
          "taker_buy_quote": 191667.76317
        },
        {
          "timestamp": 1765393200000,
          "datetime": "2025-12-10T19:00:00",
          "open": 0.622,
          "high": 0.636,
          "low": 0.613,
          "close": 0.633,
          "volume": 1586088.85,
          "close_time": 1765396799999,
          "quote_volume": 995981.55834,
          "trades": 12040,
          "taker_buy_base": 735600.64,
          "taker_buy_quote": 461953.01305
        },
        {
          "timestamp": 1765396800000,
          "datetime": "2025-12-10T20:00:00",
          "open": 0.634,
          "high": 0.647,
          "low": 0.62,
          "close": 0.624,
          "volume": 1668846.56,
          "close_time": 1765400399999,
          "quote_volume": 1057124.67593,
          "trades": 9695,
          "taker_buy_base": 720105.65,
          "taker_buy_quote": 457653.11063
        },
        {
          "timestamp": 1765400400000,
          "datetime": "2025-12-10T21:00:00",
          "open": 0.624,
          "high": 0.629,
          "low": 0.61,
          "close": 0.611,
          "volume": 636161.07,
          "close_time": 1765403999999,
          "quote_volume": 394118.10203,
          "trades": 4354,
          "taker_buy_base": 288987.54,
          "taker_buy_quote": 179337.80345
        },
        {
          "timestamp": 1765404000000,
          "datetime": "2025-12-10T22:00:00",
          "open": 0.611,
          "high": 0.617,
          "low": 0.602,
          "close": 0.613,
          "volume": 516587.97,
          "close_time": 1765407599999,
          "quote_volume": 314831.48045,
          "trades": 3458,
          "taker_buy_base": 220137.92,
          "taker_buy_quote": 134288.9692
        },
        {
          "timestamp": 1765407600000,
          "datetime": "2025-12-10T23:00:00",
          "open": 0.614,
          "high": 0.614,
          "low": 0.604,
          "close": 0.604,
          "volume": 103515.07,
          "close_time": 1765411199999,
          "quote_volume": 63030.30687,
          "trades": 973,
          "taker_buy_base": 58451.26,
          "taker_buy_quote": 35601.80951
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 0.604,
          "high": 0.607,
          "low": 0.59,
          "close": 0.592,
          "volume": 885689.61,
          "close_time": 1765414799999,
          "quote_volume": 528907.30716,
          "trades": 4313,
          "taker_buy_base": 326541.29,
          "taker_buy_quote": 195249.83656
        },
        {
          "timestamp": 1765414800000,
          "datetime": "2025-12-11T01:00:00",
          "open": 0.591,
          "high": 0.593,
          "low": 0.585,
          "close": 0.586,
          "volume": 588265.53,
          "close_time": 1765418399999,
          "quote_volume": 346588.35309,
          "trades": 3930,
          "taker_buy_base": 219228.61,
          "taker_buy_quote": 129212.63363
        },
        {
          "timestamp": 1765418400000,
          "datetime": "2025-12-11T02:00:00",
          "open": 0.585,
          "high": 0.586,
          "low": 0.579,
          "close": 0.581,
          "volume": 536274.01,
          "close_time": 1765421999999,
          "quote_volume": 311997.60075,
          "trades": 2887,
          "taker_buy_base": 254997.98,
          "taker_buy_quote": 148511.28016
        },
        {
          "timestamp": 1765422000000,
          "datetime": "2025-12-11T03:00:00",
          "open": 0.581,
          "high": 0.582,
          "low": 0.574,
          "close": 0.577,
          "volume": 953490.29,
          "close_time": 1765425599999,
          "quote_volume": 550526.90868,
          "trades": 3524,
          "taker_buy_base": 388433.43,
          "taker_buy_quote": 224571.98789
        },
        {
          "timestamp": 1765425600000,
          "datetime": "2025-12-11T04:00:00",
          "open": 0.577,
          "high": 0.585,
          "low": 0.574,
          "close": 0.584,
          "volume": 486003.71,
          "close_time": 1765429199999,
          "quote_volume": 282315.72821,
          "trades": 2117,
          "taker_buy_base": 277283.28,
          "taker_buy_quote": 161114.60382
        },
        {
          "timestamp": 1765429200000,
          "datetime": "2025-12-11T05:00:00",
          "open": 0.584,
          "high": 0.587,
          "low": 0.583,
          "close": 0.586,
          "volume": 193645.71,
          "close_time": 1765432799999,
          "quote_volume": 113228.40136,
          "trades": 1120,
          "taker_buy_base": 110974.06,
          "taker_buy_quote": 64919.92746
        },
        {
          "timestamp": 1765432800000,
          "datetime": "2025-12-11T06:00:00",
          "open": 0.586,
          "high": 0.588,
          "low": 0.582,
          "close": 0.583,
          "volume": 315122.76,
          "close_time": 1765436399999,
          "quote_volume": 184480.18847,
          "trades": 1224,
          "taker_buy_base": 156233.02,
          "taker_buy_quote": 91500.79347
        },
        {
          "timestamp": 1765436400000,
          "datetime": "2025-12-11T07:00:00",
          "open": 0.582,
          "high": 0.584,
          "low": 0.579,
          "close": 0.58,
          "volume": 174963.36,
          "close_time": 1765439999999,
          "quote_volume": 101690.52737,
          "trades": 830,
          "taker_buy_base": 104547.17,
          "taker_buy_quote": 60780.56339
        },
        {
          "timestamp": 1765440000000,
          "datetime": "2025-12-11T08:00:00",
          "open": 0.58,
          "high": 0.581,
          "low": 0.577,
          "close": 0.58,
          "volume": 244191.4,
          "close_time": 1765443599999,
          "quote_volume": 141400.7715,
          "trades": 1405,
          "taker_buy_base": 108702.29,
          "taker_buy_quote": 62968.73554
        },
        {
          "timestamp": 1765443600000,
          "datetime": "2025-12-11T09:00:00",
          "open": 0.579,
          "high": 0.581,
          "low": 0.575,
          "close": 0.575,
          "volume": 243281.43,
          "close_time": 1765447199999,
          "quote_volume": 140908.60894,
          "trades": 1274,
          "taker_buy_base": 110634.31,
          "taker_buy_quote": 64139.87283
        },
        {
          "timestamp": 1765447200000,
          "datetime": "2025-12-11T10:00:00",
          "open": 0.576,
          "high": 0.578,
          "low": 0.573,
          "close": 0.576,
          "volume": 277947.72,
          "close_time": 1765450799999,
          "quote_volume": 160074.42169,
          "trades": 859,
          "taker_buy_base": 131161.28,
          "taker_buy_quote": 75517.85793
        },
        {
          "timestamp": 1765450800000,
          "datetime": "2025-12-11T11:00:00",
          "open": 0.575,
          "high": 0.579,
          "low": 0.574,
          "close": 0.575,
          "volume": 270442.57,
          "close_time": 1765454399999,
          "quote_volume": 155829.65253,
          "trades": 894,
          "taker_buy_base": 129625.09,
          "taker_buy_quote": 74702.50325
        },
        {
          "timestamp": 1765454400000,
          "datetime": "2025-12-11T12:00:00",
          "open": 0.575,
          "high": 0.581,
          "low": 0.574,
          "close": 0.577,
          "volume": 347975.59,
          "close_time": 1765457999999,
          "quote_volume": 200953.0951,
          "trades": 1562,
          "taker_buy_base": 183703.0,
          "taker_buy_quote": 106127.20887
        },
        {
          "timestamp": 1765458000000,
          "datetime": "2025-12-11T13:00:00",
          "open": 0.577,
          "high": 0.581,
          "low": 0.576,
          "close": 0.58,
          "volume": 212459.78,
          "close_time": 1765461599999,
          "quote_volume": 122989.46841,
          "trades": 958,
          "taker_buy_base": 119378.82,
          "taker_buy_quote": 69117.91029
        },
        {
          "timestamp": 1765461600000,
          "datetime": "2025-12-11T14:00:00",
          "open": 0.58,
          "high": 0.583,
          "low": 0.57,
          "close": 0.575,
          "volume": 952277.1,
          "close_time": 1765465199999,
          "quote_volume": 550943.50891,
          "trades": 4370,
          "taker_buy_base": 507975.44,
          "taker_buy_quote": 293827.05304
        },
        {
          "timestamp": 1765465200000,
          "datetime": "2025-12-11T15:00:00",
          "open": 0.574,
          "high": 0.582,
          "low": 0.571,
          "close": 0.573,
          "volume": 553685.45,
          "close_time": 1765468799999,
          "quote_volume": 318270.54792,
          "trades": 4051,
          "taker_buy_base": 254071.02,
          "taker_buy_quote": 146180.14914
        },
        {
          "timestamp": 1765468800000,
          "datetime": "2025-12-11T16:00:00",
          "open": 0.574,
          "high": 0.577,
          "low": 0.567,
          "close": 0.571,
          "volume": 438439.03,
          "close_time": 1765472399999,
          "quote_volume": 250343.06497,
          "trades": 2053,
          "taker_buy_base": 206352.82,
          "taker_buy_quote": 117945.41202
        },
        {
          "timestamp": 1765472400000,
          "datetime": "2025-12-11T17:00:00",
          "open": 0.572,
          "high": 0.577,
          "low": 0.57,
          "close": 0.571,
          "volume": 310065.15,
          "close_time": 1765475999999,
          "quote_volume": 177766.71077,
          "trades": 1476,
          "taker_buy_base": 192253.52,
          "taker_buy_quote": 110182.766
        },
        {
          "timestamp": 1765476000000,
          "datetime": "2025-12-11T18:00:00",
          "open": 0.571,
          "high": 0.584,
          "low": 0.57,
          "close": 0.577,
          "volume": 500609.35,
          "close_time": 1765479599999,
          "quote_volume": 288849.86305,
          "trades": 3021,
          "taker_buy_base": 313062.72,
          "taker_buy_quote": 180756.57914
        },
        {
          "timestamp": 1765479600000,
          "datetime": "2025-12-11T19:00:00",
          "open": 0.578,
          "high": 0.584,
          "low": 0.574,
          "close": 0.576,
          "volume": 434805.98,
          "close_time": 1765483199999,
          "quote_volume": 251757.61242,
          "trades": 2625,
          "taker_buy_base": 194160.67,
          "taker_buy_quote": 112466.55405
        },
        {
          "timestamp": 1765483200000,
          "datetime": "2025-12-11T20:00:00",
          "open": 0.575,
          "high": 0.587,
          "low": 0.574,
          "close": 0.585,
          "volume": 375764.75,
          "close_time": 1765486799999,
          "quote_volume": 217513.60721,
          "trades": 2225,
          "taker_buy_base": 198349.04,
          "taker_buy_quote": 114809.23135
        },
        {
          "timestamp": 1765486800000,
          "datetime": "2025-12-11T21:00:00",
          "open": 0.586,
          "high": 0.603,
          "low": 0.584,
          "close": 0.594,
          "volume": 919262.45,
          "close_time": 1765490399999,
          "quote_volume": 547578.57784,
          "trades": 4963,
          "taker_buy_base": 509227.96,
          "taker_buy_quote": 303364.1721
        },
        {
          "timestamp": 1765490400000,
          "datetime": "2025-12-11T22:00:00",
          "open": 0.595,
          "high": 0.597,
          "low": 0.586,
          "close": 0.59,
          "volume": 264726.76,
          "close_time": 1765493999999,
          "quote_volume": 156523.93744,
          "trades": 1637,
          "taker_buy_base": 137736.52,
          "taker_buy_quote": 81407.08947
        },
        {
          "timestamp": 1765494000000,
          "datetime": "2025-12-11T23:00:00",
          "open": 0.589,
          "high": 0.592,
          "low": 0.585,
          "close": 0.589,
          "volume": 126170.89,
          "close_time": 1765497599999,
          "quote_volume": 74318.49844,
          "trades": 1074,
          "taker_buy_base": 49955.72,
          "taker_buy_quote": 29412.10934
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 0.59,
          "high": 0.594,
          "low": 0.581,
          "close": 0.581,
          "volume": 209389.34,
          "close_time": 1765501199999,
          "quote_volume": 123263.4218,
          "trades": 1397,
          "taker_buy_base": 95275.26,
          "taker_buy_quote": 56045.89291
        },
        {
          "timestamp": 1765501200000,
          "datetime": "2025-12-12T01:00:00",
          "open": 0.581,
          "high": 0.591,
          "low": 0.581,
          "close": 0.587,
          "volume": 236463.05,
          "close_time": 1765504799999,
          "quote_volume": 138992.25133,
          "trades": 1775,
          "taker_buy_base": 118145.26,
          "taker_buy_quote": 69535.65316
        },
        {
          "timestamp": 1765504800000,
          "datetime": "2025-12-12T02:00:00",
          "open": 0.588,
          "high": 0.596,
          "low": 0.586,
          "close": 0.594,
          "volume": 199427.99,
          "close_time": 1765508399999,
          "quote_volume": 118305.18399,
          "trades": 1418,
          "taker_buy_base": 104518.99,
          "taker_buy_quote": 62015.44446
        },
        {
          "timestamp": 1765508400000,
          "datetime": "2025-12-12T03:00:00",
          "open": 0.595,
          "high": 0.596,
          "low": 0.589,
          "close": 0.59,
          "volume": 160582.6,
          "close_time": 1765511999999,
          "quote_volume": 94900.23003,
          "trades": 830,
          "taker_buy_base": 79156.64,
          "taker_buy_quote": 46772.69054
        },
        {
          "timestamp": 1765512000000,
          "datetime": "2025-12-12T04:00:00",
          "open": 0.59,
          "high": 0.591,
          "low": 0.588,
          "close": 0.588,
          "volume": 236971.38,
          "close_time": 1765515599999,
          "quote_volume": 139653.44033,
          "trades": 932,
          "taker_buy_base": 104568.52,
          "taker_buy_quote": 61648.33781
        },
        {
          "timestamp": 1765515600000,
          "datetime": "2025-12-12T05:00:00",
          "open": 0.589,
          "high": 0.596,
          "low": 0.588,
          "close": 0.595,
          "volume": 147899.01,
          "close_time": 1765519199999,
          "quote_volume": 87445.80511,
          "trades": 834,
          "taker_buy_base": 86801.62,
          "taker_buy_quote": 51338.36956
        },
        {
          "timestamp": 1765519200000,
          "datetime": "2025-12-12T06:00:00",
          "open": 0.595,
          "high": 0.6,
          "low": 0.59,
          "close": 0.591,
          "volume": 168021.43,
          "close_time": 1765522799999,
          "quote_volume": 100059.1178,
          "trades": 1027,
          "taker_buy_base": 102856.72,
          "taker_buy_quote": 61280.85714
        },
        {
          "timestamp": 1765522800000,
          "datetime": "2025-12-12T07:00:00",
          "open": 0.592,
          "high": 0.594,
          "low": 0.59,
          "close": 0.593,
          "volume": 177648.08,
          "close_time": 1765526399999,
          "quote_volume": 105186.84112,
          "trades": 832,
          "taker_buy_base": 84486.54,
          "taker_buy_quote": 50050.33154
        },
        {
          "timestamp": 1765526400000,
          "datetime": "2025-12-12T08:00:00",
          "open": 0.592,
          "high": 0.594,
          "low": 0.589,
          "close": 0.591,
          "volume": 332609.15,
          "close_time": 1765529999999,
          "quote_volume": 196591.81256,
          "trades": 1155,
          "taker_buy_base": 132787.04,
          "taker_buy_quote": 78543.01856
        },
        {
          "timestamp": 1765530000000,
          "datetime": "2025-12-12T09:00:00",
          "open": 0.591,
          "high": 0.6,
          "low": 0.589,
          "close": 0.599,
          "volume": 184177.82,
          "close_time": 1765533599999,
          "quote_volume": 109109.62815,
          "trades": 1495,
          "taker_buy_base": 85407.21,
          "taker_buy_quote": 50607.322
        },
        {
          "timestamp": 1765533600000,
          "datetime": "2025-12-12T10:00:00",
          "open": 0.598,
          "high": 0.603,
          "low": 0.598,
          "close": 0.601,
          "volume": 330126.0,
          "close_time": 1765537199999,
          "quote_volume": 198233.27646,
          "trades": 1509,
          "taker_buy_base": 158398.54,
          "taker_buy_quote": 95125.11143
        },
        {
          "timestamp": 1765537200000,
          "datetime": "2025-12-12T11:00:00",
          "open": 0.601,
          "high": 0.601,
          "low": 0.597,
          "close": 0.597,
          "volume": 248445.45,
          "close_time": 1765540799999,
          "quote_volume": 148858.5576,
          "trades": 1296,
          "taker_buy_base": 109038.4,
          "taker_buy_quote": 65369.18572
        },
        {
          "timestamp": 1765540800000,
          "datetime": "2025-12-12T12:00:00",
          "open": 0.597,
          "high": 0.603,
          "low": 0.595,
          "close": 0.6,
          "volume": 292028.68,
          "close_time": 1765544399999,
          "quote_volume": 175041.8832,
          "trades": 1327,
          "taker_buy_base": 123105.54,
          "taker_buy_quote": 73781.48986
        },
        {
          "timestamp": 1765544400000,
          "datetime": "2025-12-12T13:00:00",
          "open": 0.601,
          "high": 0.604,
          "low": 0.599,
          "close": 0.602,
          "volume": 273781.46,
          "close_time": 1765547999999,
          "quote_volume": 164723.13447,
          "trades": 1320,
          "taker_buy_base": 135661.53,
          "taker_buy_quote": 81643.9335
        },
        {
          "timestamp": 1765548000000,
          "datetime": "2025-12-12T14:00:00",
          "open": 0.602,
          "high": 0.603,
          "low": 0.596,
          "close": 0.598,
          "volume": 415387.9,
          "close_time": 1765551599999,
          "quote_volume": 249046.71504,
          "trades": 2411,
          "taker_buy_base": 173509.75,
          "taker_buy_quote": 104019.02988
        },
        {
          "timestamp": 1765551600000,
          "datetime": "2025-12-12T15:00:00",
          "open": 0.598,
          "high": 0.598,
          "low": 0.564,
          "close": 0.567,
          "volume": 2153455.94,
          "close_time": 1765555199999,
          "quote_volume": 1246634.26433,
          "trades": 8907,
          "taker_buy_base": 716716.28,
          "taker_buy_quote": 415243.05255
        },
        {
          "timestamp": 1765555200000,
          "datetime": "2025-12-12T16:00:00",
          "open": 0.567,
          "high": 0.57,
          "low": 0.555,
          "close": 0.561,
          "volume": 1836611.96,
          "close_time": 1765558799999,
          "quote_volume": 1033512.24642,
          "trades": 9419,
          "taker_buy_base": 991562.85,
          "taker_buy_quote": 558540.82068
        },
        {
          "timestamp": 1765558800000,
          "datetime": "2025-12-12T17:00:00",
          "open": 0.561,
          "high": 0.57,
          "low": 0.56,
          "close": 0.562,
          "volume": 415211.96,
          "close_time": 1765562399999,
          "quote_volume": 234097.8097,
          "trades": 3098,
          "taker_buy_base": 194979.41,
          "taker_buy_quote": 109962.952
        },
        {
          "timestamp": 1765562400000,
          "datetime": "2025-12-12T18:00:00",
          "open": 0.562,
          "high": 0.573,
          "low": 0.561,
          "close": 0.565,
          "volume": 415800.38,
          "close_time": 1765565999999,
          "quote_volume": 236050.651,
          "trades": 2397,
          "taker_buy_base": 221771.78,
          "taker_buy_quote": 125796.37203
        },
        {
          "timestamp": 1765566000000,
          "datetime": "2025-12-12T19:00:00",
          "open": 0.565,
          "high": 0.566,
          "low": 0.561,
          "close": 0.564,
          "volume": 208646.14,
          "close_time": 1765569599999,
          "quote_volume": 117530.08095,
          "trades": 1481,
          "taker_buy_base": 104367.63,
          "taker_buy_quote": 58806.47242
        },
        {
          "timestamp": 1765569600000,
          "datetime": "2025-12-12T20:00:00",
          "open": 0.565,
          "high": 0.568,
          "low": 0.563,
          "close": 0.565,
          "volume": 303434.97,
          "close_time": 1765573199999,
          "quote_volume": 171416.7512,
          "trades": 1511,
          "taker_buy_base": 138919.3,
          "taker_buy_quote": 78501.14965
        },
        {
          "timestamp": 1765573200000,
          "datetime": "2025-12-12T21:00:00",
          "open": 0.565,
          "high": 0.573,
          "low": 0.564,
          "close": 0.569,
          "volume": 242049.05,
          "close_time": 1765576799999,
          "quote_volume": 137579.06357,
          "trades": 1263,
          "taker_buy_base": 142312.32,
          "taker_buy_quote": 80926.21283
        },
        {
          "timestamp": 1765576800000,
          "datetime": "2025-12-12T22:00:00",
          "open": 0.569,
          "high": 0.577,
          "low": 0.568,
          "close": 0.575,
          "volume": 185728.82,
          "close_time": 1765580399999,
          "quote_volume": 106534.20335,
          "trades": 863,
          "taker_buy_base": 79660.61,
          "taker_buy_quote": 45658.64696
        },
        {
          "timestamp": 1765580400000,
          "datetime": "2025-12-12T23:00:00",
          "open": 0.575,
          "high": 0.577,
          "low": 0.572,
          "close": 0.574,
          "volume": 187676.57,
          "close_time": 1765583999999,
          "quote_volume": 107784.43052,
          "trades": 918,
          "taker_buy_base": 84469.64,
          "taker_buy_quote": 48552.8719
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 0.575,
          "high": 0.577,
          "low": 0.572,
          "close": 0.575,
          "volume": 240120.1,
          "close_time": 1765587599999,
          "quote_volume": 137870.73374,
          "trades": 744,
          "taker_buy_base": 110770.39,
          "taker_buy_quote": 63578.2935
        },
        {
          "timestamp": 1765587600000,
          "datetime": "2025-12-13T01:00:00",
          "open": 0.574,
          "high": 0.579,
          "low": 0.574,
          "close": 0.575,
          "volume": 515824.59,
          "close_time": 1765591199999,
          "quote_volume": 297282.66867,
          "trades": 937,
          "taker_buy_base": 325429.15,
          "taker_buy_quote": 187634.10499
        },
        {
          "timestamp": 1765591200000,
          "datetime": "2025-12-13T02:00:00",
          "open": 0.576,
          "high": 0.577,
          "low": 0.573,
          "close": 0.574,
          "volume": 183311.11,
          "close_time": 1765594799999,
          "quote_volume": 105514.81731,
          "trades": 585,
          "taker_buy_base": 71136.2,
          "taker_buy_quote": 40939.90209
        },
        {
          "timestamp": 1765594800000,
          "datetime": "2025-12-13T03:00:00",
          "open": 0.574,
          "high": 0.584,
          "low": 0.573,
          "close": 0.583,
          "volume": 326172.75,
          "close_time": 1765598399999,
          "quote_volume": 188740.40126,
          "trades": 1062,
          "taker_buy_base": 193245.9,
          "taker_buy_quote": 111837.09623
        },
        {
          "timestamp": 1765598400000,
          "datetime": "2025-12-13T04:00:00",
          "open": 0.584,
          "high": 0.59,
          "low": 0.583,
          "close": 0.59,
          "volume": 267113.18,
          "close_time": 1765601999999,
          "quote_volume": 156564.74131,
          "trades": 1090,
          "taker_buy_base": 147820.22,
          "taker_buy_quote": 86695.19093
        },
        {
          "timestamp": 1765602000000,
          "datetime": "2025-12-13T05:00:00",
          "open": 0.59,
          "high": 0.59,
          "low": 0.582,
          "close": 0.585,
          "volume": 177079.96,
          "close_time": 1765605599999,
          "quote_volume": 103746.07769,
          "trades": 677,
          "taker_buy_base": 61190.85,
          "taker_buy_quote": 35910.05227
        },
        {
          "timestamp": 1765605600000,
          "datetime": "2025-12-13T06:00:00",
          "open": 0.584,
          "high": 0.585,
          "low": 0.58,
          "close": 0.581,
          "volume": 141861.94,
          "close_time": 1765609199999,
          "quote_volume": 82540.94902,
          "trades": 667,
          "taker_buy_base": 58588.48,
          "taker_buy_quote": 34101.56807
        },
        {
          "timestamp": 1765609200000,
          "datetime": "2025-12-13T07:00:00",
          "open": 0.581,
          "high": 0.588,
          "low": 0.581,
          "close": 0.585,
          "volume": 128787.91,
          "close_time": 1765612799999,
          "quote_volume": 75444.75546,
          "trades": 702,
          "taker_buy_base": 58784.87,
          "taker_buy_quote": 34442.28011
        },
        {
          "timestamp": 1765612800000,
          "datetime": "2025-12-13T08:00:00",
          "open": 0.585,
          "high": 0.588,
          "low": 0.581,
          "close": 0.582,
          "volume": 460295.46,
          "close_time": 1765616399999,
          "quote_volume": 268815.64531,
          "trades": 1137,
          "taker_buy_base": 141328.85,
          "taker_buy_quote": 82650.79082
        },
        {
          "timestamp": 1765616400000,
          "datetime": "2025-12-13T09:00:00",
          "open": 0.582,
          "high": 0.586,
          "low": 0.582,
          "close": 0.584,
          "volume": 281257.06,
          "close_time": 1765619999999,
          "quote_volume": 164227.30813,
          "trades": 619,
          "taker_buy_base": 121734.8,
          "taker_buy_quote": 71093.74228
        },
        {
          "timestamp": 1765620000000,
          "datetime": "2025-12-13T10:00:00",
          "open": 0.583,
          "high": 0.586,
          "low": 0.582,
          "close": 0.583,
          "volume": 552912.49,
          "close_time": 1765623599999,
          "quote_volume": 323045.00522,
          "trades": 1141,
          "taker_buy_base": 217448.43,
          "taker_buy_quote": 127177.41566
        },
        {
          "timestamp": 1765623600000,
          "datetime": "2025-12-13T11:00:00",
          "open": 0.583,
          "high": 0.584,
          "low": 0.581,
          "close": 0.583,
          "volume": 199048.57,
          "close_time": 1765627199999,
          "quote_volume": 116008.99753,
          "trades": 620,
          "taker_buy_base": 93845.22,
          "taker_buy_quote": 54718.3975
        },
        {
          "timestamp": 1765627200000,
          "datetime": "2025-12-13T12:00:00",
          "open": 0.583,
          "high": 0.586,
          "low": 0.58,
          "close": 0.582,
          "volume": 187388.83,
          "close_time": 1765630799999,
          "quote_volume": 109251.47435,
          "trades": 632,
          "taker_buy_base": 68876.67,
          "taker_buy_quote": 40179.6518
        },
        {
          "timestamp": 1765630800000,
          "datetime": "2025-12-13T13:00:00",
          "open": 0.582,
          "high": 0.582,
          "low": 0.578,
          "close": 0.579,
          "volume": 241124.78,
          "close_time": 1765634399999,
          "quote_volume": 139982.23832,
          "trades": 883,
          "taker_buy_base": 113994.77,
          "taker_buy_quote": 66217.8404
        },
        {
          "timestamp": 1765634400000,
          "datetime": "2025-12-13T14:00:00",
          "open": 0.58,
          "high": 0.581,
          "low": 0.577,
          "close": 0.579,
          "volume": 290870.03,
          "close_time": 1765637999999,
          "quote_volume": 168464.53138,
          "trades": 818,
          "taker_buy_base": 124058.37,
          "taker_buy_quote": 71890.87713
        },
        {
          "timestamp": 1765638000000,
          "datetime": "2025-12-13T15:00:00",
          "open": 0.579,
          "high": 0.586,
          "low": 0.579,
          "close": 0.581,
          "volume": 335020.99,
          "close_time": 1765641599999,
          "quote_volume": 195401.13317,
          "trades": 988,
          "taker_buy_base": 134486.67,
          "taker_buy_quote": 78433.07785
        },
        {
          "timestamp": 1765641600000,
          "datetime": "2025-12-13T16:00:00",
          "open": 0.582,
          "high": 0.585,
          "low": 0.581,
          "close": 0.582,
          "volume": 294751.23,
          "close_time": 1765645199999,
          "quote_volume": 171879.33789,
          "trades": 1150,
          "taker_buy_base": 150823.52,
          "taker_buy_quote": 87962.85127
        },
        {
          "timestamp": 1765645200000,
          "datetime": "2025-12-13T17:00:00",
          "open": 0.583,
          "high": 0.583,
          "low": 0.578,
          "close": 0.581,
          "volume": 187070.2,
          "close_time": 1765648799999,
          "quote_volume": 108595.62651,
          "trades": 508,
          "taker_buy_base": 97403.57,
          "taker_buy_quote": 56545.63945
        },
        {
          "timestamp": 1765648800000,
          "datetime": "2025-12-13T18:00:00",
          "open": 0.581,
          "high": 0.585,
          "low": 0.58,
          "close": 0.582,
          "volume": 496611.08,
          "close_time": 1765652399999,
          "quote_volume": 289622.97517,
          "trades": 1262,
          "taker_buy_base": 245601.89,
          "taker_buy_quote": 143229.35413
        },
        {
          "timestamp": 1765652400000,
          "datetime": "2025-12-13T19:00:00",
          "open": 0.582,
          "high": 0.586,
          "low": 0.581,
          "close": 0.583,
          "volume": 302646.98,
          "close_time": 1765655999999,
          "quote_volume": 176471.50816,
          "trades": 687,
          "taker_buy_base": 154203.72,
          "taker_buy_quote": 89902.37128
        },
        {
          "timestamp": 1765656000000,
          "datetime": "2025-12-13T20:00:00",
          "open": 0.583,
          "high": 0.586,
          "low": 0.581,
          "close": 0.581,
          "volume": 313381.16,
          "close_time": 1765659599999,
          "quote_volume": 182780.60649,
          "trades": 814,
          "taker_buy_base": 135154.04,
          "taker_buy_quote": 78822.26322
        },
        {
          "timestamp": 1765659600000,
          "datetime": "2025-12-13T21:00:00",
          "open": 0.581,
          "high": 0.582,
          "low": 0.576,
          "close": 0.58,
          "volume": 543373.83,
          "close_time": 1765663199999,
          "quote_volume": 314923.10325,
          "trades": 1562,
          "taker_buy_base": 243665.96,
          "taker_buy_quote": 141261.26163
        },
        {
          "timestamp": 1765663200000,
          "datetime": "2025-12-13T22:00:00",
          "open": 0.58,
          "high": 0.582,
          "low": 0.578,
          "close": 0.579,
          "volume": 387380.26,
          "close_time": 1765666799999,
          "quote_volume": 224655.87781,
          "trades": 1081,
          "taker_buy_base": 167623.67,
          "taker_buy_quote": 97220.72824
        },
        {
          "timestamp": 1765666800000,
          "datetime": "2025-12-13T23:00:00",
          "open": 0.579,
          "high": 0.582,
          "low": 0.578,
          "close": 0.58,
          "volume": 194650.61,
          "close_time": 1765670399999,
          "quote_volume": 112827.19237,
          "trades": 679,
          "taker_buy_base": 92679.94,
          "taker_buy_quote": 53721.28238
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 0.58,
          "high": 0.58,
          "low": 0.576,
          "close": 0.578,
          "volume": 319877.53,
          "close_time": 1765673999999,
          "quote_volume": 184990.80361,
          "trades": 1004,
          "taker_buy_base": 139410.45,
          "taker_buy_quote": 80628.8771
        },
        {
          "timestamp": 1765674000000,
          "datetime": "2025-12-14T01:00:00",
          "open": 0.579,
          "high": 0.58,
          "low": 0.576,
          "close": 0.579,
          "volume": 378083.91,
          "close_time": 1765677599999,
          "quote_volume": 218549.10036,
          "trades": 703,
          "taker_buy_base": 264073.19,
          "taker_buy_quote": 152641.5569
        },
        {
          "timestamp": 1765677600000,
          "datetime": "2025-12-14T02:00:00",
          "open": 0.579,
          "high": 0.583,
          "low": 0.579,
          "close": 0.582,
          "volume": 207952.4,
          "close_time": 1765681199999,
          "quote_volume": 120836.48054,
          "trades": 576,
          "taker_buy_base": 104939.05,
          "taker_buy_quote": 60947.89626
        },
        {
          "timestamp": 1765681200000,
          "datetime": "2025-12-14T03:00:00",
          "open": 0.582,
          "high": 0.583,
          "low": 0.578,
          "close": 0.578,
          "volume": 154805.43,
          "close_time": 1765684799999,
          "quote_volume": 89766.32669,
          "trades": 401,
          "taker_buy_base": 72010.42,
          "taker_buy_quote": 41758.03573
        },
        {
          "timestamp": 1765684800000,
          "datetime": "2025-12-14T04:00:00",
          "open": 0.578,
          "high": 0.579,
          "low": 0.572,
          "close": 0.572,
          "volume": 309826.07,
          "close_time": 1765688399999,
          "quote_volume": 178386.60604,
          "trades": 1097,
          "taker_buy_base": 120595.36,
          "taker_buy_quote": 69491.50937
        },
        {
          "timestamp": 1765688400000,
          "datetime": "2025-12-14T05:00:00",
          "open": 0.573,
          "high": 0.573,
          "low": 0.57,
          "close": 0.572,
          "volume": 229063.71,
          "close_time": 1765691999999,
          "quote_volume": 130891.89083,
          "trades": 819,
          "taker_buy_base": 116389.71,
          "taker_buy_quote": 66514.6206
        },
        {
          "timestamp": 1765692000000,
          "datetime": "2025-12-14T06:00:00",
          "open": 0.572,
          "high": 0.572,
          "low": 0.568,
          "close": 0.572,
          "volume": 449497.0,
          "close_time": 1765695599999,
          "quote_volume": 256448.51536,
          "trades": 1316,
          "taker_buy_base": 251256.75,
          "taker_buy_quote": 143358.36984
        },
        {
          "timestamp": 1765695600000,
          "datetime": "2025-12-14T07:00:00",
          "open": 0.571,
          "high": 0.574,
          "low": 0.57,
          "close": 0.572,
          "volume": 364934.73,
          "close_time": 1765699199999,
          "quote_volume": 208746.18799,
          "trades": 951,
          "taker_buy_base": 188702.48,
          "taker_buy_quote": 107960.73151
        },
        {
          "timestamp": 1765699200000,
          "datetime": "2025-12-14T08:00:00",
          "open": 0.573,
          "high": 0.575,
          "low": 0.57,
          "close": 0.57,
          "volume": 210277.67,
          "close_time": 1765702799999,
          "quote_volume": 120382.73212,
          "trades": 546,
          "taker_buy_base": 92186.87,
          "taker_buy_quote": 52778.26994
        },
        {
          "timestamp": 1765702800000,
          "datetime": "2025-12-14T09:00:00",
          "open": 0.57,
          "high": 0.572,
          "low": 0.568,
          "close": 0.571,
          "volume": 231219.07,
          "close_time": 1765706399999,
          "quote_volume": 131856.71274,
          "trades": 590,
          "taker_buy_base": 103841.71,
          "taker_buy_quote": 59225.18933
        },
        {
          "timestamp": 1765706400000,
          "datetime": "2025-12-14T10:00:00",
          "open": 0.572,
          "high": 0.572,
          "low": 0.566,
          "close": 0.569,
          "volume": 468901.56,
          "close_time": 1765709999999,
          "quote_volume": 266992.71163,
          "trades": 1307,
          "taker_buy_base": 234049.76,
          "taker_buy_quote": 133313.73397
        },
        {
          "timestamp": 1765710000000,
          "datetime": "2025-12-14T11:00:00",
          "open": 0.569,
          "high": 0.569,
          "low": 0.56,
          "close": 0.567,
          "volume": 697196.0,
          "close_time": 1765713599999,
          "quote_volume": 394065.974,
          "trades": 2698,
          "taker_buy_base": 328404.4,
          "taker_buy_quote": 185548.19355
        },
        {
          "timestamp": 1765713600000,
          "datetime": "2025-12-14T12:00:00",
          "open": 0.567,
          "high": 0.57,
          "low": 0.564,
          "close": 0.567,
          "volume": 438549.79,
          "close_time": 1765717199999,
          "quote_volume": 248652.84206,
          "trades": 1345,
          "taker_buy_base": 200770.35,
          "taker_buy_quote": 113839.98669
        },
        {
          "timestamp": 1765717200000,
          "datetime": "2025-12-14T13:00:00",
          "open": 0.566,
          "high": 0.567,
          "low": 0.564,
          "close": 0.566,
          "volume": 959158.94,
          "close_time": 1765720799999,
          "quote_volume": 542284.03739,
          "trades": 3087,
          "taker_buy_base": 708930.13,
          "taker_buy_quote": 400835.35398
        },
        {
          "timestamp": 1765720800000,
          "datetime": "2025-12-14T14:00:00",
          "open": 0.566,
          "high": 0.569,
          "low": 0.553,
          "close": 0.557,
          "volume": 1061227.78,
          "close_time": 1765724399999,
          "quote_volume": 593821.42486,
          "trades": 4522,
          "taker_buy_base": 445977.33,
          "taker_buy_quote": 249786.16313
        },
        {
          "timestamp": 1765724400000,
          "datetime": "2025-12-14T15:00:00",
          "open": 0.557,
          "high": 0.558,
          "low": 0.551,
          "close": 0.554,
          "volume": 608586.48,
          "close_time": 1765727999999,
          "quote_volume": 336969.61355,
          "trades": 3581,
          "taker_buy_base": 346733.97,
          "taker_buy_quote": 192009.61628
        },
        {
          "timestamp": 1765728000000,
          "datetime": "2025-12-14T16:00:00",
          "open": 0.553,
          "high": 0.56,
          "low": 0.552,
          "close": 0.556,
          "volume": 1014553.79,
          "close_time": 1765731599999,
          "quote_volume": 563698.85893,
          "trades": 4162,
          "taker_buy_base": 383478.28,
          "taker_buy_quote": 212961.98859
        },
        {
          "timestamp": 1765731600000,
          "datetime": "2025-12-14T17:00:00",
          "open": 0.556,
          "high": 0.557,
          "low": 0.545,
          "close": 0.548,
          "volume": 1195933.07,
          "close_time": 1765735199999,
          "quote_volume": 656872.60071,
          "trades": 2706,
          "taker_buy_base": 425605.04,
          "taker_buy_quote": 234003.10413
        },
        {
          "timestamp": 1765735200000,
          "datetime": "2025-12-14T18:00:00",
          "open": 0.548,
          "high": 0.553,
          "low": 0.547,
          "close": 0.552,
          "volume": 666619.61,
          "close_time": 1765738799999,
          "quote_volume": 366854.47742,
          "trades": 1666,
          "taker_buy_base": 446648.42,
          "taker_buy_quote": 245813.67809
        },
        {
          "timestamp": 1765738800000,
          "datetime": "2025-12-14T19:00:00",
          "open": 0.551,
          "high": 0.551,
          "low": 0.546,
          "close": 0.55,
          "volume": 320061.1,
          "close_time": 1765742399999,
          "quote_volume": 175697.21364,
          "trades": 992,
          "taker_buy_base": 150497.67,
          "taker_buy_quote": 82641.74611
        },
        {
          "timestamp": 1765742400000,
          "datetime": "2025-12-14T20:00:00",
          "open": 0.551,
          "high": 0.555,
          "low": 0.547,
          "close": 0.55,
          "volume": 618629.23,
          "close_time": 1765745999999,
          "quote_volume": 341178.50455,
          "trades": 2145,
          "taker_buy_base": 307835.72,
          "taker_buy_quote": 169740.81919
        },
        {
          "timestamp": 1765746000000,
          "datetime": "2025-12-14T21:00:00",
          "open": 0.549,
          "high": 0.551,
          "low": 0.545,
          "close": 0.546,
          "volume": 511685.53,
          "close_time": 1765749599999,
          "quote_volume": 280573.52305,
          "trades": 1567,
          "taker_buy_base": 312484.48,
          "taker_buy_quote": 171394.57063
        },
        {
          "timestamp": 1765749600000,
          "datetime": "2025-12-14T22:00:00",
          "open": 0.546,
          "high": 0.55,
          "low": 0.542,
          "close": 0.547,
          "volume": 440913.11,
          "close_time": 1765753199999,
          "quote_volume": 240864.64002,
          "trades": 1450,
          "taker_buy_base": 242617.98,
          "taker_buy_quote": 132558.29262
        },
        {
          "timestamp": 1765753200000,
          "datetime": "2025-12-14T23:00:00",
          "open": 0.548,
          "high": 0.55,
          "low": 0.53,
          "close": 0.541,
          "volume": 1705439.17,
          "close_time": 1765756799999,
          "quote_volume": 919532.04426,
          "trades": 3986,
          "taker_buy_base": 796341.17,
          "taker_buy_quote": 429188.07908
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 0.541,
          "high": 0.547,
          "low": 0.539,
          "close": 0.545,
          "volume": 1097379.44,
          "close_time": 1765760399999,
          "quote_volume": 595459.45692,
          "trades": 2638,
          "taker_buy_base": 443819.99,
          "taker_buy_quote": 241018.06928
        },
        {
          "timestamp": 1765760400000,
          "datetime": "2025-12-15T01:00:00",
          "open": 0.545,
          "high": 0.554,
          "low": 0.543,
          "close": 0.55,
          "volume": 594762.43,
          "close_time": 1765763999999,
          "quote_volume": 325725.48966,
          "trades": 3505,
          "taker_buy_base": 288317.45,
          "taker_buy_quote": 158048.13001
        },
        {
          "timestamp": 1765764000000,
          "datetime": "2025-12-15T02:00:00",
          "open": 0.55,
          "high": 0.558,
          "low": 0.549,
          "close": 0.55,
          "volume": 760761.64,
          "close_time": 1765767599999,
          "quote_volume": 422175.25234,
          "trades": 3913,
          "taker_buy_base": 379453.83,
          "taker_buy_quote": 210750.69822
        },
        {
          "timestamp": 1765767600000,
          "datetime": "2025-12-15T03:00:00",
          "open": 0.55,
          "high": 0.554,
          "low": 0.549,
          "close": 0.552,
          "volume": 844417.47,
          "close_time": 1765771199999,
          "quote_volume": 466144.64009,
          "trades": 2273,
          "taker_buy_base": 321084.74,
          "taker_buy_quote": 177282.27128
        },
        {
          "timestamp": 1765771200000,
          "datetime": "2025-12-15T04:00:00",
          "open": 0.552,
          "high": 0.557,
          "low": 0.552,
          "close": 0.556,
          "volume": 458016.31,
          "close_time": 1765774799999,
          "quote_volume": 254522.6764,
          "trades": 1371,
          "taker_buy_base": 176934.2,
          "taker_buy_quote": 98311.49902
        },
        {
          "timestamp": 1765774800000,
          "datetime": "2025-12-15T05:00:00",
          "open": 0.556,
          "high": 0.558,
          "low": 0.554,
          "close": 0.556,
          "volume": 349482.89,
          "close_time": 1765778399999,
          "quote_volume": 194547.5952,
          "trades": 801,
          "taker_buy_base": 180112.06,
          "taker_buy_quote": 100295.89777
        },
        {
          "timestamp": 1765778400000,
          "datetime": "2025-12-15T06:00:00",
          "open": 0.557,
          "high": 0.559,
          "low": 0.555,
          "close": 0.556,
          "volume": 360589.69,
          "close_time": 1765781999999,
          "quote_volume": 200751.10063,
          "trades": 987,
          "taker_buy_base": 159585.03,
          "taker_buy_quote": 88858.20769
        },
        {
          "timestamp": 1765782000000,
          "datetime": "2025-12-15T07:00:00",
          "open": 0.557,
          "high": 0.558,
          "low": 0.55,
          "close": 0.551,
          "volume": 512214.79,
          "close_time": 1765785599999,
          "quote_volume": 282944.42767,
          "trades": 1265,
          "taker_buy_base": 245607.86,
          "taker_buy_quote": 135820.18116
        },
        {
          "timestamp": 1765785600000,
          "datetime": "2025-12-15T08:00:00",
          "open": 0.552,
          "high": 0.555,
          "low": 0.55,
          "close": 0.551,
          "volume": 348253.59,
          "close_time": 1765789199999,
          "quote_volume": 192485.38561,
          "trades": 1103,
          "taker_buy_base": 189499.36,
          "taker_buy_quote": 104807.23853
        },
        {
          "timestamp": 1765789200000,
          "datetime": "2025-12-15T09:00:00",
          "open": 0.551,
          "high": 0.553,
          "low": 0.55,
          "close": 0.551,
          "volume": 401425.62,
          "close_time": 1765792799999,
          "quote_volume": 221618.91035,
          "trades": 1418,
          "taker_buy_base": 216881.01,
          "taker_buy_quote": 119715.88225
        },
        {
          "timestamp": 1765792800000,
          "datetime": "2025-12-15T10:00:00",
          "open": 0.552,
          "high": 0.555,
          "low": 0.551,
          "close": 0.551,
          "volume": 405201.05,
          "close_time": 1765796399999,
          "quote_volume": 223846.81792,
          "trades": 1460,
          "taker_buy_base": 187169.36,
          "taker_buy_quote": 103419.79765
        },
        {
          "timestamp": 1765796400000,
          "datetime": "2025-12-15T11:00:00",
          "open": 0.551,
          "high": 0.552,
          "low": 0.548,
          "close": 0.549,
          "volume": 348969.01,
          "close_time": 1765799999999,
          "quote_volume": 192010.78228,
          "trades": 982,
          "taker_buy_base": 197502.54,
          "taker_buy_quote": 108658.78103
        },
        {
          "timestamp": 1765800000000,
          "datetime": "2025-12-15T12:00:00",
          "open": 0.55,
          "high": 0.554,
          "low": 0.547,
          "close": 0.554,
          "volume": 313103.87,
          "close_time": 1765803599999,
          "quote_volume": 172466.72962,
          "trades": 1032,
          "taker_buy_base": 144166.34,
          "taker_buy_quote": 79460.79795
        },
        {
          "timestamp": 1765803600000,
          "datetime": "2025-12-15T13:00:00",
          "open": 0.554,
          "high": 0.554,
          "low": 0.541,
          "close": 0.546,
          "volume": 818403.2,
          "close_time": 1765807199999,
          "quote_volume": 447398.48249,
          "trades": 2201,
          "taker_buy_base": 375789.67,
          "taker_buy_quote": 205254.62027
        },
        {
          "timestamp": 1765807200000,
          "datetime": "2025-12-15T14:00:00",
          "open": 0.546,
          "high": 0.553,
          "low": 0.529,
          "close": 0.536,
          "volume": 2020914.73,
          "close_time": 1765810799999,
          "quote_volume": 1092651.08873,
          "trades": 6657,
          "taker_buy_base": 925809.53,
          "taker_buy_quote": 502540.04717
        },
        {
          "timestamp": 1765810800000,
          "datetime": "2025-12-15T15:00:00",
          "open": 0.535,
          "high": 0.538,
          "low": 0.515,
          "close": 0.519,
          "volume": 2889184.63,
          "close_time": 1765814399999,
          "quote_volume": 1512988.34706,
          "trades": 12876,
          "taker_buy_base": 1495906.96,
          "taker_buy_quote": 783336.20769
        },
        {
          "timestamp": 1765814400000,
          "datetime": "2025-12-15T16:00:00",
          "open": 0.518,
          "high": 0.519,
          "low": 0.509,
          "close": 0.513,
          "volume": 1169083.46,
          "close_time": 1765817999999,
          "quote_volume": 602039.58537,
          "trades": 5543,
          "taker_buy_base": 569013.22,
          "taker_buy_quote": 293306.60992
        },
        {
          "timestamp": 1765818000000,
          "datetime": "2025-12-15T17:00:00",
          "open": 0.512,
          "high": 0.515,
          "low": 0.501,
          "close": 0.504,
          "volume": 1490173.33,
          "close_time": 1765821599999,
          "quote_volume": 756161.61075,
          "trades": 5675,
          "taker_buy_base": 708241.0,
          "taker_buy_quote": 359549.49091
        },
        {
          "timestamp": 1765821600000,
          "datetime": "2025-12-15T18:00:00",
          "open": 0.503,
          "high": 0.509,
          "low": 0.5,
          "close": 0.509,
          "volume": 1023788.13,
          "close_time": 1765825199999,
          "quote_volume": 516476.01349,
          "trades": 4137,
          "taker_buy_base": 570454.79,
          "taker_buy_quote": 287988.50712
        },
        {
          "timestamp": 1765825200000,
          "datetime": "2025-12-15T19:00:00",
          "open": 0.509,
          "high": 0.516,
          "low": 0.506,
          "close": 0.508,
          "volume": 707334.39,
          "close_time": 1765828799999,
          "quote_volume": 361163.16193,
          "trades": 2782,
          "taker_buy_base": 306490.9,
          "taker_buy_quote": 156605.90263
        },
        {
          "timestamp": 1765828800000,
          "datetime": "2025-12-15T20:00:00",
          "open": 0.508,
          "high": 0.508,
          "low": 0.501,
          "close": 0.504,
          "volume": 582030.39,
          "close_time": 1765832399999,
          "quote_volume": 293482.01763,
          "trades": 2681,
          "taker_buy_base": 323735.18,
          "taker_buy_quote": 163297.60673
        },
        {
          "timestamp": 1765832400000,
          "datetime": "2025-12-15T21:00:00",
          "open": 0.503,
          "high": 0.51,
          "low": 0.503,
          "close": 0.51,
          "volume": 210179.63,
          "close_time": 1765835999999,
          "quote_volume": 106501.69664,
          "trades": 1125,
          "taker_buy_base": 106767.05,
          "taker_buy_quote": 54093.68587
        },
        {
          "timestamp": 1765836000000,
          "datetime": "2025-12-15T22:00:00",
          "open": 0.51,
          "high": 0.511,
          "low": 0.505,
          "close": 0.507,
          "volume": 302582.87,
          "close_time": 1765839599999,
          "quote_volume": 153654.71837,
          "trades": 827,
          "taker_buy_base": 186537.62,
          "taker_buy_quote": 94759.49978
        },
        {
          "timestamp": 1765839600000,
          "datetime": "2025-12-15T23:00:00",
          "open": 0.508,
          "high": 0.509,
          "low": 0.502,
          "close": 0.504,
          "volume": 393993.05,
          "close_time": 1765843199999,
          "quote_volume": 198856.16539,
          "trades": 1215,
          "taker_buy_base": 210818.75,
          "taker_buy_quote": 106458.90285
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 0.504,
          "high": 0.509,
          "low": 0.497,
          "close": 0.497,
          "volume": 530131.95,
          "close_time": 1765846799999,
          "quote_volume": 266041.03902,
          "trades": 1856,
          "taker_buy_base": 258736.11,
          "taker_buy_quote": 129956.89063
        },
        {
          "timestamp": 1765846800000,
          "datetime": "2025-12-16T01:00:00",
          "open": 0.497,
          "high": 0.503,
          "low": 0.497,
          "close": 0.502,
          "volume": 568099.76,
          "close_time": 1765850399999,
          "quote_volume": 284061.77381,
          "trades": 1479,
          "taker_buy_base": 358182.93,
          "taker_buy_quote": 179108.36161
        },
        {
          "timestamp": 1765850400000,
          "datetime": "2025-12-16T02:00:00",
          "open": 0.502,
          "high": 0.505,
          "low": 0.498,
          "close": 0.504,
          "volume": 316138.7,
          "close_time": 1765853999999,
          "quote_volume": 158504.42775,
          "trades": 1281,
          "taker_buy_base": 169176.26,
          "taker_buy_quote": 84841.53163
        },
        {
          "timestamp": 1765854000000,
          "datetime": "2025-12-16T03:00:00",
          "open": 0.504,
          "high": 0.507,
          "low": 0.5,
          "close": 0.506,
          "volume": 317993.75,
          "close_time": 1765857599999,
          "quote_volume": 160217.15193,
          "trades": 1285,
          "taker_buy_base": 173648.09,
          "taker_buy_quote": 87512.89655
        },
        {
          "timestamp": 1765857600000,
          "datetime": "2025-12-16T04:00:00",
          "open": 0.506,
          "high": 0.507,
          "low": 0.499,
          "close": 0.505,
          "volume": 454109.54,
          "close_time": 1765861199999,
          "quote_volume": 228794.05238,
          "trades": 1675,
          "taker_buy_base": 190567.6,
          "taker_buy_quote": 96046.18196
        },
        {
          "timestamp": 1765861200000,
          "datetime": "2025-12-16T05:00:00",
          "open": 0.505,
          "high": 0.505,
          "low": 0.496,
          "close": 0.497,
          "volume": 991453.93,
          "close_time": 1765864799999,
          "quote_volume": 495964.09586,
          "trades": 3073,
          "taker_buy_base": 390355.02,
          "taker_buy_quote": 195637.37479
        },
        {
          "timestamp": 1765864800000,
          "datetime": "2025-12-16T06:00:00",
          "open": 0.497,
          "high": 0.5,
          "low": 0.496,
          "close": 0.498,
          "volume": 930178.14,
          "close_time": 1765868399999,
          "quote_volume": 463160.46552,
          "trades": 2522,
          "taker_buy_base": 320636.77,
          "taker_buy_quote": 159792.04335
        },
        {
          "timestamp": 1765868400000,
          "datetime": "2025-12-16T07:00:00",
          "open": 0.498,
          "high": 0.499,
          "low": 0.488,
          "close": 0.493,
          "volume": 1339630.36,
          "close_time": 1765871999999,
          "quote_volume": 660518.16177,
          "trades": 3386,
          "taker_buy_base": 452545.23,
          "taker_buy_quote": 223248.45089
        },
        {
          "timestamp": 1765872000000,
          "datetime": "2025-12-16T08:00:00",
          "open": 0.493,
          "high": 0.499,
          "low": 0.493,
          "close": 0.499,
          "volume": 448801.56,
          "close_time": 1765875599999,
          "quote_volume": 223290.78253,
          "trades": 1357,
          "taker_buy_base": 257048.68,
          "taker_buy_quote": 127910.87297
        },
        {
          "timestamp": 1765875600000,
          "datetime": "2025-12-16T09:00:00",
          "open": 0.499,
          "high": 0.502,
          "low": 0.498,
          "close": 0.501,
          "volume": 477434.92,
          "close_time": 1765879199999,
          "quote_volume": 238818.01942,
          "trades": 1234,
          "taker_buy_base": 248838.04,
          "taker_buy_quote": 124481.98593
        },
        {
          "timestamp": 1765879200000,
          "datetime": "2025-12-16T10:00:00",
          "open": 0.502,
          "high": 0.512,
          "low": 0.5,
          "close": 0.508,
          "volume": 766352.02,
          "close_time": 1765882799999,
          "quote_volume": 388525.16976,
          "trades": 2061,
          "taker_buy_base": 309793.59,
          "taker_buy_quote": 157021.97816
        },
        {
          "timestamp": 1765882800000,
          "datetime": "2025-12-16T11:00:00",
          "open": 0.508,
          "high": 0.516,
          "low": 0.507,
          "close": 0.514,
          "volume": 642746.81,
          "close_time": 1765886399999,
          "quote_volume": 329174.56596,
          "trades": 1951,
          "taker_buy_base": 303314.12,
          "taker_buy_quote": 155305.53829
        },
        {
          "timestamp": 1765886400000,
          "datetime": "2025-12-16T12:00:00",
          "open": 0.513,
          "high": 0.516,
          "low": 0.51,
          "close": 0.51,
          "volume": 420007.81,
          "close_time": 1765889999999,
          "quote_volume": 215455.17257,
          "trades": 1361,
          "taker_buy_base": 191451.52,
          "taker_buy_quote": 98245.57632
        },
        {
          "timestamp": 1765890000000,
          "datetime": "2025-12-16T13:00:00",
          "open": 0.511,
          "high": 0.517,
          "low": 0.503,
          "close": 0.504,
          "volume": 1060831.09,
          "close_time": 1765893599999,
          "quote_volume": 540423.94803,
          "trades": 4357,
          "taker_buy_base": 557467.99,
          "taker_buy_quote": 284214.55782
        },
        {
          "timestamp": 1765893600000,
          "datetime": "2025-12-16T14:00:00",
          "open": 0.504,
          "high": 0.51,
          "low": 0.498,
          "close": 0.506,
          "volume": 1198016.43,
          "close_time": 1765897199999,
          "quote_volume": 604352.67122,
          "trades": 5265,
          "taker_buy_base": 634961.53,
          "taker_buy_quote": 320469.53357
        },
        {
          "timestamp": 1765897200000,
          "datetime": "2025-12-16T15:00:00",
          "open": 0.507,
          "high": 0.516,
          "low": 0.503,
          "close": 0.514,
          "volume": 723861.76,
          "close_time": 1765900799999,
          "quote_volume": 368285.65369,
          "trades": 3957,
          "taker_buy_base": 362982.3,
          "taker_buy_quote": 184729.73569
        },
        {
          "timestamp": 1765900800000,
          "datetime": "2025-12-16T16:00:00",
          "open": 0.514,
          "high": 0.516,
          "low": 0.51,
          "close": 0.513,
          "volume": 473520.02,
          "close_time": 1765904399999,
          "quote_volume": 242831.14136,
          "trades": 2349,
          "taker_buy_base": 257000.52,
          "taker_buy_quote": 131813.00776
        },
        {
          "timestamp": 1765904400000,
          "datetime": "2025-12-16T17:00:00",
          "open": 0.513,
          "high": 0.517,
          "low": 0.508,
          "close": 0.51,
          "volume": 464657.29,
          "close_time": 1765907999999,
          "quote_volume": 237943.48465,
          "trades": 1628,
          "taker_buy_base": 230278.74,
          "taker_buy_quote": 117925.97258
        },
        {
          "timestamp": 1765908000000,
          "datetime": "2025-12-16T18:00:00",
          "open": 0.51,
          "high": 0.52,
          "low": 0.51,
          "close": 0.518,
          "volume": 586689.54,
          "close_time": 1765911599999,
          "quote_volume": 301474.67678,
          "trades": 1880,
          "taker_buy_base": 295640.65,
          "taker_buy_quote": 151833.34317
        },
        {
          "timestamp": 1765911600000,
          "datetime": "2025-12-16T19:00:00",
          "open": 0.518,
          "high": 0.519,
          "low": 0.509,
          "close": 0.516,
          "volume": 545863.01,
          "close_time": 1765915199999,
          "quote_volume": 280681.63352,
          "trades": 2250,
          "taker_buy_base": 221783.41,
          "taker_buy_quote": 113975.3243
        },
        {
          "timestamp": 1765915200000,
          "datetime": "2025-12-16T20:00:00",
          "open": 0.516,
          "high": 0.518,
          "low": 0.514,
          "close": 0.515,
          "volume": 422886.24,
          "close_time": 1765918799999,
          "quote_volume": 218038.18104,
          "trades": 1893,
          "taker_buy_base": 233172.71,
          "taker_buy_quote": 120212.97105
        },
        {
          "timestamp": 1765918800000,
          "datetime": "2025-12-16T21:00:00",
          "open": 0.515,
          "high": 0.517,
          "low": 0.514,
          "close": 0.516,
          "volume": 233041.34,
          "close_time": 1765922399999,
          "quote_volume": 120093.96145,
          "trades": 1095,
          "taker_buy_base": 123033.12,
          "taker_buy_quote": 63399.50713
        },
        {
          "timestamp": 1765922400000,
          "datetime": "2025-12-16T22:00:00",
          "open": 0.516,
          "high": 0.517,
          "low": 0.514,
          "close": 0.514,
          "volume": 188499.76,
          "close_time": 1765925999999,
          "quote_volume": 97059.74844,
          "trades": 846,
          "taker_buy_base": 89927.06,
          "taker_buy_quote": 46313.6325
        },
        {
          "timestamp": 1765926000000,
          "datetime": "2025-12-16T23:00:00",
          "open": 0.514,
          "high": 0.515,
          "low": 0.51,
          "close": 0.512,
          "volume": 212492.07,
          "close_time": 1765929599999,
          "quote_volume": 108876.56674,
          "trades": 743,
          "taker_buy_base": 106301.03,
          "taker_buy_quote": 54499.10523
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 0.512,
          "high": 0.512,
          "low": 0.507,
          "close": 0.508,
          "volume": 318362.09,
          "close_time": 1765933199999,
          "quote_volume": 161886.05996,
          "trades": 1049,
          "taker_buy_base": 149184.02,
          "taker_buy_quote": 75864.08443
        },
        {
          "timestamp": 1765933200000,
          "datetime": "2025-12-17T01:00:00",
          "open": 0.508,
          "high": 0.514,
          "low": 0.506,
          "close": 0.507,
          "volume": 244773.61,
          "close_time": 1765936799999,
          "quote_volume": 124771.8817,
          "trades": 887,
          "taker_buy_base": 127018.56,
          "taker_buy_quote": 64786.36822
        },
        {
          "timestamp": 1765936800000,
          "datetime": "2025-12-17T02:00:00",
          "open": 0.507,
          "high": 0.511,
          "low": 0.505,
          "close": 0.51,
          "volume": 207322.33,
          "close_time": 1765940399999,
          "quote_volume": 105388.12455,
          "trades": 969,
          "taker_buy_base": 119377.63,
          "taker_buy_quote": 60678.74521
        },
        {
          "timestamp": 1765940400000,
          "datetime": "2025-12-17T03:00:00",
          "open": 0.51,
          "high": 0.513,
          "low": 0.508,
          "close": 0.508,
          "volume": 290139.96,
          "close_time": 1765943999999,
          "quote_volume": 148177.51904,
          "trades": 768,
          "taker_buy_base": 164690.59,
          "taker_buy_quote": 84146.45646
        },
        {
          "timestamp": 1765944000000,
          "datetime": "2025-12-17T04:00:00",
          "open": 0.509,
          "high": 0.509,
          "low": 0.504,
          "close": 0.507,
          "volume": 315565.7,
          "close_time": 1765947599999,
          "quote_volume": 159852.55855,
          "trades": 1073,
          "taker_buy_base": 149932.38,
          "taker_buy_quote": 75981.95446
        },
        {
          "timestamp": 1765947600000,
          "datetime": "2025-12-17T05:00:00",
          "open": 0.508,
          "high": 0.51,
          "low": 0.505,
          "close": 0.508,
          "volume": 269653.56,
          "close_time": 1765951199999,
          "quote_volume": 136685.22832,
          "trades": 1103,
          "taker_buy_base": 137099.52,
          "taker_buy_quote": 69516.73114
        },
        {
          "timestamp": 1765951200000,
          "datetime": "2025-12-17T06:00:00",
          "open": 0.509,
          "high": 0.513,
          "low": 0.508,
          "close": 0.51,
          "volume": 219109.64,
          "close_time": 1765954799999,
          "quote_volume": 111954.55766,
          "trades": 846,
          "taker_buy_base": 121285.64,
          "taker_buy_quote": 61974.91004
        },
        {
          "timestamp": 1765954800000,
          "datetime": "2025-12-17T07:00:00",
          "open": 0.51,
          "high": 0.511,
          "low": 0.507,
          "close": 0.509,
          "volume": 200131.9,
          "close_time": 1765958399999,
          "quote_volume": 101899.2489,
          "trades": 1014,
          "taker_buy_base": 101352.08,
          "taker_buy_quote": 51604.81211
        },
        {
          "timestamp": 1765958400000,
          "datetime": "2025-12-17T08:00:00",
          "open": 0.508,
          "high": 0.51,
          "low": 0.506,
          "close": 0.508,
          "volume": 218709.32,
          "close_time": 1765961999999,
          "quote_volume": 111055.03629,
          "trades": 897,
          "taker_buy_base": 104005.94,
          "taker_buy_quote": 52834.30791
        },
        {
          "timestamp": 1765962000000,
          "datetime": "2025-12-17T09:00:00",
          "open": 0.508,
          "high": 0.508,
          "low": 0.505,
          "close": 0.505,
          "volume": 227588.73,
          "close_time": 1765965599999,
          "quote_volume": 115268.31407,
          "trades": 827,
          "taker_buy_base": 91592.45,
          "taker_buy_quote": 46411.59144
        },
        {
          "timestamp": 1765965600000,
          "datetime": "2025-12-17T10:00:00",
          "open": 0.505,
          "high": 0.508,
          "low": 0.503,
          "close": 0.507,
          "volume": 302394.41,
          "close_time": 1765969199999,
          "quote_volume": 152733.15748,
          "trades": 1038,
          "taker_buy_base": 150517.24,
          "taker_buy_quote": 76056.82353
        },
        {
          "timestamp": 1765969200000,
          "datetime": "2025-12-17T11:00:00",
          "open": 0.506,
          "high": 0.512,
          "low": 0.506,
          "close": 0.512,
          "volume": 432874.18,
          "close_time": 1765972799999,
          "quote_volume": 220174.84821,
          "trades": 1312,
          "taker_buy_base": 233391.47,
          "taker_buy_quote": 118742.32541
        },
        {
          "timestamp": 1765972800000,
          "datetime": "2025-12-17T12:00:00",
          "open": 0.511,
          "high": 0.513,
          "low": 0.508,
          "close": 0.51,
          "volume": 402592.18,
          "close_time": 1765976399999,
          "quote_volume": 205480.65371,
          "trades": 988,
          "taker_buy_base": 239621.2,
          "taker_buy_quote": 122281.20007
        },
        {
          "timestamp": 1765976400000,
          "datetime": "2025-12-17T13:00:00",
          "open": 0.51,
          "high": 0.511,
          "low": 0.505,
          "close": 0.509,
          "volume": 375238.59,
          "close_time": 1765979999999,
          "quote_volume": 190301.10922,
          "trades": 1481,
          "taker_buy_base": 226067.0,
          "taker_buy_quote": 114642.62527
        },
        {
          "timestamp": 1765980000000,
          "datetime": "2025-12-17T14:00:00",
          "open": 0.509,
          "high": 0.522,
          "low": 0.501,
          "close": 0.521,
          "volume": 1014145.64,
          "close_time": 1765983599999,
          "quote_volume": 517877.92041,
          "trades": 4939,
          "taker_buy_base": 535190.1,
          "taker_buy_quote": 273140.69373
        },
        {
          "timestamp": 1765983600000,
          "datetime": "2025-12-17T15:00:00",
          "open": 0.521,
          "high": 0.526,
          "low": 0.5,
          "close": 0.503,
          "volume": 2118900.67,
          "close_time": 1765987199999,
          "quote_volume": 1091980.97412,
          "trades": 7952,
          "taker_buy_base": 684718.25,
          "taker_buy_quote": 352846.35564
        },
        {
          "timestamp": 1765987200000,
          "datetime": "2025-12-17T16:00:00",
          "open": 0.502,
          "high": 0.507,
          "low": 0.486,
          "close": 0.494,
          "volume": 1514757.74,
          "close_time": 1765990799999,
          "quote_volume": 747648.82163,
          "trades": 6213,
          "taker_buy_base": 776738.16,
          "taker_buy_quote": 383252.63462
        },
        {
          "timestamp": 1765990800000,
          "datetime": "2025-12-17T17:00:00",
          "open": 0.494,
          "high": 0.497,
          "low": 0.484,
          "close": 0.486,
          "volume": 691277.67,
          "close_time": 1765994399999,
          "quote_volume": 338505.48191,
          "trades": 2859,
          "taker_buy_base": 289501.46,
          "taker_buy_quote": 142025.22435
        },
        {
          "timestamp": 1765994400000,
          "datetime": "2025-12-17T18:00:00",
          "open": 0.487,
          "high": 0.491,
          "low": 0.481,
          "close": 0.482,
          "volume": 996903.68,
          "close_time": 1765997999999,
          "quote_volume": 484672.56662,
          "trades": 2826,
          "taker_buy_base": 432486.22,
          "taker_buy_quote": 210278.92586
        },
        {
          "timestamp": 1765998000000,
          "datetime": "2025-12-17T19:00:00",
          "open": 0.483,
          "high": 0.488,
          "low": 0.48,
          "close": 0.488,
          "volume": 737380.07,
          "close_time": 1766001599999,
          "quote_volume": 356117.29472,
          "trades": 2587,
          "taker_buy_base": 405038.23,
          "taker_buy_quote": 195671.04658
        },
        {
          "timestamp": 1766001600000,
          "datetime": "2025-12-17T20:00:00",
          "open": 0.488,
          "high": 0.492,
          "low": 0.484,
          "close": 0.487,
          "volume": 584440.79,
          "close_time": 1766005199999,
          "quote_volume": 285526.02624,
          "trades": 1748,
          "taker_buy_base": 264142.17,
          "taker_buy_quote": 129103.16172
        },
        {
          "timestamp": 1766005200000,
          "datetime": "2025-12-17T21:00:00",
          "open": 0.487,
          "high": 0.489,
          "low": 0.482,
          "close": 0.483,
          "volume": 425849.3,
          "close_time": 1766008799999,
          "quote_volume": 206992.61455,
          "trades": 1015,
          "taker_buy_base": 266729.39,
          "taker_buy_quote": 129646.33616
        },
        {
          "timestamp": 1766008800000,
          "datetime": "2025-12-17T22:00:00",
          "open": 0.483,
          "high": 0.485,
          "low": 0.48,
          "close": 0.483,
          "volume": 439315.41,
          "close_time": 1766012399999,
          "quote_volume": 211696.85734,
          "trades": 1159,
          "taker_buy_base": 236353.6,
          "taker_buy_quote": 113900.20137
        },
        {
          "timestamp": 1766012400000,
          "datetime": "2025-12-17T23:00:00",
          "open": 0.483,
          "high": 0.483,
          "low": 0.478,
          "close": 0.482,
          "volume": 211347.66,
          "close_time": 1766015999999,
          "quote_volume": 101508.88159,
          "trades": 622,
          "taker_buy_base": 92179.82,
          "taker_buy_quote": 44337.09738
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 0.482,
          "high": 0.483,
          "low": 0.479,
          "close": 0.479,
          "volume": 258927.03,
          "close_time": 1766019599999,
          "quote_volume": 124361.82572,
          "trades": 815,
          "taker_buy_base": 102720.89,
          "taker_buy_quote": 49363.53612
        },
        {
          "timestamp": 1766019600000,
          "datetime": "2025-12-18T01:00:00",
          "open": 0.479,
          "high": 0.479,
          "low": 0.474,
          "close": 0.476,
          "volume": 358945.08,
          "close_time": 1766023199999,
          "quote_volume": 171012.26605,
          "trades": 1143,
          "taker_buy_base": 189385.31,
          "taker_buy_quote": 90234.91887
        },
        {
          "timestamp": 1766023200000,
          "datetime": "2025-12-18T02:00:00",
          "open": 0.476,
          "high": 0.482,
          "low": 0.475,
          "close": 0.481,
          "volume": 311375.51,
          "close_time": 1766026799999,
          "quote_volume": 149179.31081,
          "trades": 1207,
          "taker_buy_base": 143049.09,
          "taker_buy_quote": 68597.86775
        },
        {
          "timestamp": 1766026800000,
          "datetime": "2025-12-18T03:00:00",
          "open": 0.481,
          "high": 0.481,
          "low": 0.474,
          "close": 0.475,
          "volume": 291126.5,
          "close_time": 1766030399999,
          "quote_volume": 138632.06331,
          "trades": 808,
          "taker_buy_base": 119254.15,
          "taker_buy_quote": 56772.13393
        },
        {
          "timestamp": 1766030400000,
          "datetime": "2025-12-18T04:00:00",
          "open": 0.475,
          "high": 0.479,
          "low": 0.474,
          "close": 0.476,
          "volume": 293853.6,
          "close_time": 1766033999999,
          "quote_volume": 139954.80882,
          "trades": 721,
          "taker_buy_base": 153752.26,
          "taker_buy_quote": 73233.20688
        },
        {
          "timestamp": 1766034000000,
          "datetime": "2025-12-18T05:00:00",
          "open": 0.475,
          "high": 0.476,
          "low": 0.4692,
          "close": 0.4694,
          "volume": 544153.11,
          "close_time": 1766037599999,
          "quote_volume": 256526.545263,
          "trades": 2978,
          "taker_buy_base": 193400.7,
          "taker_buy_quote": 91194.129801
        },
        {
          "timestamp": 1766037600000,
          "datetime": "2025-12-18T06:00:00",
          "open": 0.4693,
          "high": 0.4717,
          "low": 0.4681,
          "close": 0.4707,
          "volume": 301898.37,
          "close_time": 1766041199999,
          "quote_volume": 141964.352834,
          "trades": 2967,
          "taker_buy_base": 141882.88,
          "taker_buy_quote": 66704.20881
        },
        {
          "timestamp": 1766041200000,
          "datetime": "2025-12-18T07:00:00",
          "open": 0.4708,
          "high": 0.4746,
          "low": 0.4708,
          "close": 0.4728,
          "volume": 446407.04,
          "close_time": 1766044799999,
          "quote_volume": 211050.339716,
          "trades": 3720,
          "taker_buy_base": 230330.89,
          "taker_buy_quote": 108885.995306
        },
        {
          "timestamp": 1766044800000,
          "datetime": "2025-12-18T08:00:00",
          "open": 0.4728,
          "high": 0.4782,
          "low": 0.4724,
          "close": 0.4743,
          "volume": 356510.23,
          "close_time": 1766048399999,
          "quote_volume": 169687.543238,
          "trades": 3225,
          "taker_buy_base": 194203.87,
          "taker_buy_quote": 92412.62216
        },
        {
          "timestamp": 1766048400000,
          "datetime": "2025-12-18T09:00:00",
          "open": 0.4743,
          "high": 0.4752,
          "low": 0.4707,
          "close": 0.4711,
          "volume": 345366.76,
          "close_time": 1766051999999,
          "quote_volume": 163484.146411,
          "trades": 2785,
          "taker_buy_base": 181711.25,
          "taker_buy_quote": 86057.117416
        },
        {
          "timestamp": 1766052000000,
          "datetime": "2025-12-18T10:00:00",
          "open": 0.4711,
          "high": 0.4734,
          "low": 0.4697,
          "close": 0.4725,
          "volume": 358354.69,
          "close_time": 1766055599999,
          "quote_volume": 169061.172283,
          "trades": 2213,
          "taker_buy_base": 237834.5,
          "taker_buy_quote": 112198.007798
        },
        {
          "timestamp": 1766055600000,
          "datetime": "2025-12-18T11:00:00",
          "open": 0.4725,
          "high": 0.4728,
          "low": 0.4688,
          "close": 0.4712,
          "volume": 462533.15,
          "close_time": 1766059199999,
          "quote_volume": 217540.961873,
          "trades": 2874,
          "taker_buy_base": 283821.24,
          "taker_buy_quote": 133494.072355
        },
        {
          "timestamp": 1766059200000,
          "datetime": "2025-12-18T12:00:00",
          "open": 0.4712,
          "high": 0.4739,
          "low": 0.4703,
          "close": 0.4714,
          "volume": 339688.5,
          "close_time": 1766062799999,
          "quote_volume": 160244.808746,
          "trades": 2302,
          "taker_buy_base": 164284.98,
          "taker_buy_quote": 77468.820725
        },
        {
          "timestamp": 1766062800000,
          "datetime": "2025-12-18T13:00:00",
          "open": 0.4713,
          "high": 0.4876,
          "low": 0.4713,
          "close": 0.4867,
          "volume": 1669024.68,
          "close_time": 1766066399999,
          "quote_volume": 801286.349938,
          "trades": 11415,
          "taker_buy_base": 891577.94,
          "taker_buy_quote": 427998.547009
        },
        {
          "timestamp": 1766066400000,
          "datetime": "2025-12-18T14:00:00",
          "open": 0.4868,
          "high": 0.4919,
          "low": 0.4759,
          "close": 0.4793,
          "volume": 1108290.53,
          "close_time": 1766069999999,
          "quote_volume": 536651.599173,
          "trades": 9850,
          "taker_buy_base": 484499.12,
          "taker_buy_quote": 234796.232723
        },
        {
          "timestamp": 1766070000000,
          "datetime": "2025-12-18T15:00:00",
          "open": 0.4794,
          "high": 0.4889,
          "low": 0.4731,
          "close": 0.4832,
          "volume": 864110.43,
          "close_time": 1766073599999,
          "quote_volume": 416388.324006,
          "trades": 8489,
          "taker_buy_base": 429662.66,
          "taker_buy_quote": 206945.591316
        },
        {
          "timestamp": 1766073600000,
          "datetime": "2025-12-18T16:00:00",
          "open": 0.4833,
          "high": 0.4836,
          "low": 0.4755,
          "close": 0.4783,
          "volume": 562125.25,
          "close_time": 1766077199999,
          "quote_volume": 269255.34265,
          "trades": 5033,
          "taker_buy_base": 346070.04,
          "taker_buy_quote": 165736.017123
        },
        {
          "timestamp": 1766077200000,
          "datetime": "2025-12-18T17:00:00",
          "open": 0.4783,
          "high": 0.4784,
          "low": 0.4504,
          "close": 0.4624,
          "volume": 2504644.94,
          "close_time": 1766080799999,
          "quote_volume": 1153145.851257,
          "trades": 18086,
          "taker_buy_base": 1060316.81,
          "taker_buy_quote": 487557.617801
        },
        {
          "timestamp": 1766080800000,
          "datetime": "2025-12-18T18:00:00",
          "open": 0.4624,
          "high": 0.4657,
          "low": 0.4526,
          "close": 0.4546,
          "volume": 1472743.63,
          "close_time": 1766084399999,
          "quote_volume": 675524.273329,
          "trades": 7665,
          "taker_buy_base": 890575.27,
          "taker_buy_quote": 408517.045038
        },
        {
          "timestamp": 1766084400000,
          "datetime": "2025-12-18T19:00:00",
          "open": 0.4546,
          "high": 0.4551,
          "low": 0.4397,
          "close": 0.4414,
          "volume": 2903603.55,
          "close_time": 1766087999999,
          "quote_volume": 1301415.294826,
          "trades": 14682,
          "taker_buy_base": 1540489.84,
          "taker_buy_quote": 691317.06458
        },
        {
          "timestamp": 1766088000000,
          "datetime": "2025-12-18T20:00:00",
          "open": 0.4414,
          "high": 0.4474,
          "low": 0.4411,
          "close": 0.4427,
          "volume": 1368511.94,
          "close_time": 1766091599999,
          "quote_volume": 608201.883242,
          "trades": 7317,
          "taker_buy_base": 823704.49,
          "taker_buy_quote": 366151.222649
        },
        {
          "timestamp": 1766091600000,
          "datetime": "2025-12-18T21:00:00",
          "open": 0.4428,
          "high": 0.4521,
          "low": 0.4428,
          "close": 0.4521,
          "volume": 1009503.71,
          "close_time": 1766095199999,
          "quote_volume": 452757.961252,
          "trades": 6001,
          "taker_buy_base": 653693.35,
          "taker_buy_quote": 293236.029538
        },
        {
          "timestamp": 1766095200000,
          "datetime": "2025-12-18T22:00:00",
          "open": 0.4522,
          "high": 0.4545,
          "low": 0.4506,
          "close": 0.4507,
          "volume": 382826.88,
          "close_time": 1766098799999,
          "quote_volume": 173150.005669,
          "trades": 2152,
          "taker_buy_base": 257769.25,
          "taker_buy_quote": 116567.968311
        },
        {
          "timestamp": 1766098800000,
          "datetime": "2025-12-18T23:00:00",
          "open": 0.4507,
          "high": 0.4507,
          "low": 0.4464,
          "close": 0.4473,
          "volume": 358374.27,
          "close_time": 1766102399999,
          "quote_volume": 160379.51674,
          "trades": 2020,
          "taker_buy_base": 189703.36,
          "taker_buy_quote": 84880.415927
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 0.4474,
          "high": 0.4488,
          "low": 0.4451,
          "close": 0.4472,
          "volume": 376519.55,
          "close_time": 1766105999999,
          "quote_volume": 168321.319764,
          "trades": 2345,
          "taker_buy_base": 199160.19,
          "taker_buy_quote": 89036.258944
        },
        {
          "timestamp": 1766106000000,
          "datetime": "2025-12-19T01:00:00",
          "open": 0.4471,
          "high": 0.4471,
          "low": 0.4416,
          "close": 0.4434,
          "volume": 311500.29,
          "close_time": 1766109599999,
          "quote_volume": 137981.791607,
          "trades": 2211,
          "taker_buy_base": 166300.34,
          "taker_buy_quote": 73643.248445
        },
        {
          "timestamp": 1766109600000,
          "datetime": "2025-12-19T02:00:00",
          "open": 0.4432,
          "high": 0.4472,
          "low": 0.4423,
          "close": 0.4452,
          "volume": 359652.06,
          "close_time": 1766113199999,
          "quote_volume": 159853.553035,
          "trades": 2303,
          "taker_buy_base": 223706.87,
          "taker_buy_quote": 99440.571346
        },
        {
          "timestamp": 1766113200000,
          "datetime": "2025-12-19T03:00:00",
          "open": 0.4452,
          "high": 0.4623,
          "low": 0.445,
          "close": 0.4585,
          "volume": 798252.1,
          "close_time": 1766116799999,
          "quote_volume": 363457.402645,
          "trades": 8053,
          "taker_buy_base": 492525.48,
          "taker_buy_quote": 224248.73418
        },
        {
          "timestamp": 1766116800000,
          "datetime": "2025-12-19T04:00:00",
          "open": 0.4586,
          "high": 0.4629,
          "low": 0.4586,
          "close": 0.4607,
          "volume": 249855.5,
          "close_time": 1766120399999,
          "quote_volume": 115105.716065,
          "trades": 2423,
          "taker_buy_base": 152646.37,
          "taker_buy_quote": 70311.085695
        },
        {
          "timestamp": 1766120400000,
          "datetime": "2025-12-19T05:00:00",
          "open": 0.4606,
          "high": 0.4606,
          "low": 0.4566,
          "close": 0.4567,
          "volume": 213277.95,
          "close_time": 1766123999999,
          "quote_volume": 97734.968106,
          "trades": 1808,
          "taker_buy_base": 107636.1,
          "taker_buy_quote": 49335.819039
        },
        {
          "timestamp": 1766124000000,
          "datetime": "2025-12-19T06:00:00",
          "open": 0.4566,
          "high": 0.4613,
          "low": 0.4547,
          "close": 0.4608,
          "volume": 234240.24,
          "close_time": 1766127599999,
          "quote_volume": 107216.79424,
          "trades": 1562,
          "taker_buy_base": 106597.95,
          "taker_buy_quote": 48792.667637
        },
        {
          "timestamp": 1766127600000,
          "datetime": "2025-12-19T07:00:00",
          "open": 0.4608,
          "high": 0.4705,
          "low": 0.4607,
          "close": 0.4663,
          "volume": 763368.4,
          "close_time": 1766131199999,
          "quote_volume": 355123.267463,
          "trades": 4742,
          "taker_buy_base": 397964.38,
          "taker_buy_quote": 185118.469253
        },
        {
          "timestamp": 1766131200000,
          "datetime": "2025-12-19T08:00:00",
          "open": 0.4661,
          "high": 0.4694,
          "low": 0.4655,
          "close": 0.4677,
          "volume": 283548.93,
          "close_time": 1766134799999,
          "quote_volume": 132554.326307,
          "trades": 2315,
          "taker_buy_base": 115562.68,
          "taker_buy_quote": 54045.862701
        },
        {
          "timestamp": 1766134800000,
          "datetime": "2025-12-19T09:00:00",
          "open": 0.4676,
          "high": 0.4676,
          "low": 0.4645,
          "close": 0.466,
          "volume": 173556.89,
          "close_time": 1766138399999,
          "quote_volume": 80877.567506,
          "trades": 1478,
          "taker_buy_base": 92197.82,
          "taker_buy_quote": 42977.192467
        },
        {
          "timestamp": 1766138400000,
          "datetime": "2025-12-19T10:00:00",
          "open": 0.4661,
          "high": 0.4666,
          "low": 0.4636,
          "close": 0.4637,
          "volume": 178640.17,
          "close_time": 1766141999999,
          "quote_volume": 83122.828688,
          "trades": 1346,
          "taker_buy_base": 76999.93,
          "taker_buy_quote": 35832.167484
        },
        {
          "timestamp": 1766142000000,
          "datetime": "2025-12-19T11:00:00",
          "open": 0.4636,
          "high": 0.4657,
          "low": 0.4616,
          "close": 0.4646,
          "volume": 297954.35,
          "close_time": 1766145599999,
          "quote_volume": 138140.993145,
          "trades": 1634,
          "taker_buy_base": 193968.36,
          "taker_buy_quote": 89908.341763
        },
        {
          "timestamp": 1766145600000,
          "datetime": "2025-12-19T12:00:00",
          "open": 0.4647,
          "high": 0.4667,
          "low": 0.4624,
          "close": 0.4649,
          "volume": 262269.01,
          "close_time": 1766149199999,
          "quote_volume": 121932.347413,
          "trades": 1800,
          "taker_buy_base": 96950.89,
          "taker_buy_quote": 45090.465913
        },
        {
          "timestamp": 1766149200000,
          "datetime": "2025-12-19T13:00:00",
          "open": 0.465,
          "high": 0.468,
          "low": 0.4588,
          "close": 0.4658,
          "volume": 911982.37,
          "close_time": 1766152799999,
          "quote_volume": 421771.395768,
          "trades": 3118,
          "taker_buy_base": 627365.22,
          "taker_buy_quote": 289957.975718
        },
        {
          "timestamp": 1766152800000,
          "datetime": "2025-12-19T14:00:00",
          "open": 0.4657,
          "high": 0.4804,
          "low": 0.4645,
          "close": 0.4763,
          "volume": 819177.12,
          "close_time": 1766156399999,
          "quote_volume": 387003.8074,
          "trades": 7540,
          "taker_buy_base": 439179.2,
          "taker_buy_quote": 207731.455883
        },
        {
          "timestamp": 1766156400000,
          "datetime": "2025-12-19T15:00:00",
          "open": 0.4762,
          "high": 0.4852,
          "low": 0.4728,
          "close": 0.4788,
          "volume": 1309286.72,
          "close_time": 1766159999999,
          "quote_volume": 625406.016899,
          "trades": 10342,
          "taker_buy_base": 726116.01,
          "taker_buy_quote": 346855.033893
        },
        {
          "timestamp": 1766160000000,
          "datetime": "2025-12-19T16:00:00",
          "open": 0.4788,
          "high": 0.4913,
          "low": 0.4775,
          "close": 0.4828,
          "volume": 1213743.5,
          "close_time": 1766163599999,
          "quote_volume": 588611.8219,
          "trades": 9908,
          "taker_buy_base": 629346.33,
          "taker_buy_quote": 305412.586301
        },
        {
          "timestamp": 1766163600000,
          "datetime": "2025-12-19T17:00:00",
          "open": 0.4828,
          "high": 0.4873,
          "low": 0.4717,
          "close": 0.472,
          "volume": 734846.83,
          "close_time": 1766167199999,
          "quote_volume": 351967.417713,
          "trades": 7273,
          "taker_buy_base": 337503.47,
          "taker_buy_quote": 161658.258809
        },
        {
          "timestamp": 1766167200000,
          "datetime": "2025-12-19T18:00:00",
          "open": 0.472,
          "high": 0.4836,
          "low": 0.4717,
          "close": 0.4823,
          "volume": 739297.68,
          "close_time": 1766170799999,
          "quote_volume": 353001.369551,
          "trades": 5388,
          "taker_buy_base": 354760.92,
          "taker_buy_quote": 169358.252598
        },
        {
          "timestamp": 1766170800000,
          "datetime": "2025-12-19T19:00:00",
          "open": 0.4824,
          "high": 0.4912,
          "low": 0.4809,
          "close": 0.4865,
          "volume": 492768.46,
          "close_time": 1766174399999,
          "quote_volume": 239308.632986,
          "trades": 4933,
          "taker_buy_base": 249420.94,
          "taker_buy_quote": 121144.407957
        },
        {
          "timestamp": 1766174400000,
          "datetime": "2025-12-19T20:00:00",
          "open": 0.4866,
          "high": 0.4889,
          "low": 0.4835,
          "close": 0.4853,
          "volume": 593351.99,
          "close_time": 1766177999999,
          "quote_volume": 288444.006415,
          "trades": 4678,
          "taker_buy_base": 319381.68,
          "taker_buy_quote": 155301.998592
        },
        {
          "timestamp": 1766178000000,
          "datetime": "2025-12-19T21:00:00",
          "open": 0.4853,
          "high": 0.4853,
          "low": 0.4777,
          "close": 0.4781,
          "volume": 880732.73,
          "close_time": 1766181599999,
          "quote_volume": 424264.496395,
          "trades": 4388,
          "taker_buy_base": 380450.1,
          "taker_buy_quote": 183386.922514
        },
        {
          "timestamp": 1766181600000,
          "datetime": "2025-12-19T22:00:00",
          "open": 0.4782,
          "high": 0.4814,
          "low": 0.4772,
          "close": 0.4787,
          "volume": 309346.41,
          "close_time": 1766185199999,
          "quote_volume": 148180.462633,
          "trades": 2341,
          "taker_buy_base": 155547.05,
          "taker_buy_quote": 74515.348537
        },
        {
          "timestamp": 1766185200000,
          "datetime": "2025-12-19T23:00:00",
          "open": 0.4786,
          "high": 0.4792,
          "low": 0.4766,
          "close": 0.478,
          "volume": 213596.84,
          "close_time": 1766188799999,
          "quote_volume": 102109.406566,
          "trades": 1588,
          "taker_buy_base": 95129.56,
          "taker_buy_quote": 45472.11534
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 0.4781,
          "high": 0.4816,
          "low": 0.4763,
          "close": 0.4784,
          "volume": 230551.18,
          "close_time": 1766192399999,
          "quote_volume": 110423.806547,
          "trades": 2242,
          "taker_buy_base": 131822.41,
          "taker_buy_quote": 63151.936768
        },
        {
          "timestamp": 1766192400000,
          "datetime": "2025-12-20T01:00:00",
          "open": 0.4784,
          "high": 0.4792,
          "low": 0.476,
          "close": 0.4781,
          "volume": 232008.51,
          "close_time": 1766195999999,
          "quote_volume": 110801.375842,
          "trades": 1348,
          "taker_buy_base": 86262.56,
          "taker_buy_quote": 41198.847545
        },
        {
          "timestamp": 1766196000000,
          "datetime": "2025-12-20T02:00:00",
          "open": 0.4782,
          "high": 0.4784,
          "low": 0.4745,
          "close": 0.4745,
          "volume": 136178.33,
          "close_time": 1766199599999,
          "quote_volume": 64929.541464,
          "trades": 1309,
          "taker_buy_base": 51080.41,
          "taker_buy_quote": 24352.00417
        },
        {
          "timestamp": 1766199600000,
          "datetime": "2025-12-20T03:00:00",
          "open": 0.4745,
          "high": 0.4767,
          "low": 0.4729,
          "close": 0.4742,
          "volume": 206659.78,
          "close_time": 1766203199999,
          "quote_volume": 98037.900308,
          "trades": 1387,
          "taker_buy_base": 85465.88,
          "taker_buy_quote": 40570.361012
        },
        {
          "timestamp": 1766203200000,
          "datetime": "2025-12-20T04:00:00",
          "open": 0.4742,
          "high": 0.4743,
          "low": 0.4713,
          "close": 0.4715,
          "volume": 170006.4,
          "close_time": 1766206799999,
          "quote_volume": 80403.91331,
          "trades": 1096,
          "taker_buy_base": 53803.79,
          "taker_buy_quote": 25450.536433
        },
        {
          "timestamp": 1766206800000,
          "datetime": "2025-12-20T05:00:00",
          "open": 0.4716,
          "high": 0.4726,
          "low": 0.4691,
          "close": 0.4703,
          "volume": 216645.6,
          "close_time": 1766210399999,
          "quote_volume": 101969.389875,
          "trades": 1544,
          "taker_buy_base": 108486.22,
          "taker_buy_quote": 51088.150919
        },
        {
          "timestamp": 1766210400000,
          "datetime": "2025-12-20T06:00:00",
          "open": 0.4704,
          "high": 0.4714,
          "low": 0.4695,
          "close": 0.4708,
          "volume": 230832.14,
          "close_time": 1766213999999,
          "quote_volume": 108646.166655,
          "trades": 1082,
          "taker_buy_base": 153669.81,
          "taker_buy_quote": 72328.271418
        },
        {
          "timestamp": 1766214000000,
          "datetime": "2025-12-20T07:00:00",
          "open": 0.4709,
          "high": 0.4783,
          "low": 0.4706,
          "close": 0.4774,
          "volume": 277284.98,
          "close_time": 1766217599999,
          "quote_volume": 131763.56774,
          "trades": 2109,
          "taker_buy_base": 160983.72,
          "taker_buy_quote": 76564.544232
        },
        {
          "timestamp": 1766217600000,
          "datetime": "2025-12-20T08:00:00",
          "open": 0.4773,
          "high": 0.48,
          "low": 0.4761,
          "close": 0.4766,
          "volume": 610870.68,
          "close_time": 1766221199999,
          "quote_volume": 291755.27667,
          "trades": 2647,
          "taker_buy_base": 387040.85,
          "taker_buy_quote": 184895.096979
        },
        {
          "timestamp": 1766221200000,
          "datetime": "2025-12-20T09:00:00",
          "open": 0.4765,
          "high": 0.4791,
          "low": 0.4755,
          "close": 0.4771,
          "volume": 620714.92,
          "close_time": 1766224799999,
          "quote_volume": 296396.016582,
          "trades": 2262,
          "taker_buy_base": 292466.26,
          "taker_buy_quote": 139635.506249
        },
        {
          "timestamp": 1766224800000,
          "datetime": "2025-12-20T10:00:00",
          "open": 0.4772,
          "high": 0.4772,
          "low": 0.4696,
          "close": 0.4709,
          "volume": 699761.16,
          "close_time": 1766228399999,
          "quote_volume": 330327.925703,
          "trades": 2377,
          "taker_buy_base": 326832.94,
          "taker_buy_quote": 154161.992439
        },
        {
          "timestamp": 1766228400000,
          "datetime": "2025-12-20T11:00:00",
          "open": 0.4709,
          "high": 0.4741,
          "low": 0.4705,
          "close": 0.4737,
          "volume": 213773.09,
          "close_time": 1766231999999,
          "quote_volume": 101027.57305,
          "trades": 1482,
          "taker_buy_base": 109940.55,
          "taker_buy_quote": 51954.645807
        },
        {
          "timestamp": 1766232000000,
          "datetime": "2025-12-20T12:00:00",
          "open": 0.4736,
          "high": 0.474,
          "low": 0.4708,
          "close": 0.4724,
          "volume": 212813.09,
          "close_time": 1766235599999,
          "quote_volume": 100518.645045,
          "trades": 1068,
          "taker_buy_base": 87927.81,
          "taker_buy_quote": 41519.727451
        },
        {
          "timestamp": 1766235600000,
          "datetime": "2025-12-20T13:00:00",
          "open": 0.4724,
          "high": 0.4737,
          "low": 0.468,
          "close": 0.4719,
          "volume": 441826.04,
          "close_time": 1766239199999,
          "quote_volume": 207840.819274,
          "trades": 2729,
          "taker_buy_base": 199425.53,
          "taker_buy_quote": 93834.564928
        },
        {
          "timestamp": 1766239200000,
          "datetime": "2025-12-20T14:00:00",
          "open": 0.4719,
          "high": 0.4762,
          "low": 0.4688,
          "close": 0.4757,
          "volume": 419554.74,
          "close_time": 1766242799999,
          "quote_volume": 198889.344604,
          "trades": 1924,
          "taker_buy_base": 161976.77,
          "taker_buy_quote": 76745.337558
        },
        {
          "timestamp": 1766242800000,
          "datetime": "2025-12-20T15:00:00",
          "open": 0.4758,
          "high": 0.4759,
          "low": 0.4725,
          "close": 0.4748,
          "volume": 350111.17,
          "close_time": 1766246399999,
          "quote_volume": 166065.939502,
          "trades": 1576,
          "taker_buy_base": 160500.68,
          "taker_buy_quote": 76097.168189
        },
        {
          "timestamp": 1766246400000,
          "datetime": "2025-12-20T16:00:00",
          "open": 0.475,
          "high": 0.4753,
          "low": 0.471,
          "close": 0.4728,
          "volume": 119615.3,
          "close_time": 1766249999999,
          "quote_volume": 56557.388602,
          "trades": 904,
          "taker_buy_base": 88000.26,
          "taker_buy_quote": 41607.541734
        },
        {
          "timestamp": 1766250000000,
          "datetime": "2025-12-20T17:00:00",
          "open": 0.4729,
          "high": 0.4773,
          "low": 0.4719,
          "close": 0.4753,
          "volume": 115808.24,
          "close_time": 1766253599999,
          "quote_volume": 54994.849898,
          "trades": 1379,
          "taker_buy_base": 56572.55,
          "taker_buy_quote": 26864.136666
        },
        {
          "timestamp": 1766253600000,
          "datetime": "2025-12-20T18:00:00",
          "open": 0.4752,
          "high": 0.4805,
          "low": 0.4746,
          "close": 0.4794,
          "volume": 238998.52,
          "close_time": 1766257199999,
          "quote_volume": 114075.254505,
          "trades": 1302,
          "taker_buy_base": 156788.23,
          "taker_buy_quote": 74838.448647
        },
        {
          "timestamp": 1766257200000,
          "datetime": "2025-12-20T19:00:00",
          "open": 0.4794,
          "high": 0.4805,
          "low": 0.4782,
          "close": 0.4788,
          "volume": 343633.48,
          "close_time": 1766260799999,
          "quote_volume": 164659.024486,
          "trades": 1774,
          "taker_buy_base": 128633.5,
          "taker_buy_quote": 61645.266475
        },
        {
          "timestamp": 1766260800000,
          "datetime": "2025-12-20T20:00:00",
          "open": 0.4789,
          "high": 0.4793,
          "low": 0.476,
          "close": 0.4772,
          "volume": 159961.04,
          "close_time": 1766264399999,
          "quote_volume": 76338.045432,
          "trades": 852,
          "taker_buy_base": 69771.02,
          "taker_buy_quote": 33291.683609
        },
        {
          "timestamp": 1766264400000,
          "datetime": "2025-12-20T21:00:00",
          "open": 0.4773,
          "high": 0.4797,
          "low": 0.4767,
          "close": 0.4769,
          "volume": 238585.89,
          "close_time": 1766267999999,
          "quote_volume": 114088.572376,
          "trades": 1505,
          "taker_buy_base": 118375.23,
          "taker_buy_quote": 56607.917256
        },
        {
          "timestamp": 1766268000000,
          "datetime": "2025-12-20T22:00:00",
          "open": 0.477,
          "high": 0.4788,
          "low": 0.4755,
          "close": 0.4779,
          "volume": 158993.77,
          "close_time": 1766271599999,
          "quote_volume": 75824.094358,
          "trades": 784,
          "taker_buy_base": 77499.25,
          "taker_buy_quote": 36960.725181
        },
        {
          "timestamp": 1766271600000,
          "datetime": "2025-12-20T23:00:00",
          "open": 0.4779,
          "high": 0.4795,
          "low": 0.4767,
          "close": 0.4769,
          "volume": 111998.2,
          "close_time": 1766275199999,
          "quote_volume": 53542.849828,
          "trades": 1047,
          "taker_buy_base": 67185.57,
          "taker_buy_quote": 32121.154473
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 0.477,
          "high": 0.4785,
          "low": 0.4754,
          "close": 0.4762,
          "volume": 151714.37,
          "close_time": 1766278799999,
          "quote_volume": 72338.45794,
          "trades": 1410,
          "taker_buy_base": 83964.53,
          "taker_buy_quote": 40041.315224
        },
        {
          "timestamp": 1766278800000,
          "datetime": "2025-12-21T01:00:00",
          "open": 0.4762,
          "high": 0.4766,
          "low": 0.4713,
          "close": 0.4714,
          "volume": 154996.34,
          "close_time": 1766282399999,
          "quote_volume": 73414.184784,
          "trades": 1417,
          "taker_buy_base": 62849.14,
          "taker_buy_quote": 29751.623877
        },
        {
          "timestamp": 1766282400000,
          "datetime": "2025-12-21T02:00:00",
          "open": 0.4713,
          "high": 0.4732,
          "low": 0.4659,
          "close": 0.4676,
          "volume": 371021.73,
          "close_time": 1766285999999,
          "quote_volume": 173964.053894,
          "trades": 2637,
          "taker_buy_base": 150220.61,
          "taker_buy_quote": 70353.170081
        },
        {
          "timestamp": 1766286000000,
          "datetime": "2025-12-21T03:00:00",
          "open": 0.4677,
          "high": 0.472,
          "low": 0.4676,
          "close": 0.4712,
          "volume": 154059.06,
          "close_time": 1766289599999,
          "quote_volume": 72386.349924,
          "trades": 1691,
          "taker_buy_base": 81779.42,
          "taker_buy_quote": 38435.147992
        },
        {
          "timestamp": 1766289600000,
          "datetime": "2025-12-21T04:00:00",
          "open": 0.4712,
          "high": 0.4721,
          "low": 0.4692,
          "close": 0.4701,
          "volume": 57015.35,
          "close_time": 1766293199999,
          "quote_volume": 26833.459468,
          "trades": 756,
          "taker_buy_base": 21307.29,
          "taker_buy_quote": 10027.427386
        },
        {
          "timestamp": 1766293200000,
          "datetime": "2025-12-21T05:00:00",
          "open": 0.4701,
          "high": 0.4746,
          "low": 0.4701,
          "close": 0.4727,
          "volume": 80695.74,
          "close_time": 1766296799999,
          "quote_volume": 38154.299747,
          "trades": 1204,
          "taker_buy_base": 43930.02,
          "taker_buy_quote": 20778.641321
        },
        {
          "timestamp": 1766296800000,
          "datetime": "2025-12-21T06:00:00",
          "open": 0.4729,
          "high": 0.4733,
          "low": 0.4703,
          "close": 0.473,
          "volume": 212793.8,
          "close_time": 1766300399999,
          "quote_volume": 100445.876009,
          "trades": 1124,
          "taker_buy_base": 86280.48,
          "taker_buy_quote": 40730.772459
        },
        {
          "timestamp": 1766300400000,
          "datetime": "2025-12-21T07:00:00",
          "open": 0.473,
          "high": 0.474,
          "low": 0.4722,
          "close": 0.4737,
          "volume": 168890.48,
          "close_time": 1766303999999,
          "quote_volume": 79920.908246,
          "trades": 888,
          "taker_buy_base": 114155.28,
          "taker_buy_quote": 54016.007701
        },
        {
          "timestamp": 1766304000000,
          "datetime": "2025-12-21T08:00:00",
          "open": 0.4738,
          "high": 0.4772,
          "low": 0.4708,
          "close": 0.4758,
          "volume": 268853.26,
          "close_time": 1766307599999,
          "quote_volume": 127358.882266,
          "trades": 2130,
          "taker_buy_base": 126516.99,
          "taker_buy_quote": 59943.551836
        },
        {
          "timestamp": 1766307600000,
          "datetime": "2025-12-21T09:00:00",
          "open": 0.4758,
          "high": 0.4775,
          "low": 0.4736,
          "close": 0.4752,
          "volume": 226522.27,
          "close_time": 1766311199999,
          "quote_volume": 107715.966832,
          "trades": 2361,
          "taker_buy_base": 90176.46,
          "taker_buy_quote": 42887.325847
        },
        {
          "timestamp": 1766311200000,
          "datetime": "2025-12-21T10:00:00",
          "open": 0.4753,
          "high": 0.4757,
          "low": 0.4685,
          "close": 0.4697,
          "volume": 240143.01,
          "close_time": 1766314799999,
          "quote_volume": 113317.6199,
          "trades": 1936,
          "taker_buy_base": 96217.66,
          "taker_buy_quote": 45437.830333
        },
        {
          "timestamp": 1766314800000,
          "datetime": "2025-12-21T11:00:00",
          "open": 0.4697,
          "high": 0.4708,
          "low": 0.4684,
          "close": 0.4688,
          "volume": 204003.9,
          "close_time": 1766318399999,
          "quote_volume": 95729.805436,
          "trades": 1352,
          "taker_buy_base": 89409.11,
          "taker_buy_quote": 41963.689272
        },
        {
          "timestamp": 1766318400000,
          "datetime": "2025-12-21T12:00:00",
          "open": 0.4688,
          "high": 0.4701,
          "low": 0.4637,
          "close": 0.4654,
          "volume": 337745.29,
          "close_time": 1766321999999,
          "quote_volume": 157510.694227,
          "trades": 2608,
          "taker_buy_base": 95749.84,
          "taker_buy_quote": 44645.814716
        },
        {
          "timestamp": 1766322000000,
          "datetime": "2025-12-21T13:00:00",
          "open": 0.4654,
          "high": 0.4655,
          "low": 0.4461,
          "close": 0.4486,
          "volume": 2162013.43,
          "close_time": 1766325599999,
          "quote_volume": 982814.862288,
          "trades": 11566,
          "taker_buy_base": 840027.19,
          "taker_buy_quote": 381983.948708
        },
        {
          "timestamp": 1766325600000,
          "datetime": "2025-12-21T14:00:00",
          "open": 0.4485,
          "high": 0.4547,
          "low": 0.4477,
          "close": 0.4521,
          "volume": 621161.7,
          "close_time": 1766329199999,
          "quote_volume": 280491.684232,
          "trades": 4651,
          "taker_buy_base": 345687.02,
          "taker_buy_quote": 156071.618744
        },
        {
          "timestamp": 1766329200000,
          "datetime": "2025-12-21T15:00:00",
          "open": 0.4521,
          "high": 0.4551,
          "low": 0.4497,
          "close": 0.4534,
          "volume": 471297.13,
          "close_time": 1766332799999,
          "quote_volume": 213069.02699,
          "trades": 3868,
          "taker_buy_base": 282561.57,
          "taker_buy_quote": 127767.941248
        },
        {
          "timestamp": 1766332800000,
          "datetime": "2025-12-21T16:00:00",
          "open": 0.4533,
          "high": 0.4579,
          "low": 0.4511,
          "close": 0.4578,
          "volume": 322866.21,
          "close_time": 1766336399999,
          "quote_volume": 146827.359605,
          "trades": 2462,
          "taker_buy_base": 179330.84,
          "taker_buy_quote": 81537.888333
        },
        {
          "timestamp": 1766336400000,
          "datetime": "2025-12-21T17:00:00",
          "open": 0.4579,
          "high": 0.4616,
          "low": 0.4564,
          "close": 0.457,
          "volume": 294170.23,
          "close_time": 1766339999999,
          "quote_volume": 134980.484922,
          "trades": 2403,
          "taker_buy_base": 142242.15,
          "taker_buy_quote": 65285.099144
        },
        {
          "timestamp": 1766340000000,
          "datetime": "2025-12-21T18:00:00",
          "open": 0.457,
          "high": 0.4577,
          "low": 0.4523,
          "close": 0.4567,
          "volume": 317993.05,
          "close_time": 1766343599999,
          "quote_volume": 144662.730176,
          "trades": 2204,
          "taker_buy_base": 153907.92,
          "taker_buy_quote": 70033.614049
        },
        {
          "timestamp": 1766343600000,
          "datetime": "2025-12-21T19:00:00",
          "open": 0.4567,
          "high": 0.4587,
          "low": 0.4546,
          "close": 0.4579,
          "volume": 203202.47,
          "close_time": 1766347199999,
          "quote_volume": 92797.814129,
          "trades": 1777,
          "taker_buy_base": 87881.85,
          "taker_buy_quote": 40157.661204
        },
        {
          "timestamp": 1766347200000,
          "datetime": "2025-12-21T20:00:00",
          "open": 0.4579,
          "high": 0.4587,
          "low": 0.4534,
          "close": 0.4539,
          "volume": 410913.87,
          "close_time": 1766350799999,
          "quote_volume": 187039.657849,
          "trades": 1526,
          "taker_buy_base": 193874.72,
          "taker_buy_quote": 88296.078679
        },
        {
          "timestamp": 1766350800000,
          "datetime": "2025-12-21T21:00:00",
          "open": 0.454,
          "high": 0.4562,
          "low": 0.4518,
          "close": 0.4525,
          "volume": 228138.17,
          "close_time": 1766354399999,
          "quote_volume": 103646.03808,
          "trades": 1579,
          "taker_buy_base": 110292.32,
          "taker_buy_quote": 50127.484908
        },
        {
          "timestamp": 1766354400000,
          "datetime": "2025-12-21T22:00:00",
          "open": 0.4526,
          "high": 0.4611,
          "low": 0.4519,
          "close": 0.461,
          "volume": 227008.38,
          "close_time": 1766357999999,
          "quote_volume": 103618.24285,
          "trades": 1444,
          "taker_buy_base": 118102.55,
          "taker_buy_quote": 53876.735101
        },
        {
          "timestamp": 1766358000000,
          "datetime": "2025-12-21T23:00:00",
          "open": 0.461,
          "high": 0.4649,
          "low": 0.4601,
          "close": 0.4606,
          "volume": 394368.81,
          "close_time": 1766361599999,
          "quote_volume": 182509.805112,
          "trades": 2246,
          "taker_buy_base": 225731.12,
          "taker_buy_quote": 104495.667079
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 0.4607,
          "high": 0.4752,
          "low": 0.4607,
          "close": 0.4652,
          "volume": 771307.56,
          "close_time": 1766365199999,
          "quote_volume": 361607.111385,
          "trades": 7693,
          "taker_buy_base": 414771.71,
          "taker_buy_quote": 194221.097827
        },
        {
          "timestamp": 1766365200000,
          "datetime": "2025-12-22T01:00:00",
          "open": 0.4652,
          "high": 0.4694,
          "low": 0.4614,
          "close": 0.4625,
          "volume": 403105.13,
          "close_time": 1766368799999,
          "quote_volume": 187871.560085,
          "trades": 3897,
          "taker_buy_base": 173367.59,
          "taker_buy_quote": 80801.130985
        },
        {
          "timestamp": 1766368800000,
          "datetime": "2025-12-22T02:00:00",
          "open": 0.4624,
          "high": 0.4626,
          "low": 0.4537,
          "close": 0.4585,
          "volume": 372612.92,
          "close_time": 1766372399999,
          "quote_volume": 170413.432784,
          "trades": 3699,
          "taker_buy_base": 179820.91,
          "taker_buy_quote": 82241.19658
        },
        {
          "timestamp": 1766372400000,
          "datetime": "2025-12-22T03:00:00",
          "open": 0.4586,
          "high": 0.4661,
          "low": 0.4573,
          "close": 0.4641,
          "volume": 221596.66,
          "close_time": 1766375999999,
          "quote_volume": 102680.87651,
          "trades": 2551,
          "taker_buy_base": 148098.91,
          "taker_buy_quote": 68674.177911
        },
        {
          "timestamp": 1766376000000,
          "datetime": "2025-12-22T04:00:00",
          "open": 0.4644,
          "high": 0.4686,
          "low": 0.4641,
          "close": 0.4679,
          "volume": 192367.25,
          "close_time": 1766379599999,
          "quote_volume": 89793.932336,
          "trades": 2057,
          "taker_buy_base": 126558.06,
          "taker_buy_quote": 59089.065747
        },
        {
          "timestamp": 1766379600000,
          "datetime": "2025-12-22T05:00:00",
          "open": 0.468,
          "high": 0.4682,
          "low": 0.4637,
          "close": 0.4653,
          "volume": 155225.38,
          "close_time": 1766383199999,
          "quote_volume": 72320.765548,
          "trades": 1717,
          "taker_buy_base": 63571.59,
          "taker_buy_quote": 29603.832553
        },
        {
          "timestamp": 1766383200000,
          "datetime": "2025-12-22T06:00:00",
          "open": 0.4652,
          "high": 0.469,
          "low": 0.4648,
          "close": 0.467,
          "volume": 183685.42,
          "close_time": 1766386799999,
          "quote_volume": 85835.533526,
          "trades": 1746,
          "taker_buy_base": 106367.64,
          "taker_buy_quote": 49710.826921
        },
        {
          "timestamp": 1766386800000,
          "datetime": "2025-12-22T07:00:00",
          "open": 0.4669,
          "high": 0.4695,
          "low": 0.4657,
          "close": 0.4689,
          "volume": 431257.39,
          "close_time": 1766390399999,
          "quote_volume": 201812.831723,
          "trades": 2237,
          "taker_buy_base": 196766.31,
          "taker_buy_quote": 92110.751859
        },
        {
          "timestamp": 1766390400000,
          "datetime": "2025-12-22T08:00:00",
          "open": 0.4688,
          "high": 0.4748,
          "low": 0.4659,
          "close": 0.4664,
          "volume": 824761.88,
          "close_time": 1766393999999,
          "quote_volume": 388244.36954,
          "trades": 4550,
          "taker_buy_base": 465684.17,
          "taker_buy_quote": 219341.320819
        },
        {
          "timestamp": 1766394000000,
          "datetime": "2025-12-22T09:00:00",
          "open": 0.4666,
          "high": 0.4666,
          "low": 0.461,
          "close": 0.4634,
          "volume": 264898.25,
          "close_time": 1766397599999,
          "quote_volume": 122903.752745,
          "trades": 1962,
          "taker_buy_base": 115085.02,
          "taker_buy_quote": 53397.130734
        },
        {
          "timestamp": 1766397600000,
          "datetime": "2025-12-22T10:00:00",
          "open": 0.4635,
          "high": 0.4661,
          "low": 0.4616,
          "close": 0.4622,
          "volume": 336548.82,
          "close_time": 1766401199999,
          "quote_volume": 155883.891915,
          "trades": 1888,
          "taker_buy_base": 200518.8,
          "taker_buy_quote": 92853.370348
        },
        {
          "timestamp": 1766401200000,
          "datetime": "2025-12-22T11:00:00",
          "open": 0.4623,
          "high": 0.4662,
          "low": 0.4593,
          "close": 0.4641,
          "volume": 247439.39,
          "close_time": 1766404799999,
          "quote_volume": 114492.801101,
          "trades": 2504,
          "taker_buy_base": 129298.36,
          "taker_buy_quote": 59845.227899
        },
        {
          "timestamp": 1766404800000,
          "datetime": "2025-12-22T12:00:00",
          "open": 0.4642,
          "high": 0.4689,
          "low": 0.4636,
          "close": 0.4646,
          "volume": 288109.27,
          "close_time": 1766408399999,
          "quote_volume": 134180.465449,
          "trades": 3046,
          "taker_buy_base": 168859.62,
          "taker_buy_quote": 78662.000293
        },
        {
          "timestamp": 1766408400000,
          "datetime": "2025-12-22T13:00:00",
          "open": 0.4649,
          "high": 0.4653,
          "low": 0.4603,
          "close": 0.4632,
          "volume": 235208.78,
          "close_time": 1766411999999,
          "quote_volume": 108796.886117,
          "trades": 2033,
          "taker_buy_base": 131843.5,
          "taker_buy_quote": 60989.663231
        },
        {
          "timestamp": 1766412000000,
          "datetime": "2025-12-22T14:00:00",
          "open": 0.4633,
          "high": 0.4682,
          "low": 0.4609,
          "close": 0.4641,
          "volume": 720158.81,
          "close_time": 1766415599999,
          "quote_volume": 334727.768257,
          "trades": 6219,
          "taker_buy_base": 384268.08,
          "taker_buy_quote": 178596.298352
        },
        {
          "timestamp": 1766415600000,
          "datetime": "2025-12-22T15:00:00",
          "open": 0.464,
          "high": 0.4671,
          "low": 0.4575,
          "close": 0.4632,
          "volume": 654962.35,
          "close_time": 1766419199999,
          "quote_volume": 302154.919132,
          "trades": 6411,
          "taker_buy_base": 279636.7,
          "taker_buy_quote": 129055.488082
        },
        {
          "timestamp": 1766419200000,
          "datetime": "2025-12-22T16:00:00",
          "open": 0.4634,
          "high": 0.4664,
          "low": 0.4608,
          "close": 0.4625,
          "volume": 270513.62,
          "close_time": 1766422799999,
          "quote_volume": 125363.232808,
          "trades": 3127,
          "taker_buy_base": 138595.96,
          "taker_buy_quote": 64229.918273
        },
        {
          "timestamp": 1766422800000,
          "datetime": "2025-12-22T17:00:00",
          "open": 0.4625,
          "high": 0.4627,
          "low": 0.4591,
          "close": 0.4612,
          "volume": 360559.33,
          "close_time": 1766426399999,
          "quote_volume": 166185.746265,
          "trades": 2362,
          "taker_buy_base": 118272.03,
          "taker_buy_quote": 54486.092691
        },
        {
          "timestamp": 1766426400000,
          "datetime": "2025-12-22T18:00:00",
          "open": 0.4614,
          "high": 0.4635,
          "low": 0.4595,
          "close": 0.4606,
          "volume": 264899.83,
          "close_time": 1766429999999,
          "quote_volume": 122290.082696,
          "trades": 2130,
          "taker_buy_base": 123272.37,
          "taker_buy_quote": 56909.842373
        },
        {
          "timestamp": 1766430000000,
          "datetime": "2025-12-22T19:00:00",
          "open": 0.4605,
          "high": 0.4605,
          "low": 0.4445,
          "close": 0.4456,
          "volume": 1095608.68,
          "close_time": 1766433599999,
          "quote_volume": 493764.279208,
          "trades": 7140,
          "taker_buy_base": 447462.01,
          "taker_buy_quote": 201536.707381
        },
        {
          "timestamp": 1766433600000,
          "datetime": "2025-12-22T20:00:00",
          "open": 0.4455,
          "high": 0.449,
          "low": 0.4428,
          "close": 0.4453,
          "volume": 525046.38,
          "close_time": 1766437199999,
          "quote_volume": 233723.624239,
          "trades": 5345,
          "taker_buy_base": 300714.72,
          "taker_buy_quote": 133855.866234
        },
        {
          "timestamp": 1766437200000,
          "datetime": "2025-12-22T21:00:00",
          "open": 0.4452,
          "high": 0.449,
          "low": 0.4452,
          "close": 0.4471,
          "volume": 487051.39,
          "close_time": 1766440799999,
          "quote_volume": 217444.159918,
          "trades": 2255,
          "taker_buy_base": 309448.22,
          "taker_buy_quote": 138141.68682
        },
        {
          "timestamp": 1766440800000,
          "datetime": "2025-12-22T22:00:00",
          "open": 0.447,
          "high": 0.4514,
          "low": 0.4444,
          "close": 0.451,
          "volume": 275372.89,
          "close_time": 1766444399999,
          "quote_volume": 123263.608553,
          "trades": 1667,
          "taker_buy_base": 137313.69,
          "taker_buy_quote": 61473.767293
        },
        {
          "timestamp": 1766444400000,
          "datetime": "2025-12-22T23:00:00",
          "open": 0.4511,
          "high": 0.4515,
          "low": 0.4479,
          "close": 0.4492,
          "volume": 174684.29,
          "close_time": 1766447999999,
          "quote_volume": 78552.077115,
          "trades": 1497,
          "taker_buy_base": 99317.27,
          "taker_buy_quote": 44664.204081
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 0.4493,
          "high": 0.4552,
          "low": 0.4479,
          "close": 0.4546,
          "volume": 302615.34,
          "close_time": 1766451599999,
          "quote_volume": 136619.250156,
          "trades": 2071,
          "taker_buy_base": 174489.83,
          "taker_buy_quote": 78745.893399
        },
        {
          "timestamp": 1766451600000,
          "datetime": "2025-12-23T01:00:00",
          "open": 0.4547,
          "high": 0.455,
          "low": 0.4496,
          "close": 0.4507,
          "volume": 133398.62,
          "close_time": 1766455199999,
          "quote_volume": 60288.358979,
          "trades": 1537,
          "taker_buy_base": 72054.76,
          "taker_buy_quote": 32548.68549
        },
        {
          "timestamp": 1766455200000,
          "datetime": "2025-12-23T02:00:00",
          "open": 0.4507,
          "high": 0.454,
          "low": 0.4483,
          "close": 0.4489,
          "volume": 196364.16,
          "close_time": 1766458799999,
          "quote_volume": 88531.515731,
          "trades": 2562,
          "taker_buy_base": 88856.79,
          "taker_buy_quote": 40074.051437
        },
        {
          "timestamp": 1766458800000,
          "datetime": "2025-12-23T03:00:00",
          "open": 0.4489,
          "high": 0.4506,
          "low": 0.4458,
          "close": 0.4485,
          "volume": 181830.13,
          "close_time": 1766462399999,
          "quote_volume": 81535.375836,
          "trades": 2057,
          "taker_buy_base": 91171.96,
          "taker_buy_quote": 40880.229088
        },
        {
          "timestamp": 1766462400000,
          "datetime": "2025-12-23T04:00:00",
          "open": 0.4484,
          "high": 0.449,
          "low": 0.4462,
          "close": 0.4465,
          "volume": 126149.1,
          "close_time": 1766465999999,
          "quote_volume": 56448.086153,
          "trades": 1205,
          "taker_buy_base": 59399.05,
          "taker_buy_quote": 26579.350047
        },
        {
          "timestamp": 1766466000000,
          "datetime": "2025-12-23T05:00:00",
          "open": 0.4466,
          "high": 0.4494,
          "low": 0.4436,
          "close": 0.4485,
          "volume": 3272903.59,
          "close_time": 1766469599999,
          "quote_volume": 1458002.943822,
          "trades": 6557,
          "taker_buy_base": 2351630.66,
          "taker_buy_quote": 1047243.66914
        },
        {
          "timestamp": 1766469600000,
          "datetime": "2025-12-23T06:00:00",
          "open": 0.4484,
          "high": 0.4498,
          "low": 0.4455,
          "close": 0.4467,
          "volume": 320523.59,
          "close_time": 1766473199999,
          "quote_volume": 143327.513538,
          "trades": 3304,
          "taker_buy_base": 158323.27,
          "taker_buy_quote": 70791.219701
        },
        {
          "timestamp": 1766473200000,
          "datetime": "2025-12-23T07:00:00",
          "open": 0.4466,
          "high": 0.4472,
          "low": 0.4428,
          "close": 0.4438,
          "volume": 225995.67,
          "close_time": 1766476799999,
          "quote_volume": 100489.594193,
          "trades": 1753,
          "taker_buy_base": 113362.15,
          "taker_buy_quote": 50427.829718
        },
        {
          "timestamp": 1766476800000,
          "datetime": "2025-12-23T08:00:00",
          "open": 0.4437,
          "high": 0.4504,
          "low": 0.4432,
          "close": 0.4469,
          "volume": 510906.49,
          "close_time": 1766480399999,
          "quote_volume": 228622.112817,
          "trades": 2775,
          "taker_buy_base": 279919.34,
          "taker_buy_quote": 125264.836275
        },
        {
          "timestamp": 1766480400000,
          "datetime": "2025-12-23T09:00:00",
          "open": 0.4468,
          "high": 0.4487,
          "low": 0.4448,
          "close": 0.4466,
          "volume": 203303.48,
          "close_time": 1766483999999,
          "quote_volume": 90826.496025,
          "trades": 1791,
          "taker_buy_base": 95611.76,
          "taker_buy_quote": 42718.616203
        },
        {
          "timestamp": 1766484000000,
          "datetime": "2025-12-23T10:00:00",
          "open": 0.4466,
          "high": 0.4512,
          "low": 0.4466,
          "close": 0.4508,
          "volume": 230467.53,
          "close_time": 1766487599999,
          "quote_volume": 103410.670328,
          "trades": 1685,
          "taker_buy_base": 87803.43,
          "taker_buy_quote": 39419.440321
        },
        {
          "timestamp": 1766487600000,
          "datetime": "2025-12-23T11:00:00",
          "open": 0.4509,
          "high": 0.4523,
          "low": 0.4497,
          "close": 0.4497,
          "volume": 159140.73,
          "close_time": 1766491199999,
          "quote_volume": 71768.922011,
          "trades": 1461,
          "taker_buy_base": 80132.34,
          "taker_buy_quote": 36141.379355
        },
        {
          "timestamp": 1766491200000,
          "datetime": "2025-12-23T12:00:00",
          "open": 0.4496,
          "high": 0.4496,
          "low": 0.4436,
          "close": 0.4441,
          "volume": 257511.48,
          "close_time": 1766494799999,
          "quote_volume": 114765.20963,
          "trades": 2262,
          "taker_buy_base": 131932.02,
          "taker_buy_quote": 58758.55219
        },
        {
          "timestamp": 1766494800000,
          "datetime": "2025-12-23T13:00:00",
          "open": 0.4441,
          "high": 0.4475,
          "low": 0.4386,
          "close": 0.4425,
          "volume": 815457.39,
          "close_time": 1766498399999,
          "quote_volume": 360320.315329,
          "trades": 4638,
          "taker_buy_base": 340117.12,
          "taker_buy_quote": 150483.387893
        },
        {
          "timestamp": 1766498400000,
          "datetime": "2025-12-23T14:00:00",
          "open": 0.4425,
          "high": 0.4441,
          "low": 0.4337,
          "close": 0.44,
          "volume": 909686.34,
          "close_time": 1766501999999,
          "quote_volume": 399759.327999,
          "trades": 7823,
          "taker_buy_base": 407116.3,
          "taker_buy_quote": 179119.705424
        },
        {
          "timestamp": 1766502000000,
          "datetime": "2025-12-23T15:00:00",
          "open": 0.44,
          "high": 0.4443,
          "low": 0.4384,
          "close": 0.443,
          "volume": 477111.66,
          "close_time": 1766505599999,
          "quote_volume": 210680.353217,
          "trades": 5430,
          "taker_buy_base": 243617.49,
          "taker_buy_quote": 107621.159437
        },
        {
          "timestamp": 1766505600000,
          "datetime": "2025-12-23T16:00:00",
          "open": 0.4429,
          "high": 0.4518,
          "low": 0.4421,
          "close": 0.4502,
          "volume": 619151.23,
          "close_time": 1766509199999,
          "quote_volume": 277189.897174,
          "trades": 5647,
          "taker_buy_base": 342015.96,
          "taker_buy_quote": 153130.356398
        },
        {
          "timestamp": 1766509200000,
          "datetime": "2025-12-23T17:00:00",
          "open": 0.4503,
          "high": 0.4526,
          "low": 0.4425,
          "close": 0.4426,
          "volume": 466796.04,
          "close_time": 1766512799999,
          "quote_volume": 209476.773196,
          "trades": 4190,
          "taker_buy_base": 245560.42,
          "taker_buy_quote": 110300.412096
        },
        {
          "timestamp": 1766512800000,
          "datetime": "2025-12-23T18:00:00",
          "open": 0.4426,
          "high": 0.4537,
          "low": 0.4425,
          "close": 0.4531,
          "volume": 582465.11,
          "close_time": 1766516399999,
          "quote_volume": 262090.034795,
          "trades": 4536,
          "taker_buy_base": 381515.48,
          "taker_buy_quote": 171692.338278
        },
        {
          "timestamp": 1766516400000,
          "datetime": "2025-12-23T19:00:00",
          "open": 0.4531,
          "high": 0.4543,
          "low": 0.4503,
          "close": 0.4526,
          "volume": 384150.35,
          "close_time": 1766519999999,
          "quote_volume": 173643.120001,
          "trades": 3057,
          "taker_buy_base": 212431.11,
          "taker_buy_quote": 96020.690024
        },
        {
          "timestamp": 1766520000000,
          "datetime": "2025-12-23T20:00:00",
          "open": 0.4528,
          "high": 0.4602,
          "low": 0.4514,
          "close": 0.4552,
          "volume": 746581.66,
          "close_time": 1766523599999,
          "quote_volume": 339933.511864,
          "trades": 5373,
          "taker_buy_base": 422891.08,
          "taker_buy_quote": 192632.025962
        },
        {
          "timestamp": 1766523600000,
          "datetime": "2025-12-23T21:00:00",
          "open": 0.4552,
          "high": 0.4554,
          "low": 0.4504,
          "close": 0.4507,
          "volume": 301563.92,
          "close_time": 1766527199999,
          "quote_volume": 136536.864581,
          "trades": 2091,
          "taker_buy_base": 157733.73,
          "taker_buy_quote": 71401.847602
        },
        {
          "timestamp": 1766527200000,
          "datetime": "2025-12-23T22:00:00",
          "open": 0.4505,
          "high": 0.4517,
          "low": 0.4455,
          "close": 0.4468,
          "volume": 246764.74,
          "close_time": 1766530799999,
          "quote_volume": 110553.193392,
          "trades": 1622,
          "taker_buy_base": 122786.18,
          "taker_buy_quote": 54990.91421
        },
        {
          "timestamp": 1766530800000,
          "datetime": "2025-12-23T23:00:00",
          "open": 0.4467,
          "high": 0.4503,
          "low": 0.4446,
          "close": 0.4492,
          "volume": 200118.33,
          "close_time": 1766534399999,
          "quote_volume": 89436.054913,
          "trades": 2047,
          "taker_buy_base": 102916.48,
          "taker_buy_quote": 46043.671151
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 0.4491,
          "high": 0.4509,
          "low": 0.4483,
          "close": 0.4495,
          "volume": 295522.36,
          "close_time": 1766537999999,
          "quote_volume": 132863.215436,
          "trades": 2057,
          "taker_buy_base": 148538.98,
          "taker_buy_quote": 66796.787718
        },
        {
          "timestamp": 1766538000000,
          "datetime": "2025-12-24T01:00:00",
          "open": 0.4496,
          "high": 0.451,
          "low": 0.4445,
          "close": 0.4457,
          "volume": 197694.23,
          "close_time": 1766541599999,
          "quote_volume": 88404.927115,
          "trades": 1729,
          "taker_buy_base": 84370.73,
          "taker_buy_quote": 37714.146865
        },
        {
          "timestamp": 1766541600000,
          "datetime": "2025-12-24T02:00:00",
          "open": 0.4456,
          "high": 0.4457,
          "low": 0.439,
          "close": 0.4405,
          "volume": 480013.45,
          "close_time": 1766545199999,
          "quote_volume": 212699.260705,
          "trades": 2973,
          "taker_buy_base": 160651.08,
          "taker_buy_quote": 71091.613841
        },
        {
          "timestamp": 1766545200000,
          "datetime": "2025-12-24T03:00:00",
          "open": 0.4405,
          "high": 0.4406,
          "low": 0.4348,
          "close": 0.4405,
          "volume": 428226.35,
          "close_time": 1766548799999,
          "quote_volume": 187249.031374,
          "trades": 3377,
          "taker_buy_base": 215851.42,
          "taker_buy_quote": 94398.562143
        },
        {
          "timestamp": 1766548800000,
          "datetime": "2025-12-24T04:00:00",
          "open": 0.4404,
          "high": 0.4443,
          "low": 0.439,
          "close": 0.439,
          "volume": 172979.33,
          "close_time": 1766552399999,
          "quote_volume": 76404.115723,
          "trades": 1899,
          "taker_buy_base": 78292.84,
          "taker_buy_quote": 34574.682803
        },
        {
          "timestamp": 1766552400000,
          "datetime": "2025-12-24T05:00:00",
          "open": 0.4389,
          "high": 0.4405,
          "low": 0.4332,
          "close": 0.4349,
          "volume": 477845.13,
          "close_time": 1766555999999,
          "quote_volume": 208482.796918,
          "trades": 2861,
          "taker_buy_base": 233866.03,
          "taker_buy_quote": 102083.186488
        },
        {
          "timestamp": 1766556000000,
          "datetime": "2025-12-24T06:00:00",
          "open": 0.4349,
          "high": 0.4359,
          "low": 0.4318,
          "close": 0.4341,
          "volume": 339324.19,
          "close_time": 1766559599999,
          "quote_volume": 147284.255556,
          "trades": 2080,
          "taker_buy_base": 158947.98,
          "taker_buy_quote": 69026.976513
        },
        {
          "timestamp": 1766559600000,
          "datetime": "2025-12-24T07:00:00",
          "open": 0.4342,
          "high": 0.436,
          "low": 0.4331,
          "close": 0.4331,
          "volume": 178480.3,
          "close_time": 1766563199999,
          "quote_volume": 77637.384607,
          "trades": 1407,
          "taker_buy_base": 96149.84,
          "taker_buy_quote": 41835.195952
        },
        {
          "timestamp": 1766563200000,
          "datetime": "2025-12-24T08:00:00",
          "open": 0.433,
          "high": 0.4352,
          "low": 0.4319,
          "close": 0.4337,
          "volume": 362443.19,
          "close_time": 1766566799999,
          "quote_volume": 157123.492418,
          "trades": 2253,
          "taker_buy_base": 195170.6,
          "taker_buy_quote": 84613.100118
        },
        {
          "timestamp": 1766566800000,
          "datetime": "2025-12-24T09:00:00",
          "open": 0.4338,
          "high": 0.4364,
          "low": 0.4338,
          "close": 0.4347,
          "volume": 219030.49,
          "close_time": 1766570399999,
          "quote_volume": 95327.222099,
          "trades": 1649,
          "taker_buy_base": 108722.43,
          "taker_buy_quote": 47313.71671
        },
        {
          "timestamp": 1766570400000,
          "datetime": "2025-12-24T10:00:00",
          "open": 0.4346,
          "high": 0.436,
          "low": 0.4324,
          "close": 0.4326,
          "volume": 182780.52,
          "close_time": 1766573999999,
          "quote_volume": 79357.77472,
          "trades": 1605,
          "taker_buy_base": 77831.94,
          "taker_buy_quote": 33799.189726
        },
        {
          "timestamp": 1766574000000,
          "datetime": "2025-12-24T11:00:00",
          "open": 0.4327,
          "high": 0.4346,
          "low": 0.4325,
          "close": 0.4343,
          "volume": 234676.35,
          "close_time": 1766577599999,
          "quote_volume": 101732.290441,
          "trades": 1702,
          "taker_buy_base": 143247.7,
          "taker_buy_quote": 62096.40461
        },
        {
          "timestamp": 1766577600000,
          "datetime": "2025-12-24T12:00:00",
          "open": 0.4342,
          "high": 0.4371,
          "low": 0.433,
          "close": 0.4363,
          "volume": 268480.84,
          "close_time": 1766581199999,
          "quote_volume": 116821.390068,
          "trades": 1894,
          "taker_buy_base": 175265.46,
          "taker_buy_quote": 76228.876786
        },
        {
          "timestamp": 1766581200000,
          "datetime": "2025-12-24T13:00:00",
          "open": 0.4362,
          "high": 0.4363,
          "low": 0.4322,
          "close": 0.4342,
          "volume": 238745.58,
          "close_time": 1766584799999,
          "quote_volume": 103691.813034,
          "trades": 1691,
          "taker_buy_base": 115821.48,
          "taker_buy_quote": 50306.684502
        },
        {
          "timestamp": 1766584800000,
          "datetime": "2025-12-24T14:00:00",
          "open": 0.4343,
          "high": 0.4399,
          "low": 0.4291,
          "close": 0.4399,
          "volume": 764029.96,
          "close_time": 1766588399999,
          "quote_volume": 332489.739117,
          "trades": 5714,
          "taker_buy_base": 335281.73,
          "taker_buy_quote": 146057.040665
        },
        {
          "timestamp": 1766588400000,
          "datetime": "2025-12-24T15:00:00",
          "open": 0.4399,
          "high": 0.4451,
          "low": 0.4365,
          "close": 0.4443,
          "volume": 820903.3,
          "close_time": 1766591999999,
          "quote_volume": 362022.797201,
          "trades": 6406,
          "taker_buy_base": 422386.24,
          "taker_buy_quote": 186178.271259
        },
        {
          "timestamp": 1766592000000,
          "datetime": "2025-12-24T16:00:00",
          "open": 0.4444,
          "high": 0.4479,
          "low": 0.4397,
          "close": 0.445,
          "volume": 739798.27,
          "close_time": 1766595599999,
          "quote_volume": 328564.673891,
          "trades": 6020,
          "taker_buy_base": 437513.64,
          "taker_buy_quote": 194226.275218
        },
        {
          "timestamp": 1766595600000,
          "datetime": "2025-12-24T17:00:00",
          "open": 0.4451,
          "high": 0.4462,
          "low": 0.44,
          "close": 0.4407,
          "volume": 373145.05,
          "close_time": 1766599199999,
          "quote_volume": 165211.788673,
          "trades": 3135,
          "taker_buy_base": 168112.53,
          "taker_buy_quote": 74451.010769
        },
        {
          "timestamp": 1766599200000,
          "datetime": "2025-12-24T18:00:00",
          "open": 0.4408,
          "high": 0.4414,
          "low": 0.438,
          "close": 0.4393,
          "volume": 262743.42,
          "close_time": 1766602799999,
          "quote_volume": 115410.367569,
          "trades": 2171,
          "taker_buy_base": 127396.51,
          "taker_buy_quote": 55965.71692
        },
        {
          "timestamp": 1766602800000,
          "datetime": "2025-12-24T19:00:00",
          "open": 0.4392,
          "high": 0.447,
          "low": 0.4387,
          "close": 0.446,
          "volume": 324767.68,
          "close_time": 1766606399999,
          "quote_volume": 143784.33592,
          "trades": 2150,
          "taker_buy_base": 183969.59,
          "taker_buy_quote": 81419.438374
        },
        {
          "timestamp": 1766606400000,
          "datetime": "2025-12-24T20:00:00",
          "open": 0.4463,
          "high": 0.4485,
          "low": 0.4456,
          "close": 0.4474,
          "volume": 139233.03,
          "close_time": 1766609999999,
          "quote_volume": 62247.639457,
          "trades": 1390,
          "taker_buy_base": 77569.24,
          "taker_buy_quote": 34673.882623
        },
        {
          "timestamp": 1766610000000,
          "datetime": "2025-12-24T21:00:00",
          "open": 0.4475,
          "high": 0.4485,
          "low": 0.4454,
          "close": 0.4467,
          "volume": 142989.69,
          "close_time": 1766613599999,
          "quote_volume": 63908.335747,
          "trades": 1324,
          "taker_buy_base": 85686.59,
          "taker_buy_quote": 38296.377882
        },
        {
          "timestamp": 1766613600000,
          "datetime": "2025-12-24T22:00:00",
          "open": 0.4467,
          "high": 0.4521,
          "low": 0.4466,
          "close": 0.4513,
          "volume": 197954.17,
          "close_time": 1766617199999,
          "quote_volume": 89134.226827,
          "trades": 1423,
          "taker_buy_base": 83169.51,
          "taker_buy_quote": 37438.201997
        },
        {
          "timestamp": 1766617200000,
          "datetime": "2025-12-24T23:00:00",
          "open": 0.4514,
          "high": 0.4516,
          "low": 0.4475,
          "close": 0.449,
          "volume": 175430.75,
          "close_time": 1766620799999,
          "quote_volume": 78750.935367,
          "trades": 1368,
          "taker_buy_base": 90685.07,
          "taker_buy_quote": 40717.437508
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 0.4489,
          "high": 0.4499,
          "low": 0.4468,
          "close": 0.4473,
          "volume": 172819.17,
          "close_time": 1766624399999,
          "quote_volume": 77433.490182,
          "trades": 1203,
          "taker_buy_base": 98649.67,
          "taker_buy_quote": 44199.383534
        },
        {
          "timestamp": 1766624400000,
          "datetime": "2025-12-25T01:00:00",
          "open": 0.4474,
          "high": 0.4491,
          "low": 0.4465,
          "close": 0.448,
          "volume": 125959.67,
          "close_time": 1766627999999,
          "quote_volume": 56420.168755,
          "trades": 919,
          "taker_buy_base": 70772.34,
          "taker_buy_quote": 31689.208262
        },
        {
          "timestamp": 1766628000000,
          "datetime": "2025-12-25T02:00:00",
          "open": 0.448,
          "high": 0.4559,
          "low": 0.4468,
          "close": 0.4552,
          "volume": 309715.23,
          "close_time": 1766631599999,
          "quote_volume": 140119.675523,
          "trades": 2138,
          "taker_buy_base": 144920.22,
          "taker_buy_quote": 65536.125357
        },
        {
          "timestamp": 1766631600000,
          "datetime": "2025-12-25T03:00:00",
          "open": 0.4553,
          "high": 0.4572,
          "low": 0.453,
          "close": 0.4567,
          "volume": 190112.86,
          "close_time": 1766635199999,
          "quote_volume": 86433.068489,
          "trades": 1831,
          "taker_buy_base": 92392.39,
          "taker_buy_quote": 42022.223522
        },
        {
          "timestamp": 1766635200000,
          "datetime": "2025-12-25T04:00:00",
          "open": 0.4567,
          "high": 0.4592,
          "low": 0.4554,
          "close": 0.4578,
          "volume": 264010.53,
          "close_time": 1766638799999,
          "quote_volume": 120855.473365,
          "trades": 2048,
          "taker_buy_base": 154005.4,
          "taker_buy_quote": 70503.808778
        },
        {
          "timestamp": 1766638800000,
          "datetime": "2025-12-25T05:00:00",
          "open": 0.4576,
          "high": 0.4582,
          "low": 0.4555,
          "close": 0.4557,
          "volume": 113597.64,
          "close_time": 1766642399999,
          "quote_volume": 51883.866393,
          "trades": 1006,
          "taker_buy_base": 58266.47,
          "taker_buy_quote": 26617.814789
        },
        {
          "timestamp": 1766642400000,
          "datetime": "2025-12-25T06:00:00",
          "open": 0.4557,
          "high": 0.4591,
          "low": 0.4552,
          "close": 0.4579,
          "volume": 149011.66,
          "close_time": 1766645999999,
          "quote_volume": 68166.499625,
          "trades": 1309,
          "taker_buy_base": 82138.56,
          "taker_buy_quote": 37569.373418
        },
        {
          "timestamp": 1766646000000,
          "datetime": "2025-12-25T07:00:00",
          "open": 0.4578,
          "high": 0.458,
          "low": 0.4532,
          "close": 0.4552,
          "volume": 468600.11,
          "close_time": 1766649599999,
          "quote_volume": 213432.512936,
          "trades": 2625,
          "taker_buy_base": 178162.5,
          "taker_buy_quote": 81140.130417
        },
        {
          "timestamp": 1766649600000,
          "datetime": "2025-12-25T08:00:00",
          "open": 0.4553,
          "high": 0.4611,
          "low": 0.4543,
          "close": 0.4558,
          "volume": 621804.84,
          "close_time": 1766653199999,
          "quote_volume": 284140.89756,
          "trades": 5044,
          "taker_buy_base": 294028.34,
          "taker_buy_quote": 134534.453252
        },
        {
          "timestamp": 1766653200000,
          "datetime": "2025-12-25T09:00:00",
          "open": 0.4558,
          "high": 0.4561,
          "low": 0.4527,
          "close": 0.4544,
          "volume": 393222.58,
          "close_time": 1766656799999,
          "quote_volume": 178365.346852,
          "trades": 1701,
          "taker_buy_base": 298760.48,
          "taker_buy_quote": 135490.255706
        },
        {
          "timestamp": 1766656800000,
          "datetime": "2025-12-25T10:00:00",
          "open": 0.4545,
          "high": 0.4546,
          "low": 0.4479,
          "close": 0.4499,
          "volume": 428522.66,
          "close_time": 1766660399999,
          "quote_volume": 193446.67561,
          "trades": 3052,
          "taker_buy_base": 196770.98,
          "taker_buy_quote": 88836.617974
        },
        {
          "timestamp": 1766660400000,
          "datetime": "2025-12-25T11:00:00",
          "open": 0.4499,
          "high": 0.4545,
          "low": 0.4495,
          "close": 0.4529,
          "volume": 274832.54,
          "close_time": 1766663999999,
          "quote_volume": 124305.331961,
          "trades": 1944,
          "taker_buy_base": 173571.31,
          "taker_buy_quote": 78516.469044
        },
        {
          "timestamp": 1766664000000,
          "datetime": "2025-12-25T12:00:00",
          "open": 0.4529,
          "high": 0.4576,
          "low": 0.4527,
          "close": 0.4568,
          "volume": 283859.15,
          "close_time": 1766667599999,
          "quote_volume": 129388.319612,
          "trades": 2371,
          "taker_buy_base": 168183.19,
          "taker_buy_quote": 76651.322485
        },
        {
          "timestamp": 1766667600000,
          "datetime": "2025-12-25T13:00:00",
          "open": 0.4567,
          "high": 0.4609,
          "low": 0.454,
          "close": 0.4549,
          "volume": 872620.44,
          "close_time": 1766671199999,
          "quote_volume": 398873.333027,
          "trades": 4533,
          "taker_buy_base": 338165.9,
          "taker_buy_quote": 154412.511044
        },
        {
          "timestamp": 1766671200000,
          "datetime": "2025-12-25T14:00:00",
          "open": 0.4548,
          "high": 0.4556,
          "low": 0.4502,
          "close": 0.4517,
          "volume": 439871.22,
          "close_time": 1766674799999,
          "quote_volume": 198946.531786,
          "trades": 2262,
          "taker_buy_base": 255359.36,
          "taker_buy_quote": 115487.930561
        },
        {
          "timestamp": 1766674800000,
          "datetime": "2025-12-25T15:00:00",
          "open": 0.4517,
          "high": 0.4576,
          "low": 0.4491,
          "close": 0.4557,
          "volume": 831355.33,
          "close_time": 1766678399999,
          "quote_volume": 377496.03738,
          "trades": 5830,
          "taker_buy_base": 388087.65,
          "taker_buy_quote": 176097.129265
        },
        {
          "timestamp": 1766678400000,
          "datetime": "2025-12-25T16:00:00",
          "open": 0.4558,
          "high": 0.4606,
          "low": 0.4539,
          "close": 0.4553,
          "volume": 664147.76,
          "close_time": 1766681999999,
          "quote_volume": 304037.927486,
          "trades": 3595,
          "taker_buy_base": 388305.68,
          "taker_buy_quote": 177849.68693
        },
        {
          "timestamp": 1766682000000,
          "datetime": "2025-12-25T17:00:00",
          "open": 0.4554,
          "high": 0.4555,
          "low": 0.452,
          "close": 0.4543,
          "volume": 276955.84,
          "close_time": 1766685599999,
          "quote_volume": 125721.936285,
          "trades": 2014,
          "taker_buy_base": 129212.05,
          "taker_buy_quote": 58656.644575
        },
        {
          "timestamp": 1766685600000,
          "datetime": "2025-12-25T18:00:00",
          "open": 0.4543,
          "high": 0.4604,
          "low": 0.4543,
          "close": 0.4588,
          "volume": 558638.43,
          "close_time": 1766689199999,
          "quote_volume": 256028.434022,
          "trades": 2978,
          "taker_buy_base": 285608.91,
          "taker_buy_quote": 130852.693775
        },
        {
          "timestamp": 1766689200000,
          "datetime": "2025-12-25T19:00:00",
          "open": 0.4588,
          "high": 0.4604,
          "low": 0.4571,
          "close": 0.4593,
          "volume": 316800.67,
          "close_time": 1766692799999,
          "quote_volume": 145336.746698,
          "trades": 1755,
          "taker_buy_base": 161896.44,
          "taker_buy_quote": 74277.394697
        },
        {
          "timestamp": 1766692800000,
          "datetime": "2025-12-25T20:00:00",
          "open": 0.4593,
          "high": 0.4618,
          "low": 0.4574,
          "close": 0.459,
          "volume": 181106.16,
          "close_time": 1766696399999,
          "quote_volume": 83222.212742,
          "trades": 1733,
          "taker_buy_base": 116719.53,
          "taker_buy_quote": 53645.273641
        },
        {
          "timestamp": 1766696400000,
          "datetime": "2025-12-25T21:00:00",
          "open": 0.4588,
          "high": 0.4594,
          "low": 0.4572,
          "close": 0.4585,
          "volume": 297760.93,
          "close_time": 1766699999999,
          "quote_volume": 136490.449111,
          "trades": 1362,
          "taker_buy_base": 180171.22,
          "taker_buy_quote": 82607.52489
        },
        {
          "timestamp": 1766700000000,
          "datetime": "2025-12-25T22:00:00",
          "open": 0.4585,
          "high": 0.4589,
          "low": 0.4428,
          "close": 0.4461,
          "volume": 561561.33,
          "close_time": 1766703599999,
          "quote_volume": 252857.236497,
          "trades": 3787,
          "taker_buy_base": 261059.54,
          "taker_buy_quote": 117946.156445
        },
        {
          "timestamp": 1766703600000,
          "datetime": "2025-12-25T23:00:00",
          "open": 0.4461,
          "high": 0.4487,
          "low": 0.4357,
          "close": 0.4384,
          "volume": 993995.31,
          "close_time": 1766707199999,
          "quote_volume": 438310.841357,
          "trades": 7600,
          "taker_buy_base": 387174.19,
          "taker_buy_quote": 170866.275677
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 0.4383,
          "high": 0.4417,
          "low": 0.4363,
          "close": 0.4389,
          "volume": 623711.05,
          "close_time": 1766710799999,
          "quote_volume": 273329.505655,
          "trades": 4967,
          "taker_buy_base": 321869.7,
          "taker_buy_quote": 141030.420985
        },
        {
          "timestamp": 1766710800000,
          "datetime": "2025-12-26T01:00:00",
          "open": 0.439,
          "high": 0.444,
          "low": 0.4381,
          "close": 0.443,
          "volume": 278617.36,
          "close_time": 1766714399999,
          "quote_volume": 123232.311421,
          "trades": 2381,
          "taker_buy_base": 127083.17,
          "taker_buy_quote": 56174.904335
        },
        {
          "timestamp": 1766714400000,
          "datetime": "2025-12-26T02:00:00",
          "open": 0.443,
          "high": 0.4687,
          "low": 0.4427,
          "close": 0.4657,
          "volume": 2129877.83,
          "close_time": 1766717999999,
          "quote_volume": 981227.770665,
          "trades": 15167,
          "taker_buy_base": 1121038.35,
          "taker_buy_quote": 516195.346445
        },
        {
          "timestamp": 1766718000000,
          "datetime": "2025-12-26T03:00:00",
          "open": 0.4658,
          "high": 0.4664,
          "low": 0.4616,
          "close": 0.4637,
          "volume": 396895.75,
          "close_time": 1766721599999,
          "quote_volume": 183933.284399,
          "trades": 4180,
          "taker_buy_base": 196704.11,
          "taker_buy_quote": 91199.805668
        },
        {
          "timestamp": 1766721600000,
          "datetime": "2025-12-26T04:00:00",
          "open": 0.4638,
          "high": 0.4643,
          "low": 0.4584,
          "close": 0.4633,
          "volume": 276999.31,
          "close_time": 1766725199999,
          "quote_volume": 127923.756644,
          "trades": 2900,
          "taker_buy_base": 110104.91,
          "taker_buy_quote": 50857.232927
        },
        {
          "timestamp": 1766725200000,
          "datetime": "2025-12-26T05:00:00",
          "open": 0.4633,
          "high": 0.4639,
          "low": 0.4607,
          "close": 0.4635,
          "volume": 238894.46,
          "close_time": 1766728799999,
          "quote_volume": 110398.519528,
          "trades": 1838,
          "taker_buy_base": 146226.76,
          "taker_buy_quote": 67574.088517
        },
        {
          "timestamp": 1766728800000,
          "datetime": "2025-12-26T06:00:00",
          "open": 0.4635,
          "high": 0.4655,
          "low": 0.4579,
          "close": 0.4615,
          "volume": 326526.87,
          "close_time": 1766732399999,
          "quote_volume": 150744.673227,
          "trades": 2594,
          "taker_buy_base": 176500.57,
          "taker_buy_quote": 81487.818568
        },
        {
          "timestamp": 1766732400000,
          "datetime": "2025-12-26T07:00:00",
          "open": 0.4614,
          "high": 0.4647,
          "low": 0.4543,
          "close": 0.456,
          "volume": 462335.54,
          "close_time": 1766735999999,
          "quote_volume": 212652.211112,
          "trades": 3894,
          "taker_buy_base": 260863.19,
          "taker_buy_quote": 120208.542474
        },
        {
          "timestamp": 1766736000000,
          "datetime": "2025-12-26T08:00:00",
          "open": 0.4558,
          "high": 0.46,
          "low": 0.4552,
          "close": 0.4589,
          "volume": 268214.5,
          "close_time": 1766739599999,
          "quote_volume": 122631.025485,
          "trades": 2164,
          "taker_buy_base": 155741.17,
          "taker_buy_quote": 71257.105312
        },
        {
          "timestamp": 1766739600000,
          "datetime": "2025-12-26T09:00:00",
          "open": 0.4586,
          "high": 0.4624,
          "low": 0.457,
          "close": 0.4624,
          "volume": 444820.42,
          "close_time": 1766743199999,
          "quote_volume": 204401.874615,
          "trades": 2285,
          "taker_buy_base": 241705.54,
          "taker_buy_quote": 111061.905823
        },
        {
          "timestamp": 1766743200000,
          "datetime": "2025-12-26T10:00:00",
          "open": 0.4622,
          "high": 0.4625,
          "low": 0.4603,
          "close": 0.4617,
          "volume": 262208.61,
          "close_time": 1766746799999,
          "quote_volume": 120955.011324,
          "trades": 1464,
          "taker_buy_base": 108051.01,
          "taker_buy_quote": 49840.706958
        },
        {
          "timestamp": 1766746800000,
          "datetime": "2025-12-26T11:00:00",
          "open": 0.4616,
          "high": 0.4626,
          "low": 0.4603,
          "close": 0.4609,
          "volume": 170391.84,
          "close_time": 1766750399999,
          "quote_volume": 78637.821486,
          "trades": 1405,
          "taker_buy_base": 70866.52,
          "taker_buy_quote": 32707.154735
        },
        {
          "timestamp": 1766750400000,
          "datetime": "2025-12-26T12:00:00",
          "open": 0.461,
          "high": 0.4659,
          "low": 0.4602,
          "close": 0.4604,
          "volume": 661700.79,
          "close_time": 1766753999999,
          "quote_volume": 306672.605958,
          "trades": 3839,
          "taker_buy_base": 463206.85,
          "taker_buy_quote": 214866.141052
        },
        {
          "timestamp": 1766754000000,
          "datetime": "2025-12-26T13:00:00",
          "open": 0.4605,
          "high": 0.4623,
          "low": 0.4598,
          "close": 0.46,
          "volume": 330446.11,
          "close_time": 1766757599999,
          "quote_volume": 152311.793666,
          "trades": 2238,
          "taker_buy_base": 197729.78,
          "taker_buy_quote": 91152.918642
        },
        {
          "timestamp": 1766757600000,
          "datetime": "2025-12-26T14:00:00",
          "open": 0.46,
          "high": 0.4615,
          "low": 0.4516,
          "close": 0.4523,
          "volume": 619291.45,
          "close_time": 1766761199999,
          "quote_volume": 282985.875461,
          "trades": 6299,
          "taker_buy_base": 294554.47,
          "taker_buy_quote": 134601.689728
        },
        {
          "timestamp": 1766761200000,
          "datetime": "2025-12-26T15:00:00",
          "open": 0.4523,
          "high": 0.4532,
          "low": 0.4467,
          "close": 0.4497,
          "volume": 651695.15,
          "close_time": 1766764799999,
          "quote_volume": 292835.536816,
          "trades": 8116,
          "taker_buy_base": 324106.33,
          "taker_buy_quote": 145610.389578
        },
        {
          "timestamp": 1766764800000,
          "datetime": "2025-12-26T16:00:00",
          "open": 0.4498,
          "high": 0.4521,
          "low": 0.446,
          "close": 0.4465,
          "volume": 336883.28,
          "close_time": 1766768399999,
          "quote_volume": 151413.661035,
          "trades": 3383,
          "taker_buy_base": 142984.23,
          "taker_buy_quote": 64324.104153
        },
        {
          "timestamp": 1766768400000,
          "datetime": "2025-12-26T17:00:00",
          "open": 0.4465,
          "high": 0.4536,
          "low": 0.4461,
          "close": 0.4534,
          "volume": 281379.97,
          "close_time": 1766771999999,
          "quote_volume": 126574.957135,
          "trades": 2874,
          "taker_buy_base": 144754.22,
          "taker_buy_quote": 65150.329713
        },
        {
          "timestamp": 1766772000000,
          "datetime": "2025-12-26T18:00:00",
          "open": 0.4535,
          "high": 0.4575,
          "low": 0.4523,
          "close": 0.4566,
          "volume": 284677.59,
          "close_time": 1766775599999,
          "quote_volume": 129526.244012,
          "trades": 1946,
          "taker_buy_base": 115559.11,
          "taker_buy_quote": 52630.015339
        },
        {
          "timestamp": 1766775600000,
          "datetime": "2025-12-26T19:00:00",
          "open": 0.4565,
          "high": 0.4602,
          "low": 0.4556,
          "close": 0.4583,
          "volume": 255924.49,
          "close_time": 1766779199999,
          "quote_volume": 117212.661545,
          "trades": 1997,
          "taker_buy_base": 156197.17,
          "taker_buy_quote": 71533.971125
        },
        {
          "timestamp": 1766779200000,
          "datetime": "2025-12-26T20:00:00",
          "open": 0.4583,
          "high": 0.4613,
          "low": 0.4564,
          "close": 0.4594,
          "volume": 177890.77,
          "close_time": 1766782799999,
          "quote_volume": 81495.821459,
          "trades": 1530,
          "taker_buy_base": 114174.28,
          "taker_buy_quote": 52304.431162
        },
        {
          "timestamp": 1766782800000,
          "datetime": "2025-12-26T21:00:00",
          "open": 0.4595,
          "high": 0.4617,
          "low": 0.4568,
          "close": 0.457,
          "volume": 317188.44,
          "close_time": 1766786399999,
          "quote_volume": 145482.988831,
          "trades": 1757,
          "taker_buy_base": 156627.98,
          "taker_buy_quote": 71864.395314
        },
        {
          "timestamp": 1766786400000,
          "datetime": "2025-12-26T22:00:00",
          "open": 0.4568,
          "high": 0.4578,
          "low": 0.4546,
          "close": 0.4575,
          "volume": 150254.62,
          "close_time": 1766789999999,
          "quote_volume": 68547.395324,
          "trades": 1059,
          "taker_buy_base": 62906.84,
          "taker_buy_quote": 28714.501209
        },
        {
          "timestamp": 1766790000000,
          "datetime": "2025-12-26T23:00:00",
          "open": 0.4574,
          "high": 0.4578,
          "low": 0.4548,
          "close": 0.4558,
          "volume": 161587.01,
          "close_time": 1766793599999,
          "quote_volume": 73702.943458,
          "trades": 1275,
          "taker_buy_base": 83495.34,
          "taker_buy_quote": 38096.687646
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 0.4558,
          "high": 0.4562,
          "low": 0.4541,
          "close": 0.4554,
          "volume": 178535.07,
          "close_time": 1766797199999,
          "quote_volume": 81265.886555,
          "trades": 1269,
          "taker_buy_base": 108485.67,
          "taker_buy_quote": 49380.159609
        },
        {
          "timestamp": 1766797200000,
          "datetime": "2025-12-27T01:00:00",
          "open": 0.4554,
          "high": 0.4607,
          "low": 0.4544,
          "close": 0.4601,
          "volume": 147624.17,
          "close_time": 1766800799999,
          "quote_volume": 67550.948247,
          "trades": 1029,
          "taker_buy_base": 74194.7,
          "taker_buy_quote": 33975.333637
        },
        {
          "timestamp": 1766800800000,
          "datetime": "2025-12-27T02:00:00",
          "open": 0.4602,
          "high": 0.4619,
          "low": 0.4594,
          "close": 0.4611,
          "volume": 187573.12,
          "close_time": 1766804399999,
          "quote_volume": 86407.591918,
          "trades": 1153,
          "taker_buy_base": 91331.05,
          "taker_buy_quote": 42076.624234
        },
        {
          "timestamp": 1766804400000,
          "datetime": "2025-12-27T03:00:00",
          "open": 0.461,
          "high": 0.4677,
          "low": 0.4603,
          "close": 0.4655,
          "volume": 213230.51,
          "close_time": 1766807999999,
          "quote_volume": 99110.820022,
          "trades": 1661,
          "taker_buy_base": 155863.3,
          "taker_buy_quote": 72412.378352
        },
        {
          "timestamp": 1766808000000,
          "datetime": "2025-12-27T04:00:00",
          "open": 0.4656,
          "high": 0.4657,
          "low": 0.4614,
          "close": 0.4615,
          "volume": 165604.88,
          "close_time": 1766811599999,
          "quote_volume": 76736.010535,
          "trades": 1262,
          "taker_buy_base": 52264.77,
          "taker_buy_quote": 24242.528808
        },
        {
          "timestamp": 1766811600000,
          "datetime": "2025-12-27T05:00:00",
          "open": 0.4615,
          "high": 0.4617,
          "low": 0.4597,
          "close": 0.4608,
          "volume": 166960.66,
          "close_time": 1766815199999,
          "quote_volume": 76884.001265,
          "trades": 981,
          "taker_buy_base": 59674.53,
          "taker_buy_quote": 27474.025522
        },
        {
          "timestamp": 1766815200000,
          "datetime": "2025-12-27T06:00:00",
          "open": 0.4607,
          "high": 0.4608,
          "low": 0.4586,
          "close": 0.4598,
          "volume": 116619.63,
          "close_time": 1766818799999,
          "quote_volume": 53622.6178,
          "trades": 816,
          "taker_buy_base": 69152.19,
          "taker_buy_quote": 31798.349592
        },
        {
          "timestamp": 1766818800000,
          "datetime": "2025-12-27T07:00:00",
          "open": 0.4598,
          "high": 0.4637,
          "low": 0.4598,
          "close": 0.4631,
          "volume": 296460.99,
          "close_time": 1766822399999,
          "quote_volume": 137044.238403,
          "trades": 1871,
          "taker_buy_base": 166218.58,
          "taker_buy_quote": 76833.229734
        },
        {
          "timestamp": 1766822400000,
          "datetime": "2025-12-27T08:00:00",
          "open": 0.4631,
          "high": 0.4645,
          "low": 0.4606,
          "close": 0.4608,
          "volume": 150045.87,
          "close_time": 1766825999999,
          "quote_volume": 69449.347088,
          "trades": 1118,
          "taker_buy_base": 88485.34,
          "taker_buy_quote": 40968.72548
        },
        {
          "timestamp": 1766826000000,
          "datetime": "2025-12-27T09:00:00",
          "open": 0.4608,
          "high": 0.4612,
          "low": 0.4587,
          "close": 0.4594,
          "volume": 144246.01,
          "close_time": 1766829599999,
          "quote_volume": 66334.655138,
          "trades": 1067,
          "taker_buy_base": 59580.43,
          "taker_buy_quote": 27403.233174
        },
        {
          "timestamp": 1766829600000,
          "datetime": "2025-12-27T10:00:00",
          "open": 0.4594,
          "high": 0.462,
          "low": 0.4561,
          "close": 0.4616,
          "volume": 209008.39,
          "close_time": 1766833199999,
          "quote_volume": 95904.220622,
          "trades": 1786,
          "taker_buy_base": 102042.68,
          "taker_buy_quote": 46829.087688
        },
        {
          "timestamp": 1766833200000,
          "datetime": "2025-12-27T11:00:00",
          "open": 0.4616,
          "high": 0.4671,
          "low": 0.4612,
          "close": 0.4658,
          "volume": 341793.03,
          "close_time": 1766836799999,
          "quote_volume": 158691.046546,
          "trades": 2184,
          "taker_buy_base": 231973.87,
          "taker_buy_quote": 107764.395291
        },
        {
          "timestamp": 1766836800000,
          "datetime": "2025-12-27T12:00:00",
          "open": 0.4659,
          "high": 0.4667,
          "low": 0.4643,
          "close": 0.466,
          "volume": 199378.98,
          "close_time": 1766840399999,
          "quote_volume": 92803.088568,
          "trades": 1399,
          "taker_buy_base": 124426.87,
          "taker_buy_quote": 57914.637371
        },
        {
          "timestamp": 1766840400000,
          "datetime": "2025-12-27T13:00:00",
          "open": 0.4662,
          "high": 0.4666,
          "low": 0.4618,
          "close": 0.4637,
          "volume": 275697.36,
          "close_time": 1766843999999,
          "quote_volume": 127828.785192,
          "trades": 1601,
          "taker_buy_base": 167540.98,
          "taker_buy_quote": 77648.942937
        },
        {
          "timestamp": 1766844000000,
          "datetime": "2025-12-27T14:00:00",
          "open": 0.4636,
          "high": 0.4698,
          "low": 0.4635,
          "close": 0.4686,
          "volume": 299358.23,
          "close_time": 1766847599999,
          "quote_volume": 139814.943238,
          "trades": 2279,
          "taker_buy_base": 201981.31,
          "taker_buy_quote": 94311.256259
        },
        {
          "timestamp": 1766847600000,
          "datetime": "2025-12-27T15:00:00",
          "open": 0.4687,
          "high": 0.4717,
          "low": 0.466,
          "close": 0.4702,
          "volume": 719354.47,
          "close_time": 1766851199999,
          "quote_volume": 337309.822346,
          "trades": 3142,
          "taker_buy_base": 484504.6,
          "taker_buy_quote": 227185.262578
        },
        {
          "timestamp": 1766851200000,
          "datetime": "2025-12-27T16:00:00",
          "open": 0.4702,
          "high": 0.4713,
          "low": 0.4681,
          "close": 0.4681,
          "volume": 232579.76,
          "close_time": 1766854799999,
          "quote_volume": 109226.857751,
          "trades": 1899,
          "taker_buy_base": 116383.03,
          "taker_buy_quote": 54665.146043
        },
        {
          "timestamp": 1766854800000,
          "datetime": "2025-12-27T17:00:00",
          "open": 0.4681,
          "high": 0.4721,
          "low": 0.4681,
          "close": 0.4712,
          "volume": 259322.12,
          "close_time": 1766858399999,
          "quote_volume": 121907.950676,
          "trades": 1825,
          "taker_buy_base": 154684.53,
          "taker_buy_quote": 72726.027754
        },
        {
          "timestamp": 1766858400000,
          "datetime": "2025-12-27T18:00:00",
          "open": 0.4711,
          "high": 0.473,
          "low": 0.4697,
          "close": 0.4708,
          "volume": 123320.52,
          "close_time": 1766861999999,
          "quote_volume": 58112.4146,
          "trades": 1219,
          "taker_buy_base": 64867.22,
          "taker_buy_quote": 30567.505889
        },
        {
          "timestamp": 1766862000000,
          "datetime": "2025-12-27T19:00:00",
          "open": 0.4708,
          "high": 0.4714,
          "low": 0.4695,
          "close": 0.4705,
          "volume": 163120.61,
          "close_time": 1766865599999,
          "quote_volume": 76711.616051,
          "trades": 979,
          "taker_buy_base": 69665.96,
          "taker_buy_quote": 32762.275672
        },
        {
          "timestamp": 1766865600000,
          "datetime": "2025-12-27T20:00:00",
          "open": 0.4704,
          "high": 0.4716,
          "low": 0.469,
          "close": 0.4702,
          "volume": 122399.14,
          "close_time": 1766869199999,
          "quote_volume": 57558.926663,
          "trades": 930,
          "taker_buy_base": 66601.69,
          "taker_buy_quote": 31325.563313
        },
        {
          "timestamp": 1766869200000,
          "datetime": "2025-12-27T21:00:00",
          "open": 0.4701,
          "high": 0.4772,
          "low": 0.4697,
          "close": 0.4763,
          "volume": 431126.74,
          "close_time": 1766872799999,
          "quote_volume": 204523.418092,
          "trades": 2580,
          "taker_buy_base": 296708.36,
          "taker_buy_quote": 140778.322053
        },
        {
          "timestamp": 1766872800000,
          "datetime": "2025-12-27T22:00:00",
          "open": 0.4764,
          "high": 0.4812,
          "low": 0.4746,
          "close": 0.4793,
          "volume": 794442.92,
          "close_time": 1766876399999,
          "quote_volume": 380379.873232,
          "trades": 4270,
          "taker_buy_base": 571611.04,
          "taker_buy_quote": 273765.096448
        },
        {
          "timestamp": 1766876400000,
          "datetime": "2025-12-27T23:00:00",
          "open": 0.4793,
          "high": 0.4866,
          "low": 0.4778,
          "close": 0.4851,
          "volume": 1001444.43,
          "close_time": 1766879999999,
          "quote_volume": 483192.123673,
          "trades": 5547,
          "taker_buy_base": 613016.93,
          "taker_buy_quote": 295884.686894
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 0.4849,
          "high": 0.4863,
          "low": 0.4788,
          "close": 0.4797,
          "volume": 930669.79,
          "close_time": 1766883599999,
          "quote_volume": 448321.225543,
          "trades": 4518,
          "taker_buy_base": 453129.11,
          "taker_buy_quote": 218253.197319
        },
        {
          "timestamp": 1766883600000,
          "datetime": "2025-12-28T01:00:00",
          "open": 0.4798,
          "high": 0.4807,
          "low": 0.4761,
          "close": 0.4767,
          "volume": 255084.83,
          "close_time": 1766887199999,
          "quote_volume": 121883.789911,
          "trades": 1773,
          "taker_buy_base": 112243.18,
          "taker_buy_quote": 53641.94616
        },
        {
          "timestamp": 1766887200000,
          "datetime": "2025-12-28T02:00:00",
          "open": 0.4767,
          "high": 0.4786,
          "low": 0.4765,
          "close": 0.478,
          "volume": 142764.13,
          "close_time": 1766890799999,
          "quote_volume": 68210.579504,
          "trades": 1242,
          "taker_buy_base": 90223.89,
          "taker_buy_quote": 43110.009773
        },
        {
          "timestamp": 1766890800000,
          "datetime": "2025-12-28T03:00:00",
          "open": 0.478,
          "high": 0.4794,
          "low": 0.4762,
          "close": 0.4788,
          "volume": 134560.77,
          "close_time": 1766894399999,
          "quote_volume": 64315.430928,
          "trades": 1217,
          "taker_buy_base": 75971.1,
          "taker_buy_quote": 36303.972159
        },
        {
          "timestamp": 1766894400000,
          "datetime": "2025-12-28T04:00:00",
          "open": 0.4787,
          "high": 0.4802,
          "low": 0.4775,
          "close": 0.4787,
          "volume": 106426.19,
          "close_time": 1766897999999,
          "quote_volume": 50967.241504,
          "trades": 1201,
          "taker_buy_base": 72774.33,
          "taker_buy_quote": 34858.388517
        },
        {
          "timestamp": 1766898000000,
          "datetime": "2025-12-28T05:00:00",
          "open": 0.4786,
          "high": 0.4816,
          "low": 0.4773,
          "close": 0.4808,
          "volume": 196178.43,
          "close_time": 1766901599999,
          "quote_volume": 94186.185759,
          "trades": 1531,
          "taker_buy_base": 134589.46,
          "taker_buy_quote": 64616.230881
        },
        {
          "timestamp": 1766901600000,
          "datetime": "2025-12-28T06:00:00",
          "open": 0.4809,
          "high": 0.4829,
          "low": 0.4795,
          "close": 0.4811,
          "volume": 183527.81,
          "close_time": 1766905199999,
          "quote_volume": 88357.090262,
          "trades": 1741,
          "taker_buy_base": 118698.44,
          "taker_buy_quote": 57147.914105
        },
        {
          "timestamp": 1766905200000,
          "datetime": "2025-12-28T07:00:00",
          "open": 0.481,
          "high": 0.4831,
          "low": 0.4805,
          "close": 0.4808,
          "volume": 150461.11,
          "close_time": 1766908799999,
          "quote_volume": 72500.126336,
          "trades": 1601,
          "taker_buy_base": 102795.98,
          "taker_buy_quote": 49542.520538
        },
        {
          "timestamp": 1766908800000,
          "datetime": "2025-12-28T08:00:00",
          "open": 0.4808,
          "high": 0.4813,
          "low": 0.477,
          "close": 0.4791,
          "volume": 385548.52,
          "close_time": 1766912399999,
          "quote_volume": 184730.969945,
          "trades": 2342,
          "taker_buy_base": 235447.47,
          "taker_buy_quote": 112823.404473
        },
        {
          "timestamp": 1766912400000,
          "datetime": "2025-12-28T09:00:00",
          "open": 0.4792,
          "high": 0.4798,
          "low": 0.4777,
          "close": 0.4785,
          "volume": 160485.99,
          "close_time": 1766915999999,
          "quote_volume": 76824.135488,
          "trades": 1453,
          "taker_buy_base": 79518.46,
          "taker_buy_quote": 38070.741319
        },
        {
          "timestamp": 1766916000000,
          "datetime": "2025-12-28T10:00:00",
          "open": 0.4786,
          "high": 0.4826,
          "low": 0.4784,
          "close": 0.4811,
          "volume": 339244.79,
          "close_time": 1766919599999,
          "quote_volume": 163319.449434,
          "trades": 2806,
          "taker_buy_base": 202813.7,
          "taker_buy_quote": 97632.82536
        },
        {
          "timestamp": 1766919600000,
          "datetime": "2025-12-28T11:00:00",
          "open": 0.4811,
          "high": 0.4814,
          "low": 0.477,
          "close": 0.4787,
          "volume": 135619.85,
          "close_time": 1766923199999,
          "quote_volume": 64967.940844,
          "trades": 1294,
          "taker_buy_base": 38558.98,
          "taker_buy_quote": 18472.082464
        },
        {
          "timestamp": 1766923200000,
          "datetime": "2025-12-28T12:00:00",
          "open": 0.4788,
          "high": 0.4789,
          "low": 0.4737,
          "close": 0.474,
          "volume": 300984.17,
          "close_time": 1766926799999,
          "quote_volume": 143266.392868,
          "trades": 1833,
          "taker_buy_base": 132487.09,
          "taker_buy_quote": 63083.634952
        },
        {
          "timestamp": 1766926800000,
          "datetime": "2025-12-28T13:00:00",
          "open": 0.474,
          "high": 0.4781,
          "low": 0.4737,
          "close": 0.4767,
          "volume": 291518.12,
          "close_time": 1766930399999,
          "quote_volume": 138726.65808,
          "trades": 2116,
          "taker_buy_base": 149014.72,
          "taker_buy_quote": 70930.276977
        },
        {
          "timestamp": 1766930400000,
          "datetime": "2025-12-28T14:00:00",
          "open": 0.4768,
          "high": 0.4806,
          "low": 0.4766,
          "close": 0.4782,
          "volume": 205990.39,
          "close_time": 1766933999999,
          "quote_volume": 98514.389006,
          "trades": 1813,
          "taker_buy_base": 128050.05,
          "taker_buy_quote": 61250.411846
        },
        {
          "timestamp": 1766934000000,
          "datetime": "2025-12-28T15:00:00",
          "open": 0.4781,
          "high": 0.4794,
          "low": 0.4751,
          "close": 0.4755,
          "volume": 374676.0,
          "close_time": 1766937599999,
          "quote_volume": 178692.378355,
          "trades": 2197,
          "taker_buy_base": 194715.48,
          "taker_buy_quote": 92851.622961
        },
        {
          "timestamp": 1766937600000,
          "datetime": "2025-12-28T16:00:00",
          "open": 0.4757,
          "high": 0.4771,
          "low": 0.4738,
          "close": 0.4763,
          "volume": 289849.45,
          "close_time": 1766941199999,
          "quote_volume": 137858.772737,
          "trades": 1754,
          "taker_buy_base": 177406.42,
          "taker_buy_quote": 84389.743279
        },
        {
          "timestamp": 1766941200000,
          "datetime": "2025-12-28T17:00:00",
          "open": 0.4763,
          "high": 0.4789,
          "low": 0.475,
          "close": 0.4751,
          "volume": 160744.73,
          "close_time": 1766944799999,
          "quote_volume": 76689.631489,
          "trades": 1190,
          "taker_buy_base": 65292.79,
          "taker_buy_quote": 31141.828596
        },
        {
          "timestamp": 1766944800000,
          "datetime": "2025-12-28T18:00:00",
          "open": 0.4752,
          "high": 0.4755,
          "low": 0.4666,
          "close": 0.4679,
          "volume": 1247795.18,
          "close_time": 1766948399999,
          "quote_volume": 587167.761864,
          "trades": 5026,
          "taker_buy_base": 342015.68,
          "taker_buy_quote": 160964.261122
        },
        {
          "timestamp": 1766948400000,
          "datetime": "2025-12-28T19:00:00",
          "open": 0.468,
          "high": 0.4703,
          "low": 0.4656,
          "close": 0.4667,
          "volume": 408007.17,
          "close_time": 1766951999999,
          "quote_volume": 190849.392512,
          "trades": 2576,
          "taker_buy_base": 282889.17,
          "taker_buy_quote": 132367.821564
        },
        {
          "timestamp": 1766952000000,
          "datetime": "2025-12-28T20:00:00",
          "open": 0.4667,
          "high": 0.4699,
          "low": 0.465,
          "close": 0.4679,
          "volume": 432431.21,
          "close_time": 1766955599999,
          "quote_volume": 202365.148037,
          "trades": 2719,
          "taker_buy_base": 309863.33,
          "taker_buy_quote": 145036.697737
        },
        {
          "timestamp": 1766955600000,
          "datetime": "2025-12-28T21:00:00",
          "open": 0.4678,
          "high": 0.4696,
          "low": 0.4666,
          "close": 0.4688,
          "volume": 251867.75,
          "close_time": 1766959199999,
          "quote_volume": 117876.795376,
          "trades": 1935,
          "taker_buy_base": 121311.43,
          "taker_buy_quote": 56815.58284
        },
        {
          "timestamp": 1766959200000,
          "datetime": "2025-12-28T22:00:00",
          "open": 0.4689,
          "high": 0.473,
          "low": 0.4672,
          "close": 0.4703,
          "volume": 527136.04,
          "close_time": 1766962799999,
          "quote_volume": 247365.484332,
          "trades": 1911,
          "taker_buy_base": 324069.3,
          "taker_buy_quote": 152225.274294
        },
        {
          "timestamp": 1766962800000,
          "datetime": "2025-12-28T23:00:00",
          "open": 0.4704,
          "high": 0.4715,
          "low": 0.467,
          "close": 0.4705,
          "volume": 390707.38,
          "close_time": 1766966399999,
          "quote_volume": 183029.681839,
          "trades": 2160,
          "taker_buy_base": 221597.76,
          "taker_buy_quote": 103899.906732
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 0.4706,
          "high": 0.478,
          "low": 0.4694,
          "close": 0.4746,
          "volume": 627385.61,
          "close_time": 1766969999999,
          "quote_volume": 297415.232701,
          "trades": 5302,
          "taker_buy_base": 331418.02,
          "taker_buy_quote": 157024.495614
        },
        {
          "timestamp": 1766970000000,
          "datetime": "2025-12-29T01:00:00",
          "open": 0.4745,
          "high": 0.479,
          "low": 0.4693,
          "close": 0.4762,
          "volume": 453698.18,
          "close_time": 1766973599999,
          "quote_volume": 215298.396591,
          "trades": 4428,
          "taker_buy_base": 274609.63,
          "taker_buy_quote": 130371.454694
        },
        {
          "timestamp": 1766973600000,
          "datetime": "2025-12-29T02:00:00",
          "open": 0.4764,
          "high": 0.482,
          "low": 0.475,
          "close": 0.476,
          "volume": 534688.71,
          "close_time": 1766977199999,
          "quote_volume": 255615.921435,
          "trades": 5445,
          "taker_buy_base": 285679.12,
          "taker_buy_quote": 136624.098089
        },
        {
          "timestamp": 1766977200000,
          "datetime": "2025-12-29T03:00:00",
          "open": 0.4761,
          "high": 0.4829,
          "low": 0.4752,
          "close": 0.4818,
          "volume": 444881.74,
          "close_time": 1766980799999,
          "quote_volume": 213327.982412,
          "trades": 4551,
          "taker_buy_base": 236079.84,
          "taker_buy_quote": 113165.793118
        },
        {
          "timestamp": 1766980800000,
          "datetime": "2025-12-29T04:00:00",
          "open": 0.4819,
          "high": 0.484,
          "low": 0.4799,
          "close": 0.4812,
          "volume": 288344.94,
          "close_time": 1766984399999,
          "quote_volume": 138923.014549,
          "trades": 2807,
          "taker_buy_base": 165756.94,
          "taker_buy_quote": 79871.589348
        },
        {
          "timestamp": 1766984400000,
          "datetime": "2025-12-29T05:00:00",
          "open": 0.4812,
          "high": 0.4813,
          "low": 0.477,
          "close": 0.4775,
          "volume": 249860.41,
          "close_time": 1766987999999,
          "quote_volume": 119613.357594,
          "trades": 2155,
          "taker_buy_base": 134157.71,
          "taker_buy_quote": 64232.142597
        },
        {
          "timestamp": 1766988000000,
          "datetime": "2025-12-29T06:00:00",
          "open": 0.4775,
          "high": 0.4782,
          "low": 0.4733,
          "close": 0.4738,
          "volume": 177451.44,
          "close_time": 1766991599999,
          "quote_volume": 84472.442919,
          "trades": 1717,
          "taker_buy_base": 82423.84,
          "taker_buy_quote": 39253.461373
        },
        {
          "timestamp": 1766991600000,
          "datetime": "2025-12-29T07:00:00",
          "open": 0.4739,
          "high": 0.4769,
          "low": 0.4696,
          "close": 0.4759,
          "volume": 239927.86,
          "close_time": 1766995199999,
          "quote_volume": 113394.919493,
          "trades": 2684,
          "taker_buy_base": 109041.91,
          "taker_buy_quote": 51619.132158
        },
        {
          "timestamp": 1766995200000,
          "datetime": "2025-12-29T08:00:00",
          "open": 0.4759,
          "high": 0.4775,
          "low": 0.4725,
          "close": 0.4731,
          "volume": 268350.7,
          "close_time": 1766998799999,
          "quote_volume": 127538.388629,
          "trades": 2034,
          "taker_buy_base": 124018.21,
          "taker_buy_quote": 58974.246065
        },
        {
          "timestamp": 1766998800000,
          "datetime": "2025-12-29T09:00:00",
          "open": 0.4732,
          "high": 0.4736,
          "low": 0.4628,
          "close": 0.4666,
          "volume": 401979.12,
          "close_time": 1767002399999,
          "quote_volume": 188073.451086,
          "trades": 4739,
          "taker_buy_base": 191765.75,
          "taker_buy_quote": 89793.385058
        },
        {
          "timestamp": 1767002400000,
          "datetime": "2025-12-29T10:00:00",
          "open": 0.4665,
          "high": 0.4719,
          "low": 0.4655,
          "close": 0.4707,
          "volume": 267251.48,
          "close_time": 1767005999999,
          "quote_volume": 125420.098962,
          "trades": 2557,
          "taker_buy_base": 138599.68,
          "taker_buy_quote": 65000.230319
        },
        {
          "timestamp": 1767006000000,
          "datetime": "2025-12-29T11:00:00",
          "open": 0.4707,
          "high": 0.4708,
          "low": 0.4676,
          "close": 0.4676,
          "volume": 198187.95,
          "close_time": 1767009599999,
          "quote_volume": 92982.405369,
          "trades": 1692,
          "taker_buy_base": 95418.61,
          "taker_buy_quote": 44771.624308
        },
        {
          "timestamp": 1767009600000,
          "datetime": "2025-12-29T12:00:00",
          "open": 0.4675,
          "high": 0.4683,
          "low": 0.4558,
          "close": 0.4619,
          "volume": 909336.38,
          "close_time": 1767013199999,
          "quote_volume": 418124.657202,
          "trades": 7402,
          "taker_buy_base": 348767.61,
          "taker_buy_quote": 160546.561224
        },
        {
          "timestamp": 1767013200000,
          "datetime": "2025-12-29T13:00:00",
          "open": 0.4618,
          "high": 0.463,
          "low": 0.4575,
          "close": 0.4587,
          "volume": 506307.02,
          "close_time": 1767016799999,
          "quote_volume": 233266.426915,
          "trades": 3473,
          "taker_buy_base": 254121.91,
          "taker_buy_quote": 117113.631834
        },
        {
          "timestamp": 1767016800000,
          "datetime": "2025-12-29T14:00:00",
          "open": 0.4585,
          "high": 0.4658,
          "low": 0.4557,
          "close": 0.4593,
          "volume": 763020.95,
          "close_time": 1767020399999,
          "quote_volume": 351336.305704,
          "trades": 7829,
          "taker_buy_base": 328511.07,
          "taker_buy_quote": 151258.972584
        },
        {
          "timestamp": 1767020400000,
          "datetime": "2025-12-29T15:00:00",
          "open": 0.4594,
          "high": 0.4657,
          "low": 0.4589,
          "close": 0.4621,
          "volume": 296259.78,
          "close_time": 1767023999999,
          "quote_volume": 137253.252533,
          "trades": 3768,
          "taker_buy_base": 152663.7,
          "taker_buy_quote": 70725.796305
        },
        {
          "timestamp": 1767024000000,
          "datetime": "2025-12-29T16:00:00",
          "open": 0.462,
          "high": 0.4625,
          "low": 0.4585,
          "close": 0.4587,
          "volume": 206606.75,
          "close_time": 1767027599999,
          "quote_volume": 95043.356127,
          "trades": 2248,
          "taker_buy_base": 85242.47,
          "taker_buy_quote": 39213.382872
        },
        {
          "timestamp": 1767027600000,
          "datetime": "2025-12-29T17:00:00",
          "open": 0.4587,
          "high": 0.4616,
          "low": 0.4577,
          "close": 0.461,
          "volume": 325396.07,
          "close_time": 1767031199999,
          "quote_volume": 149627.540543,
          "trades": 2243,
          "taker_buy_base": 190030.59,
          "taker_buy_quote": 87389.887319
        },
        {
          "timestamp": 1767031200000,
          "datetime": "2025-12-29T18:00:00",
          "open": 0.4609,
          "high": 0.4612,
          "low": 0.4555,
          "close": 0.4562,
          "volume": 257511.05,
          "close_time": 1767034799999,
          "quote_volume": 118154.223339,
          "trades": 2151,
          "taker_buy_base": 142722.66,
          "taker_buy_quote": 65505.692826
        },
        {
          "timestamp": 1767034800000,
          "datetime": "2025-12-29T19:00:00",
          "open": 0.4562,
          "high": 0.459,
          "low": 0.4541,
          "close": 0.4554,
          "volume": 318867.16,
          "close_time": 1767038399999,
          "quote_volume": 145458.041171,
          "trades": 2392,
          "taker_buy_base": 173181.61,
          "taker_buy_quote": 79015.899986
        },
        {
          "timestamp": 1767038400000,
          "datetime": "2025-12-29T20:00:00",
          "open": 0.4554,
          "high": 0.4567,
          "low": 0.452,
          "close": 0.4533,
          "volume": 262213.77,
          "close_time": 1767041999999,
          "quote_volume": 119106.02329,
          "trades": 2394,
          "taker_buy_base": 120198.07,
          "taker_buy_quote": 54594.710615
        },
        {
          "timestamp": 1767042000000,
          "datetime": "2025-12-29T21:00:00",
          "open": 0.4532,
          "high": 0.4566,
          "low": 0.4532,
          "close": 0.4556,
          "volume": 236803.6,
          "close_time": 1767045599999,
          "quote_volume": 107785.038779,
          "trades": 1402,
          "taker_buy_base": 113087.99,
          "taker_buy_quote": 51473.748134
        },
        {
          "timestamp": 1767045600000,
          "datetime": "2025-12-29T22:00:00",
          "open": 0.4555,
          "high": 0.4572,
          "low": 0.4539,
          "close": 0.4555,
          "volume": 112189.09,
          "close_time": 1767049199999,
          "quote_volume": 51083.703145,
          "trades": 864,
          "taker_buy_base": 53909.8,
          "taker_buy_quote": 24539.350185
        },
        {
          "timestamp": 1767049200000,
          "datetime": "2025-12-29T23:00:00",
          "open": 0.4554,
          "high": 0.4555,
          "low": 0.4533,
          "close": 0.4549,
          "volume": 81423.3,
          "close_time": 1767052799999,
          "quote_volume": 37010.632944,
          "trades": 1136,
          "taker_buy_base": 36250.7,
          "taker_buy_quote": 16478.234118
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 0.4549,
          "high": 0.4581,
          "low": 0.4539,
          "close": 0.4544,
          "volume": 185121.8,
          "close_time": 1767056399999,
          "quote_volume": 84414.606748,
          "trades": 1654,
          "taker_buy_base": 74609.02,
          "taker_buy_quote": 34017.403165
        },
        {
          "timestamp": 1767056400000,
          "datetime": "2025-12-30T01:00:00",
          "open": 0.4544,
          "high": 0.4568,
          "low": 0.4528,
          "close": 0.4553,
          "volume": 123888.86,
          "close_time": 1767059999999,
          "quote_volume": 56332.770106,
          "trades": 1410,
          "taker_buy_base": 60935.11,
          "taker_buy_quote": 27705.019853
        },
        {
          "timestamp": 1767060000000,
          "datetime": "2025-12-30T02:00:00",
          "open": 0.4553,
          "high": 0.4561,
          "low": 0.4536,
          "close": 0.4554,
          "volume": 201782.42,
          "close_time": 1767063599999,
          "quote_volume": 91804.711411,
          "trades": 1900,
          "taker_buy_base": 93228.25,
          "taker_buy_quote": 42411.738947
        },
        {
          "timestamp": 1767063600000,
          "datetime": "2025-12-30T03:00:00",
          "open": 0.4553,
          "high": 0.4559,
          "low": 0.4515,
          "close": 0.4547,
          "volume": 225961.5,
          "close_time": 1767067199999,
          "quote_volume": 102532.10496,
          "trades": 1781,
          "taker_buy_base": 93515.46,
          "taker_buy_quote": 42439.216014
        },
        {
          "timestamp": 1767067200000,
          "datetime": "2025-12-30T04:00:00",
          "open": 0.4547,
          "high": 0.458,
          "low": 0.4539,
          "close": 0.4557,
          "volume": 123195.07,
          "close_time": 1767070799999,
          "quote_volume": 56254.313087,
          "trades": 1184,
          "taker_buy_base": 59962.03,
          "taker_buy_quote": 27384.609189
        },
        {
          "timestamp": 1767070800000,
          "datetime": "2025-12-30T05:00:00",
          "open": 0.4557,
          "high": 0.456,
          "low": 0.4519,
          "close": 0.4546,
          "volume": 99740.17,
          "close_time": 1767074399999,
          "quote_volume": 45307.075113,
          "trades": 1159,
          "taker_buy_base": 50564.8,
          "taker_buy_quote": 22966.967979
        },
        {
          "timestamp": 1767074400000,
          "datetime": "2025-12-30T06:00:00",
          "open": 0.4545,
          "high": 0.4616,
          "low": 0.4544,
          "close": 0.4594,
          "volume": 621506.77,
          "close_time": 1767077999999,
          "quote_volume": 284826.236669,
          "trades": 2550,
          "taker_buy_base": 464095.71,
          "taker_buy_quote": 212510.761364
        },
        {
          "timestamp": 1767078000000,
          "datetime": "2025-12-30T07:00:00",
          "open": 0.4594,
          "high": 0.4611,
          "low": 0.4581,
          "close": 0.4602,
          "volume": 175194.45,
          "close_time": 1767081599999,
          "quote_volume": 80514.163853,
          "trades": 1337,
          "taker_buy_base": 108361.43,
          "taker_buy_quote": 49811.324035
        },
        {
          "timestamp": 1767081600000,
          "datetime": "2025-12-30T08:00:00",
          "open": 0.4602,
          "high": 0.4666,
          "low": 0.4602,
          "close": 0.4643,
          "volume": 313360.9,
          "close_time": 1767085199999,
          "quote_volume": 145573.253673,
          "trades": 3894,
          "taker_buy_base": 151794.62,
          "taker_buy_quote": 70489.192656
        },
        {
          "timestamp": 1767085200000,
          "datetime": "2025-12-30T09:00:00",
          "open": 0.4643,
          "high": 0.4686,
          "low": 0.4634,
          "close": 0.466,
          "volume": 493826.47,
          "close_time": 1767088799999,
          "quote_volume": 230131.739129,
          "trades": 3185,
          "taker_buy_base": 211219.13,
          "taker_buy_quote": 98458.93147
        },
        {
          "timestamp": 1767088800000,
          "datetime": "2025-12-30T10:00:00",
          "open": 0.4661,
          "high": 0.4666,
          "low": 0.4632,
          "close": 0.4646,
          "volume": 312989.01,
          "close_time": 1767092399999,
          "quote_volume": 145441.429846,
          "trades": 1997,
          "taker_buy_base": 164028.61,
          "taker_buy_quote": 76215.554473
        },
        {
          "timestamp": 1767092400000,
          "datetime": "2025-12-30T11:00:00",
          "open": 0.4647,
          "high": 0.471,
          "low": 0.4637,
          "close": 0.4705,
          "volume": 523918.34,
          "close_time": 1767095999999,
          "quote_volume": 245336.267736,
          "trades": 2963,
          "taker_buy_base": 304246.34,
          "taker_buy_quote": 142476.901385
        },
        {
          "timestamp": 1767096000000,
          "datetime": "2025-12-30T12:00:00",
          "open": 0.4706,
          "high": 0.4739,
          "low": 0.4684,
          "close": 0.4702,
          "volume": 949693.03,
          "close_time": 1767099599999,
          "quote_volume": 446850.036663,
          "trades": 5078,
          "taker_buy_base": 475745.34,
          "taker_buy_quote": 223880.046267
        },
        {
          "timestamp": 1767099600000,
          "datetime": "2025-12-30T13:00:00",
          "open": 0.4703,
          "high": 0.4707,
          "low": 0.4673,
          "close": 0.4681,
          "volume": 240868.0,
          "close_time": 1767103199999,
          "quote_volume": 113012.60205,
          "trades": 2479,
          "taker_buy_base": 122105.99,
          "taker_buy_quote": 57307.09178
        },
        {
          "timestamp": 1767103200000,
          "datetime": "2025-12-30T14:00:00",
          "open": 0.4681,
          "high": 0.4681,
          "low": 0.4564,
          "close": 0.463,
          "volume": 1457942.78,
          "close_time": 1767106799999,
          "quote_volume": 672779.214388,
          "trades": 9712,
          "taker_buy_base": 529092.47,
          "taker_buy_quote": 244214.576669
        },
        {
          "timestamp": 1767106800000,
          "datetime": "2025-12-30T15:00:00",
          "open": 0.4631,
          "high": 0.467,
          "low": 0.4586,
          "close": 0.4663,
          "volume": 461228.52,
          "close_time": 1767110399999,
          "quote_volume": 213183.810928,
          "trades": 5426,
          "taker_buy_base": 252156.66,
          "taker_buy_quote": 116621.731847
        },
        {
          "timestamp": 1767110400000,
          "datetime": "2025-12-30T16:00:00",
          "open": 0.4664,
          "high": 0.4697,
          "low": 0.4615,
          "close": 0.4631,
          "volume": 330609.38,
          "close_time": 1767113999999,
          "quote_volume": 153935.490746,
          "trades": 3793,
          "taker_buy_base": 150123.62,
          "taker_buy_quote": 69905.113663
        },
        {
          "timestamp": 1767114000000,
          "datetime": "2025-12-30T17:00:00",
          "open": 0.463,
          "high": 0.4645,
          "low": 0.4571,
          "close": 0.459,
          "volume": 281714.2,
          "close_time": 1767117599999,
          "quote_volume": 129541.801045,
          "trades": 2650,
          "taker_buy_base": 107796.8,
          "taker_buy_quote": 49608.50478
        },
        {
          "timestamp": 1767117600000,
          "datetime": "2025-12-30T18:00:00",
          "open": 0.459,
          "high": 0.4623,
          "low": 0.4576,
          "close": 0.4595,
          "volume": 419032.11,
          "close_time": 1767121199999,
          "quote_volume": 192803.302573,
          "trades": 2179,
          "taker_buy_base": 276792.54,
          "taker_buy_quote": 127447.832496
        },
        {
          "timestamp": 1767121200000,
          "datetime": "2025-12-30T19:00:00",
          "open": 0.4594,
          "high": 0.462,
          "low": 0.4553,
          "close": 0.4608,
          "volume": 414825.97,
          "close_time": 1767124799999,
          "quote_volume": 190123.35971,
          "trades": 3057,
          "taker_buy_base": 203750.47,
          "taker_buy_quote": 93464.996252
        },
        {
          "timestamp": 1767124800000,
          "datetime": "2025-12-30T20:00:00",
          "open": 0.4607,
          "high": 0.4608,
          "low": 0.4566,
          "close": 0.4574,
          "volume": 235938.3,
          "close_time": 1767128399999,
          "quote_volume": 108114.639753,
          "trades": 1720,
          "taker_buy_base": 107681.68,
          "taker_buy_quote": 49355.767333
        },
        {
          "timestamp": 1767128400000,
          "datetime": "2025-12-30T21:00:00",
          "open": 0.4574,
          "high": 0.4585,
          "low": 0.4565,
          "close": 0.4573,
          "volume": 150292.4,
          "close_time": 1767131999999,
          "quote_volume": 68789.717189,
          "trades": 1260,
          "taker_buy_base": 73970.96,
          "taker_buy_quote": 33860.09433
        },
        {
          "timestamp": 1767132000000,
          "datetime": "2025-12-30T22:00:00",
          "open": 0.4572,
          "high": 0.4594,
          "low": 0.4552,
          "close": 0.4577,
          "volume": 201902.72,
          "close_time": 1767135599999,
          "quote_volume": 92404.00294,
          "trades": 1492,
          "taker_buy_base": 109163.18,
          "taker_buy_quote": 49930.687347
        },
        {
          "timestamp": 1767135600000,
          "datetime": "2025-12-30T23:00:00",
          "open": 0.4576,
          "high": 0.4599,
          "low": 0.4568,
          "close": 0.4591,
          "volume": 151680.32,
          "close_time": 1767139199999,
          "quote_volume": 69549.513099,
          "trades": 1569,
          "taker_buy_base": 81001.49,
          "taker_buy_quote": 37134.379689
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 0.459,
          "high": 0.4592,
          "low": 0.4566,
          "close": 0.4585,
          "volume": 124531.27,
          "close_time": 1767142799999,
          "quote_volume": 57006.56823,
          "trades": 1421,
          "taker_buy_base": 84991.33,
          "taker_buy_quote": 38903.507733
        },
        {
          "timestamp": 1767142800000,
          "datetime": "2025-12-31T01:00:00",
          "open": 0.4587,
          "high": 0.4661,
          "low": 0.4583,
          "close": 0.4658,
          "volume": 217931.78,
          "close_time": 1767146399999,
          "quote_volume": 100924.864408,
          "trades": 2442,
          "taker_buy_base": 89316.61,
          "taker_buy_quote": 41412.603302
        },
        {
          "timestamp": 1767146400000,
          "datetime": "2025-12-31T02:00:00",
          "open": 0.4658,
          "high": 0.4669,
          "low": 0.463,
          "close": 0.4649,
          "volume": 185149.57,
          "close_time": 1767149999999,
          "quote_volume": 86056.810451,
          "trades": 1710,
          "taker_buy_base": 71963.91,
          "taker_buy_quote": 33440.542618
        },
        {
          "timestamp": 1767150000000,
          "datetime": "2025-12-31T03:00:00",
          "open": 0.4649,
          "high": 0.4657,
          "low": 0.4605,
          "close": 0.4629,
          "volume": 223692.09,
          "close_time": 1767153599999,
          "quote_volume": 103478.23886,
          "trades": 1229,
          "taker_buy_base": 62004.66,
          "taker_buy_quote": 28668.842505
        },
        {
          "timestamp": 1767153600000,
          "datetime": "2025-12-31T04:00:00",
          "open": 0.463,
          "high": 0.4649,
          "low": 0.4625,
          "close": 0.463,
          "volume": 113872.87,
          "close_time": 1767157199999,
          "quote_volume": 52771.407142,
          "trades": 1076,
          "taker_buy_base": 50859.28,
          "taker_buy_quote": 23562.152708
        },
        {
          "timestamp": 1767157200000,
          "datetime": "2025-12-31T05:00:00",
          "open": 0.4629,
          "high": 0.465,
          "low": 0.4614,
          "close": 0.4627,
          "volume": 121240.36,
          "close_time": 1767160799999,
          "quote_volume": 56183.812892,
          "trades": 1216,
          "taker_buy_base": 75743.99,
          "taker_buy_quote": 35109.689339
        },
        {
          "timestamp": 1767160800000,
          "datetime": "2025-12-31T06:00:00",
          "open": 0.4626,
          "high": 0.4653,
          "low": 0.4617,
          "close": 0.4634,
          "volume": 155659.7,
          "close_time": 1767164399999,
          "quote_volume": 72148.655585,
          "trades": 1104,
          "taker_buy_base": 93452.25,
          "taker_buy_quote": 43320.113085
        },
        {
          "timestamp": 1767164400000,
          "datetime": "2025-12-31T07:00:00",
          "open": 0.4633,
          "high": 0.4635,
          "low": 0.4612,
          "close": 0.4617,
          "volume": 103429.85,
          "close_time": 1767167999999,
          "quote_volume": 47784.918185,
          "trades": 998,
          "taker_buy_base": 63891.44,
          "taker_buy_quote": 29516.8013
        },
        {
          "timestamp": 1767168000000,
          "datetime": "2025-12-31T08:00:00",
          "open": 0.4616,
          "high": 0.4638,
          "low": 0.4577,
          "close": 0.4584,
          "volume": 337163.69,
          "close_time": 1767171599999,
          "quote_volume": 154982.916287,
          "trades": 1604,
          "taker_buy_base": 227965.81,
          "taker_buy_quote": 104783.036876
        },
        {
          "timestamp": 1767171600000,
          "datetime": "2025-12-31T09:00:00",
          "open": 0.4583,
          "high": 0.4624,
          "low": 0.4582,
          "close": 0.4619,
          "volume": 136440.19,
          "close_time": 1767175199999,
          "quote_volume": 62812.376266,
          "trades": 1423,
          "taker_buy_base": 98048.31,
          "taker_buy_quote": 45158.085169
        },
        {
          "timestamp": 1767175200000,
          "datetime": "2025-12-31T10:00:00",
          "open": 0.4619,
          "high": 0.465,
          "low": 0.4595,
          "close": 0.4607,
          "volume": 340267.1,
          "close_time": 1767178799999,
          "quote_volume": 157190.818955,
          "trades": 2179,
          "taker_buy_base": 135310.23,
          "taker_buy_quote": 62583.009661
        },
        {
          "timestamp": 1767178800000,
          "datetime": "2025-12-31T11:00:00",
          "open": 0.4606,
          "high": 0.4665,
          "low": 0.4606,
          "close": 0.4663,
          "volume": 244148.56,
          "close_time": 1767182399999,
          "quote_volume": 113383.582853,
          "trades": 2085,
          "taker_buy_base": 153430.76,
          "taker_buy_quote": 71256.257833
        },
        {
          "timestamp": 1767182400000,
          "datetime": "2025-12-31T12:00:00",
          "open": 0.4662,
          "high": 0.4695,
          "low": 0.4645,
          "close": 0.4677,
          "volume": 727468.27,
          "close_time": 1767185999999,
          "quote_volume": 340008.326849,
          "trades": 3661,
          "taker_buy_base": 519629.86,
          "taker_buy_quote": 242836.113697
        },
        {
          "timestamp": 1767186000000,
          "datetime": "2025-12-31T13:00:00",
          "open": 0.4676,
          "high": 0.4733,
          "low": 0.4665,
          "close": 0.473,
          "volume": 429304.02,
          "close_time": 1767189599999,
          "quote_volume": 201636.053961,
          "trades": 2892,
          "taker_buy_base": 249278.94,
          "taker_buy_quote": 117028.044891
        },
        {
          "timestamp": 1767189600000,
          "datetime": "2025-12-31T14:00:00",
          "open": 0.473,
          "high": 0.4794,
          "low": 0.4715,
          "close": 0.4753,
          "volume": 773920.93,
          "close_time": 1767193199999,
          "quote_volume": 368153.015761,
          "trades": 7946,
          "taker_buy_base": 400182.37,
          "taker_buy_quote": 190330.269408
        },
        {
          "timestamp": 1767193200000,
          "datetime": "2025-12-31T15:00:00",
          "open": 0.4753,
          "high": 0.4768,
          "low": 0.4713,
          "close": 0.4743,
          "volume": 522098.77,
          "close_time": 1767196799999,
          "quote_volume": 247659.129556,
          "trades": 6068,
          "taker_buy_base": 258200.12,
          "taker_buy_quote": 122524.371501
        },
        {
          "timestamp": 1767196800000,
          "datetime": "2025-12-31T16:00:00",
          "open": 0.4742,
          "high": 0.477,
          "low": 0.448,
          "close": 0.4501,
          "volume": 2327401.18,
          "close_time": 1767200399999,
          "quote_volume": 1066410.54211,
          "trades": 13628,
          "taker_buy_base": 1021963.81,
          "taker_buy_quote": 467218.507444
        },
        {
          "timestamp": 1767200400000,
          "datetime": "2025-12-31T17:00:00",
          "open": 0.4501,
          "high": 0.4534,
          "low": 0.446,
          "close": 0.4497,
          "volume": 466939.94,
          "close_time": 1767203999999,
          "quote_volume": 210017.470356,
          "trades": 4876,
          "taker_buy_base": 223717.12,
          "taker_buy_quote": 100652.212181
        },
        {
          "timestamp": 1767204000000,
          "datetime": "2025-12-31T18:00:00",
          "open": 0.4498,
          "high": 0.4551,
          "low": 0.4472,
          "close": 0.4507,
          "volume": 409816.76,
          "close_time": 1767207599999,
          "quote_volume": 185319.807379,
          "trades": 4169,
          "taker_buy_base": 198759.69,
          "taker_buy_quote": 89917.17381
        },
        {
          "timestamp": 1767207600000,
          "datetime": "2025-12-31T19:00:00",
          "open": 0.4508,
          "high": 0.4587,
          "low": 0.4507,
          "close": 0.4526,
          "volume": 880578.89,
          "close_time": 1767211199999,
          "quote_volume": 399517.529679,
          "trades": 4530,
          "taker_buy_base": 548498.19,
          "taker_buy_quote": 248666.733019
        },
        {
          "timestamp": 1767211200000,
          "datetime": "2025-12-31T20:00:00",
          "open": 0.4525,
          "high": 0.4603,
          "low": 0.4492,
          "close": 0.4581,
          "volume": 1239652.18,
          "close_time": 1767214799999,
          "quote_volume": 562718.785851,
          "trades": 7322,
          "taker_buy_base": 650977.69,
          "taker_buy_quote": 295764.260082
        },
        {
          "timestamp": 1767214800000,
          "datetime": "2025-12-31T21:00:00",
          "open": 0.4582,
          "high": 0.4612,
          "low": 0.4579,
          "close": 0.4598,
          "volume": 434862.55,
          "close_time": 1767218399999,
          "quote_volume": 199824.141708,
          "trades": 3233,
          "taker_buy_base": 252448.94,
          "taker_buy_quote": 116003.21463
        },
        {
          "timestamp": 1767218400000,
          "datetime": "2025-12-31T22:00:00",
          "open": 0.4598,
          "high": 0.4618,
          "low": 0.4562,
          "close": 0.4562,
          "volume": 299723.96,
          "close_time": 1767221999999,
          "quote_volume": 137565.569997,
          "trades": 2119,
          "taker_buy_base": 187047.33,
          "taker_buy_quote": 85881.467264
        },
        {
          "timestamp": 1767222000000,
          "datetime": "2025-12-31T23:00:00",
          "open": 0.4562,
          "high": 0.457,
          "low": 0.455,
          "close": 0.4559,
          "volume": 207312.7,
          "close_time": 1767225599999,
          "quote_volume": 94482.037721,
          "trades": 1290,
          "taker_buy_base": 114018.05,
          "taker_buy_quote": 51978.443378
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 0.4558,
          "high": 0.4642,
          "low": 0.4556,
          "close": 0.4596,
          "volume": 389147.88,
          "close_time": 1767229199999,
          "quote_volume": 179516.697247,
          "trades": 3271,
          "taker_buy_base": 262593.55,
          "taker_buy_quote": 121205.545623
        },
        {
          "timestamp": 1767229200000,
          "datetime": "2026-01-01T01:00:00",
          "open": 0.4595,
          "high": 0.4606,
          "low": 0.455,
          "close": 0.4556,
          "volume": 140118.22,
          "close_time": 1767232799999,
          "quote_volume": 64105.148926,
          "trades": 1382,
          "taker_buy_base": 64514.32,
          "taker_buy_quote": 29548.904171
        },
        {
          "timestamp": 1767232800000,
          "datetime": "2026-01-01T02:00:00",
          "open": 0.4555,
          "high": 0.4555,
          "low": 0.4511,
          "close": 0.4527,
          "volume": 327906.81,
          "close_time": 1767236399999,
          "quote_volume": 148390.841196,
          "trades": 2229,
          "taker_buy_base": 106943.92,
          "taker_buy_quote": 48385.751031
        },
        {
          "timestamp": 1767236400000,
          "datetime": "2026-01-01T03:00:00",
          "open": 0.4526,
          "high": 0.4542,
          "low": 0.452,
          "close": 0.4523,
          "volume": 139092.37,
          "close_time": 1767239999999,
          "quote_volume": 63007.075751,
          "trades": 1202,
          "taker_buy_base": 88921.74,
          "taker_buy_quote": 40284.522571
        },
        {
          "timestamp": 1767240000000,
          "datetime": "2026-01-01T04:00:00",
          "open": 0.4524,
          "high": 0.4531,
          "low": 0.45,
          "close": 0.4531,
          "volume": 91629.94,
          "close_time": 1767243599999,
          "quote_volume": 41331.144432,
          "trades": 1032,
          "taker_buy_base": 57064.9,
          "taker_buy_quote": 25742.517983
        },
        {
          "timestamp": 1767243600000,
          "datetime": "2026-01-01T05:00:00",
          "open": 0.4532,
          "high": 0.4598,
          "low": 0.4532,
          "close": 0.4594,
          "volume": 158635.22,
          "close_time": 1767247199999,
          "quote_volume": 72637.15227,
          "trades": 1793,
          "taker_buy_base": 97645.6,
          "taker_buy_quote": 44718.952633
        },
        {
          "timestamp": 1767247200000,
          "datetime": "2026-01-01T06:00:00",
          "open": 0.4594,
          "high": 0.4613,
          "low": 0.4571,
          "close": 0.4574,
          "volume": 296353.2,
          "close_time": 1767250799999,
          "quote_volume": 135851.399486,
          "trades": 1683,
          "taker_buy_base": 159716.17,
          "taker_buy_quote": 73267.55593
        },
        {
          "timestamp": 1767250800000,
          "datetime": "2026-01-01T07:00:00",
          "open": 0.4575,
          "high": 0.4612,
          "low": 0.4575,
          "close": 0.4606,
          "volume": 185307.02,
          "close_time": 1767254399999,
          "quote_volume": 85249.033907,
          "trades": 1577,
          "taker_buy_base": 107098.09,
          "taker_buy_quote": 49268.810897
        },
        {
          "timestamp": 1767254400000,
          "datetime": "2026-01-01T08:00:00",
          "open": 0.4605,
          "high": 0.4656,
          "low": 0.4597,
          "close": 0.4647,
          "volume": 769213.29,
          "close_time": 1767257999999,
          "quote_volume": 355825.904477,
          "trades": 2815,
          "taker_buy_base": 218698.74,
          "taker_buy_quote": 101160.206259
        },
        {
          "timestamp": 1767258000000,
          "datetime": "2026-01-01T09:00:00",
          "open": 0.4648,
          "high": 0.4697,
          "low": 0.4648,
          "close": 0.4678,
          "volume": 449581.01,
          "close_time": 1767261599999,
          "quote_volume": 210321.29331,
          "trades": 3120,
          "taker_buy_base": 218372.3,
          "taker_buy_quote": 102167.771334
        },
        {
          "timestamp": 1767261600000,
          "datetime": "2026-01-01T10:00:00",
          "open": 0.4678,
          "high": 0.4696,
          "low": 0.4663,
          "close": 0.4692,
          "volume": 369489.37,
          "close_time": 1767265199999,
          "quote_volume": 172925.897699,
          "trades": 2350,
          "taker_buy_base": 163868.9,
          "taker_buy_quote": 76683.507377
        },
        {
          "timestamp": 1767265200000,
          "datetime": "2026-01-01T11:00:00",
          "open": 0.4693,
          "high": 0.4712,
          "low": 0.4681,
          "close": 0.4698,
          "volume": 399095.89,
          "close_time": 1767268799999,
          "quote_volume": 187398.447527,
          "trades": 2081,
          "taker_buy_base": 277042.95,
          "taker_buy_quote": 130093.89481
        },
        {
          "timestamp": 1767268800000,
          "datetime": "2026-01-01T12:00:00",
          "open": 0.4699,
          "high": 0.4706,
          "low": 0.4671,
          "close": 0.47,
          "volume": 190766.75,
          "close_time": 1767272399999,
          "quote_volume": 89462.422765,
          "trades": 1653,
          "taker_buy_base": 89095.45,
          "taker_buy_quote": 41796.959454
        },
        {
          "timestamp": 1767272400000,
          "datetime": "2026-01-01T13:00:00",
          "open": 0.4699,
          "high": 0.4829,
          "low": 0.4698,
          "close": 0.4821,
          "volume": 966203.05,
          "close_time": 1767275999999,
          "quote_volume": 461600.909946,
          "trades": 5789,
          "taker_buy_base": 641779.15,
          "taker_buy_quote": 306648.104073
        },
        {
          "timestamp": 1767276000000,
          "datetime": "2026-01-01T14:00:00",
          "open": 0.4822,
          "high": 0.4884,
          "low": 0.4819,
          "close": 0.4829,
          "volume": 1173052.2,
          "close_time": 1767279599999,
          "quote_volume": 568005.380997,
          "trades": 7224,
          "taker_buy_base": 668596.6,
          "taker_buy_quote": 323931.385592
        },
        {
          "timestamp": 1767279600000,
          "datetime": "2026-01-01T15:00:00",
          "open": 0.483,
          "high": 0.4897,
          "low": 0.4807,
          "close": 0.4874,
          "volume": 739033.38,
          "close_time": 1767283199999,
          "quote_volume": 357929.60097,
          "trades": 5739,
          "taker_buy_base": 403887.09,
          "taker_buy_quote": 195632.450499
        },
        {
          "timestamp": 1767283200000,
          "datetime": "2026-01-01T16:00:00",
          "open": 0.4874,
          "high": 0.4892,
          "low": 0.4843,
          "close": 0.4868,
          "volume": 478962.7,
          "close_time": 1767286799999,
          "quote_volume": 233166.658742,
          "trades": 4545,
          "taker_buy_base": 252698.58,
          "taker_buy_quote": 123024.876392
        },
        {
          "timestamp": 1767286800000,
          "datetime": "2026-01-01T17:00:00",
          "open": 0.4868,
          "high": 0.496,
          "low": 0.4866,
          "close": 0.4947,
          "volume": 1354586.83,
          "close_time": 1767290399999,
          "quote_volume": 666618.93105,
          "trades": 7115,
          "taker_buy_base": 819217.51,
          "taker_buy_quote": 403236.532756
        },
        {
          "timestamp": 1767290400000,
          "datetime": "2026-01-01T18:00:00",
          "open": 0.4949,
          "high": 0.4965,
          "low": 0.4916,
          "close": 0.4932,
          "volume": 515578.12,
          "close_time": 1767293999999,
          "quote_volume": 254501.396383,
          "trades": 3803,
          "taker_buy_base": 200102.14,
          "taker_buy_quote": 98826.01468
        },
        {
          "timestamp": 1767294000000,
          "datetime": "2026-01-01T19:00:00",
          "open": 0.4932,
          "high": 0.5022,
          "low": 0.4931,
          "close": 0.5022,
          "volume": 561607.29,
          "close_time": 1767297599999,
          "quote_volume": 279385.442326,
          "trades": 3739,
          "taker_buy_base": 303822.13,
          "taker_buy_quote": 151089.868268
        },
        {
          "timestamp": 1767297600000,
          "datetime": "2026-01-01T20:00:00",
          "open": 0.502,
          "high": 0.5044,
          "low": 0.4972,
          "close": 0.4993,
          "volume": 781603.09,
          "close_time": 1767301199999,
          "quote_volume": 391661.31195,
          "trades": 4450,
          "taker_buy_base": 367266.6,
          "taker_buy_quote": 184159.053812
        },
        {
          "timestamp": 1767301200000,
          "datetime": "2026-01-01T21:00:00",
          "open": 0.4993,
          "high": 0.4995,
          "low": 0.4953,
          "close": 0.4975,
          "volume": 433779.66,
          "close_time": 1767304799999,
          "quote_volume": 215736.105374,
          "trades": 2606,
          "taker_buy_base": 205498.04,
          "taker_buy_quote": 102203.213233
        },
        {
          "timestamp": 1767304800000,
          "datetime": "2026-01-01T22:00:00",
          "open": 0.4976,
          "high": 0.5016,
          "low": 0.4956,
          "close": 0.5013,
          "volume": 912255.76,
          "close_time": 1767308399999,
          "quote_volume": 454125.756254,
          "trades": 4726,
          "taker_buy_base": 600707.59,
          "taker_buy_quote": 298989.348935
        },
        {
          "timestamp": 1767308400000,
          "datetime": "2026-01-01T23:00:00",
          "open": 0.5013,
          "high": 0.5026,
          "low": 0.4959,
          "close": 0.4981,
          "volume": 334980.5,
          "close_time": 1767311999999,
          "quote_volume": 167021.93931,
          "trades": 3188,
          "taker_buy_base": 187213.89,
          "taker_buy_quote": 93329.550064
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 0.4981,
          "high": 0.5,
          "low": 0.4931,
          "close": 0.4958,
          "volume": 273311.35,
          "close_time": 1767315599999,
          "quote_volume": 135673.51708,
          "trades": 2764,
          "taker_buy_base": 111705.93,
          "taker_buy_quote": 55504.344572
        },
        {
          "timestamp": 1767315600000,
          "datetime": "2026-01-02T01:00:00",
          "open": 0.4957,
          "high": 0.5009,
          "low": 0.4956,
          "close": 0.4984,
          "volume": 257311.49,
          "close_time": 1767319199999,
          "quote_volume": 128125.113847,
          "trades": 2492,
          "taker_buy_base": 125124.68,
          "taker_buy_quote": 62312.111304
        },
        {
          "timestamp": 1767319200000,
          "datetime": "2026-01-02T02:00:00",
          "open": 0.4984,
          "high": 0.4985,
          "low": 0.4944,
          "close": 0.4978,
          "volume": 205405.8,
          "close_time": 1767322799999,
          "quote_volume": 102009.920497,
          "trades": 2244,
          "taker_buy_base": 92367.78,
          "taker_buy_quote": 45864.025566
        },
        {
          "timestamp": 1767322800000,
          "datetime": "2026-01-02T03:00:00",
          "open": 0.4978,
          "high": 0.5047,
          "low": 0.4966,
          "close": 0.502,
          "volume": 390740.09,
          "close_time": 1767326399999,
          "quote_volume": 195990.615759,
          "trades": 3976,
          "taker_buy_base": 241462.08,
          "taker_buy_quote": 121127.206387
        },
        {
          "timestamp": 1767326400000,
          "datetime": "2026-01-02T04:00:00",
          "open": 0.5021,
          "high": 0.504,
          "low": 0.4993,
          "close": 0.5018,
          "volume": 185630.82,
          "close_time": 1767329999999,
          "quote_volume": 93087.717678,
          "trades": 2075,
          "taker_buy_base": 125250.86,
          "taker_buy_quote": 62830.560016
        },
        {
          "timestamp": 1767330000000,
          "datetime": "2026-01-02T05:00:00",
          "open": 0.5018,
          "high": 0.5031,
          "low": 0.4981,
          "close": 0.5019,
          "volume": 342180.0,
          "close_time": 1767333599999,
          "quote_volume": 171220.635336,
          "trades": 2419,
          "taker_buy_base": 142965.02,
          "taker_buy_quote": 71581.263206
        },
        {
          "timestamp": 1767333600000,
          "datetime": "2026-01-02T06:00:00",
          "open": 0.5019,
          "high": 0.5049,
          "low": 0.5002,
          "close": 0.5003,
          "volume": 239410.21,
          "close_time": 1767337199999,
          "quote_volume": 120280.003613,
          "trades": 1992,
          "taker_buy_base": 149602.11,
          "taker_buy_quote": 75206.435899
        },
        {
          "timestamp": 1767337200000,
          "datetime": "2026-01-02T07:00:00",
          "open": 0.5003,
          "high": 0.5015,
          "low": 0.4967,
          "close": 0.4978,
          "volume": 260360.56,
          "close_time": 1767340799999,
          "quote_volume": 129907.493344,
          "trades": 1728,
          "taker_buy_base": 136095.21,
          "taker_buy_quote": 67888.184341
        },
        {
          "timestamp": 1767340800000,
          "datetime": "2026-01-02T08:00:00",
          "open": 0.4977,
          "high": 0.5,
          "low": 0.495,
          "close": 0.4972,
          "volume": 297987.5,
          "close_time": 1767344399999,
          "quote_volume": 148059.650543,
          "trades": 1908,
          "taker_buy_base": 109968.84,
          "taker_buy_quote": 54646.470592
        },
        {
          "timestamp": 1767344400000,
          "datetime": "2026-01-02T09:00:00",
          "open": 0.4972,
          "high": 0.5068,
          "low": 0.4972,
          "close": 0.5022,
          "volume": 401292.26,
          "close_time": 1767347999999,
          "quote_volume": 201344.793041,
          "trades": 4224,
          "taker_buy_base": 230996.99,
          "taker_buy_quote": 115970.906193
        },
        {
          "timestamp": 1767348000000,
          "datetime": "2026-01-02T10:00:00",
          "open": 0.5023,
          "high": 0.5037,
          "low": 0.5,
          "close": 0.5026,
          "volume": 481966.08,
          "close_time": 1767351599999,
          "quote_volume": 241987.047825,
          "trades": 3634,
          "taker_buy_base": 300276.2,
          "taker_buy_quote": 150819.631476
        },
        {
          "timestamp": 1767351600000,
          "datetime": "2026-01-02T11:00:00",
          "open": 0.5028,
          "high": 0.5029,
          "low": 0.4973,
          "close": 0.499,
          "volume": 311810.56,
          "close_time": 1767355199999,
          "quote_volume": 155891.987257,
          "trades": 2456,
          "taker_buy_base": 142082.02,
          "taker_buy_quote": 71030.402384
        },
        {
          "timestamp": 1767355200000,
          "datetime": "2026-01-02T12:00:00",
          "open": 0.4989,
          "high": 0.5052,
          "low": 0.4948,
          "close": 0.5046,
          "volume": 609300.56,
          "close_time": 1767358799999,
          "quote_volume": 305394.229097,
          "trades": 4887,
          "taker_buy_base": 354639.23,
          "taker_buy_quote": 177938.613116
        },
        {
          "timestamp": 1767358800000,
          "datetime": "2026-01-02T13:00:00",
          "open": 0.5044,
          "high": 0.5064,
          "low": 0.5007,
          "close": 0.5012,
          "volume": 226611.12,
          "close_time": 1767362399999,
          "quote_volume": 114141.062047,
          "trades": 2821,
          "taker_buy_base": 98298.41,
          "taker_buy_quote": 49518.397773
        },
        {
          "timestamp": 1767362400000,
          "datetime": "2026-01-02T14:00:00",
          "open": 0.5011,
          "high": 0.5098,
          "low": 0.497,
          "close": 0.5039,
          "volume": 1171250.39,
          "close_time": 1767365999999,
          "quote_volume": 589509.837708,
          "trades": 10662,
          "taker_buy_base": 534241.61,
          "taker_buy_quote": 268963.361047
        },
        {
          "timestamp": 1767366000000,
          "datetime": "2026-01-02T15:00:00",
          "open": 0.5038,
          "high": 0.5079,
          "low": 0.4967,
          "close": 0.5026,
          "volume": 423263.0,
          "close_time": 1767369599999,
          "quote_volume": 212566.930887,
          "trades": 6517,
          "taker_buy_base": 185234.56,
          "taker_buy_quote": 93148.559912
        },
        {
          "timestamp": 1767369600000,
          "datetime": "2026-01-02T16:00:00",
          "open": 0.5025,
          "high": 0.5118,
          "low": 0.5003,
          "close": 0.5099,
          "volume": 774115.88,
          "close_time": 1767373199999,
          "quote_volume": 391721.661164,
          "trades": 8784,
          "taker_buy_base": 431884.72,
          "taker_buy_quote": 218463.493528
        },
        {
          "timestamp": 1767373200000,
          "datetime": "2026-01-02T17:00:00",
          "open": 0.5098,
          "high": 0.5121,
          "low": 0.5037,
          "close": 0.5081,
          "volume": 552285.11,
          "close_time": 1767376799999,
          "quote_volume": 280579.734946,
          "trades": 5514,
          "taker_buy_base": 287190.84,
          "taker_buy_quote": 145956.573919
        },
        {
          "timestamp": 1767376800000,
          "datetime": "2026-01-02T18:00:00",
          "open": 0.508,
          "high": 0.5101,
          "low": 0.505,
          "close": 0.5082,
          "volume": 467123.92,
          "close_time": 1767380399999,
          "quote_volume": 237061.127521,
          "trades": 4570,
          "taker_buy_base": 256561.36,
          "taker_buy_quote": 130214.66802
        },
        {
          "timestamp": 1767380400000,
          "datetime": "2026-01-02T19:00:00",
          "open": 0.5083,
          "high": 0.5153,
          "low": 0.5071,
          "close": 0.515,
          "volume": 577432.48,
          "close_time": 1767383999999,
          "quote_volume": 295722.881111,
          "trades": 4542,
          "taker_buy_base": 307268.65,
          "taker_buy_quote": 157339.660701
        },
        {
          "timestamp": 1767384000000,
          "datetime": "2026-01-02T20:00:00",
          "open": 0.5151,
          "high": 0.5188,
          "low": 0.5113,
          "close": 0.513,
          "volume": 520566.38,
          "close_time": 1767387599999,
          "quote_volume": 268112.941106,
          "trades": 4215,
          "taker_buy_base": 270422.88,
          "taker_buy_quote": 139235.174852
        },
        {
          "timestamp": 1767387600000,
          "datetime": "2026-01-02T21:00:00",
          "open": 0.5131,
          "high": 0.5217,
          "low": 0.5103,
          "close": 0.5197,
          "volume": 565589.94,
          "close_time": 1767391199999,
          "quote_volume": 292416.868951,
          "trades": 3641,
          "taker_buy_base": 384947.52,
          "taker_buy_quote": 199075.943199
        },
        {
          "timestamp": 1767391200000,
          "datetime": "2026-01-02T22:00:00",
          "open": 0.5198,
          "high": 0.5303,
          "low": 0.5187,
          "close": 0.5259,
          "volume": 640853.4,
          "close_time": 1767394799999,
          "quote_volume": 335679.646472,
          "trades": 5193,
          "taker_buy_base": 270095.28,
          "taker_buy_quote": 141449.566818
        },
        {
          "timestamp": 1767394800000,
          "datetime": "2026-01-02T23:00:00",
          "open": 0.526,
          "high": 0.5301,
          "low": 0.5244,
          "close": 0.53,
          "volume": 449002.24,
          "close_time": 1767398399999,
          "quote_volume": 236862.249485,
          "trades": 4011,
          "taker_buy_base": 247528.42,
          "taker_buy_quote": 130626.446512
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 0.5299,
          "high": 0.534,
          "low": 0.5268,
          "close": 0.527,
          "volume": 520998.54,
          "close_time": 1767401999999,
          "quote_volume": 276467.648732,
          "trades": 5457,
          "taker_buy_base": 249783.55,
          "taker_buy_quote": 132624.093604
        },
        {
          "timestamp": 1767402000000,
          "datetime": "2026-01-03T01:00:00",
          "open": 0.527,
          "high": 0.5284,
          "low": 0.5231,
          "close": 0.5266,
          "volume": 271250.6,
          "close_time": 1767405599999,
          "quote_volume": 142629.719885,
          "trades": 2758,
          "taker_buy_base": 95791.85,
          "taker_buy_quote": 50367.026815
        },
        {
          "timestamp": 1767405600000,
          "datetime": "2026-01-03T02:00:00",
          "open": 0.5265,
          "high": 0.5364,
          "low": 0.5243,
          "close": 0.5348,
          "volume": 248063.71,
          "close_time": 1767409199999,
          "quote_volume": 131796.09538,
          "trades": 3328,
          "taker_buy_base": 149205.78,
          "taker_buy_quote": 79293.616406
        },
        {
          "timestamp": 1767409200000,
          "datetime": "2026-01-03T03:00:00",
          "open": 0.5349,
          "high": 0.5363,
          "low": 0.5279,
          "close": 0.5344,
          "volume": 225327.02,
          "close_time": 1767412799999,
          "quote_volume": 120065.252171,
          "trades": 2719,
          "taker_buy_base": 127022.18,
          "taker_buy_quote": 67646.890373
        },
        {
          "timestamp": 1767412800000,
          "datetime": "2026-01-03T04:00:00",
          "open": 0.5343,
          "high": 0.5346,
          "low": 0.5289,
          "close": 0.5303,
          "volume": 282050.46,
          "close_time": 1767416399999,
          "quote_volume": 149736.072119,
          "trades": 2390,
          "taker_buy_base": 98470.99,
          "taker_buy_quote": 52305.256623
        },
        {
          "timestamp": 1767416400000,
          "datetime": "2026-01-03T05:00:00",
          "open": 0.5304,
          "high": 0.5341,
          "low": 0.5304,
          "close": 0.5333,
          "volume": 416556.82,
          "close_time": 1767419999999,
          "quote_volume": 221510.055509,
          "trades": 2980,
          "taker_buy_base": 125131.24,
          "taker_buy_quote": 66586.395277
        },
        {
          "timestamp": 1767420000000,
          "datetime": "2026-01-03T06:00:00",
          "open": 0.5332,
          "high": 0.5359,
          "low": 0.5242,
          "close": 0.5243,
          "volume": 333191.61,
          "close_time": 1767423599999,
          "quote_volume": 176669.332613,
          "trades": 4439,
          "taker_buy_base": 138330.63,
          "taker_buy_quote": 73334.703565
        },
        {
          "timestamp": 1767423600000,
          "datetime": "2026-01-03T07:00:00",
          "open": 0.5243,
          "high": 0.526,
          "low": 0.5111,
          "close": 0.5128,
          "volume": 985293.34,
          "close_time": 1767427199999,
          "quote_volume": 508687.986727,
          "trades": 8084,
          "taker_buy_base": 412889.28,
          "taker_buy_quote": 213266.515043
        },
        {
          "timestamp": 1767427200000,
          "datetime": "2026-01-03T08:00:00",
          "open": 0.5127,
          "high": 0.518,
          "low": 0.5084,
          "close": 0.5134,
          "volume": 619112.41,
          "close_time": 1767430799999,
          "quote_volume": 317505.081174,
          "trades": 6056,
          "taker_buy_base": 387147.37,
          "taker_buy_quote": 198652.505396
        },
        {
          "timestamp": 1767430800000,
          "datetime": "2026-01-03T09:00:00",
          "open": 0.5135,
          "high": 0.5197,
          "low": 0.5099,
          "close": 0.5172,
          "volume": 926657.1,
          "close_time": 1767434399999,
          "quote_volume": 477124.79427,
          "trades": 5751,
          "taker_buy_base": 510639.19,
          "taker_buy_quote": 262728.796316
        },
        {
          "timestamp": 1767434400000,
          "datetime": "2026-01-03T10:00:00",
          "open": 0.5173,
          "high": 0.5204,
          "low": 0.5165,
          "close": 0.5188,
          "volume": 352408.39,
          "close_time": 1767437999999,
          "quote_volume": 182617.441251,
          "trades": 3027,
          "taker_buy_base": 181551.3,
          "taker_buy_quote": 94090.45074
        },
        {
          "timestamp": 1767438000000,
          "datetime": "2026-01-03T11:00:00",
          "open": 0.5189,
          "high": 0.5205,
          "low": 0.5174,
          "close": 0.5202,
          "volume": 274370.75,
          "close_time": 1767441599999,
          "quote_volume": 142342.636516,
          "trades": 2866,
          "taker_buy_base": 104080.46,
          "taker_buy_quote": 54024.043947
        },
        {
          "timestamp": 1767441600000,
          "datetime": "2026-01-03T12:00:00",
          "open": 0.5201,
          "high": 0.5274,
          "low": 0.5182,
          "close": 0.5256,
          "volume": 593648.11,
          "close_time": 1767445199999,
          "quote_volume": 310065.50083,
          "trades": 5492,
          "taker_buy_base": 232020.24,
          "taker_buy_quote": 121292.949233
        },
        {
          "timestamp": 1767445200000,
          "datetime": "2026-01-03T13:00:00",
          "open": 0.5256,
          "high": 0.5283,
          "low": 0.5243,
          "close": 0.5268,
          "volume": 200546.36,
          "close_time": 1767448799999,
          "quote_volume": 105535.15086,
          "trades": 2231,
          "taker_buy_base": 101392.41,
          "taker_buy_quote": 53356.475518
        },
        {
          "timestamp": 1767448800000,
          "datetime": "2026-01-03T14:00:00",
          "open": 0.5269,
          "high": 0.5279,
          "low": 0.5217,
          "close": 0.523,
          "volume": 459075.18,
          "close_time": 1767452399999,
          "quote_volume": 240390.217435,
          "trades": 2915,
          "taker_buy_base": 224898.58,
          "taker_buy_quote": 117739.072101
        },
        {
          "timestamp": 1767452400000,
          "datetime": "2026-01-03T15:00:00",
          "open": 0.5228,
          "high": 0.5267,
          "low": 0.5217,
          "close": 0.5238,
          "volume": 456264.13,
          "close_time": 1767455999999,
          "quote_volume": 239160.324186,
          "trades": 2554,
          "taker_buy_base": 293918.96,
          "taker_buy_quote": 154071.839995
        },
        {
          "timestamp": 1767456000000,
          "datetime": "2026-01-03T16:00:00",
          "open": 0.5239,
          "high": 0.5335,
          "low": 0.5236,
          "close": 0.5306,
          "volume": 287972.71,
          "close_time": 1767459599999,
          "quote_volume": 152352.643489,
          "trades": 3918,
          "taker_buy_base": 164334.64,
          "taker_buy_quote": 86932.110904
        },
        {
          "timestamp": 1767459600000,
          "datetime": "2026-01-03T17:00:00",
          "open": 0.5306,
          "high": 0.5318,
          "low": 0.5272,
          "close": 0.5297,
          "volume": 241145.56,
          "close_time": 1767463199999,
          "quote_volume": 127665.169942,
          "trades": 2681,
          "taker_buy_base": 140160.19,
          "taker_buy_quote": 74205.419741
        },
        {
          "timestamp": 1767463200000,
          "datetime": "2026-01-03T18:00:00",
          "open": 0.5297,
          "high": 0.5297,
          "low": 0.5249,
          "close": 0.5293,
          "volume": 650106.49,
          "close_time": 1767466799999,
          "quote_volume": 342303.630265,
          "trades": 3432,
          "taker_buy_base": 311558.95,
          "taker_buy_quote": 163897.767728
        },
        {
          "timestamp": 1767466800000,
          "datetime": "2026-01-03T19:00:00",
          "open": 0.5293,
          "high": 0.5293,
          "low": 0.5246,
          "close": 0.5262,
          "volume": 157185.05,
          "close_time": 1767470399999,
          "quote_volume": 82844.801527,
          "trades": 1663,
          "taker_buy_base": 71932.41,
          "taker_buy_quote": 37935.058555
        },
        {
          "timestamp": 1767470400000,
          "datetime": "2026-01-03T20:00:00",
          "open": 0.5262,
          "high": 0.5264,
          "low": 0.5213,
          "close": 0.5248,
          "volume": 190400.87,
          "close_time": 1767473999999,
          "quote_volume": 99757.874342,
          "trades": 2110,
          "taker_buy_base": 75410.13,
          "taker_buy_quote": 39523.098017
        },
        {
          "timestamp": 1767474000000,
          "datetime": "2026-01-03T21:00:00",
          "open": 0.5248,
          "high": 0.5297,
          "low": 0.5235,
          "close": 0.5259,
          "volume": 117646.67,
          "close_time": 1767477599999,
          "quote_volume": 61913.78444,
          "trades": 1904,
          "taker_buy_base": 64356.42,
          "taker_buy_quote": 33873.41552
        },
        {
          "timestamp": 1767477600000,
          "datetime": "2026-01-03T22:00:00",
          "open": 0.5258,
          "high": 0.5318,
          "low": 0.5244,
          "close": 0.5306,
          "volume": 141054.82,
          "close_time": 1767481199999,
          "quote_volume": 74440.739396,
          "trades": 1640,
          "taker_buy_base": 80113.64,
          "taker_buy_quote": 42299.959376
        },
        {
          "timestamp": 1767481200000,
          "datetime": "2026-01-03T23:00:00",
          "open": 0.5307,
          "high": 0.5313,
          "low": 0.5288,
          "close": 0.5307,
          "volume": 118736.97,
          "close_time": 1767484799999,
          "quote_volume": 62940.592986,
          "trades": 1706,
          "taker_buy_base": 40126.91,
          "taker_buy_quote": 21274.652633
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 0.5306,
          "high": 0.5359,
          "low": 0.5288,
          "close": 0.5321,
          "volume": 337297.99,
          "close_time": 1767488399999,
          "quote_volume": 179427.556474,
          "trades": 6234,
          "taker_buy_base": 180767.88,
          "taker_buy_quote": 96142.523935
        },
        {
          "timestamp": 1767488400000,
          "datetime": "2026-01-04T01:00:00",
          "open": 0.5321,
          "high": 0.5328,
          "low": 0.527,
          "close": 0.5316,
          "volume": 257048.47,
          "close_time": 1767491999999,
          "quote_volume": 136135.30711,
          "trades": 3148,
          "taker_buy_base": 130081.39,
          "taker_buy_quote": 68936.812783
        },
        {
          "timestamp": 1767492000000,
          "datetime": "2026-01-04T02:00:00",
          "open": 0.5314,
          "high": 0.5364,
          "low": 0.5306,
          "close": 0.5336,
          "volume": 300902.02,
          "close_time": 1767495599999,
          "quote_volume": 160630.956979,
          "trades": 3581,
          "taker_buy_base": 194421.99,
          "taker_buy_quote": 103846.466052
        },
        {
          "timestamp": 1767495600000,
          "datetime": "2026-01-04T03:00:00",
          "open": 0.5335,
          "high": 0.5419,
          "low": 0.5335,
          "close": 0.5397,
          "volume": 396189.41,
          "close_time": 1767499199999,
          "quote_volume": 213744.938081,
          "trades": 5411,
          "taker_buy_base": 239793.93,
          "taker_buy_quote": 129395.361203
        },
        {
          "timestamp": 1767499200000,
          "datetime": "2026-01-04T04:00:00",
          "open": 0.5396,
          "high": 0.5581,
          "low": 0.536,
          "close": 0.5446,
          "volume": 2186917.36,
          "close_time": 1767502799999,
          "quote_volume": 1197915.060349,
          "trades": 14113,
          "taker_buy_base": 1056739.78,
          "taker_buy_quote": 578326.387407
        },
        {
          "timestamp": 1767502800000,
          "datetime": "2026-01-04T05:00:00",
          "open": 0.5445,
          "high": 0.5456,
          "low": 0.54,
          "close": 0.5449,
          "volume": 312759.16,
          "close_time": 1767506399999,
          "quote_volume": 169879.141082,
          "trades": 4050,
          "taker_buy_base": 165471.59,
          "taker_buy_quote": 89923.622507
        },
        {
          "timestamp": 1767506400000,
          "datetime": "2026-01-04T06:00:00",
          "open": 0.545,
          "high": 0.5468,
          "low": 0.5367,
          "close": 0.5386,
          "volume": 390254.92,
          "close_time": 1767509999999,
          "quote_volume": 211982.031139,
          "trades": 5122,
          "taker_buy_base": 177926.15,
          "taker_buy_quote": 96690.018697
        },
        {
          "timestamp": 1767510000000,
          "datetime": "2026-01-04T07:00:00",
          "open": 0.5387,
          "high": 0.548,
          "low": 0.538,
          "close": 0.5463,
          "volume": 342484.72,
          "close_time": 1767513599999,
          "quote_volume": 185799.098814,
          "trades": 4184,
          "taker_buy_base": 167394.98,
          "taker_buy_quote": 90680.465817
        },
        {
          "timestamp": 1767513600000,
          "datetime": "2026-01-04T08:00:00",
          "open": 0.5464,
          "high": 0.5516,
          "low": 0.5407,
          "close": 0.55,
          "volume": 594383.08,
          "close_time": 1767517199999,
          "quote_volume": 324928.170976,
          "trades": 6780,
          "taker_buy_base": 325227.36,
          "taker_buy_quote": 177794.648195
        },
        {
          "timestamp": 1767517200000,
          "datetime": "2026-01-04T09:00:00",
          "open": 0.55,
          "high": 0.5579,
          "low": 0.5475,
          "close": 0.5528,
          "volume": 942120.91,
          "close_time": 1767520799999,
          "quote_volume": 521183.239783,
          "trades": 8082,
          "taker_buy_base": 564621.2,
          "taker_buy_quote": 312214.585177
        },
        {
          "timestamp": 1767520800000,
          "datetime": "2026-01-04T10:00:00",
          "open": 0.5528,
          "high": 0.558,
          "low": 0.552,
          "close": 0.5557,
          "volume": 510946.55,
          "close_time": 1767524399999,
          "quote_volume": 283748.745002,
          "trades": 6088,
          "taker_buy_base": 300992.74,
          "taker_buy_quote": 167198.071221
        },
        {
          "timestamp": 1767524400000,
          "datetime": "2026-01-04T11:00:00",
          "open": 0.5557,
          "high": 0.5602,
          "low": 0.5531,
          "close": 0.5595,
          "volume": 444008.36,
          "close_time": 1767527999999,
          "quote_volume": 247165.989735,
          "trades": 6025,
          "taker_buy_base": 221908.44,
          "taker_buy_quote": 123585.432231
        },
        {
          "timestamp": 1767528000000,
          "datetime": "2026-01-04T12:00:00",
          "open": 0.5596,
          "high": 0.5666,
          "low": 0.5557,
          "close": 0.5567,
          "volume": 1202879.56,
          "close_time": 1767531599999,
          "quote_volume": 676082.128447,
          "trades": 10265,
          "taker_buy_base": 498773.85,
          "taker_buy_quote": 280289.966704
        },
        {
          "timestamp": 1767531600000,
          "datetime": "2026-01-04T13:00:00",
          "open": 0.5565,
          "high": 0.563,
          "low": 0.5519,
          "close": 0.5622,
          "volume": 521830.74,
          "close_time": 1767535199999,
          "quote_volume": 289772.915061,
          "trades": 5863,
          "taker_buy_base": 265650.09,
          "taker_buy_quote": 147536.865061
        },
        {
          "timestamp": 1767535200000,
          "datetime": "2026-01-04T14:00:00",
          "open": 0.5623,
          "high": 0.5651,
          "low": 0.5593,
          "close": 0.5649,
          "volume": 442452.36,
          "close_time": 1767538799999,
          "quote_volume": 249054.489628,
          "trades": 6383,
          "taker_buy_base": 249490.72,
          "taker_buy_quote": 140474.325853
        },
        {
          "timestamp": 1767538800000,
          "datetime": "2026-01-04T15:00:00",
          "open": 0.5648,
          "high": 0.5753,
          "low": 0.5642,
          "close": 0.5731,
          "volume": 1013503.31,
          "close_time": 1767542399999,
          "quote_volume": 577838.883429,
          "trades": 11522,
          "taker_buy_base": 500129.0,
          "taker_buy_quote": 285244.405233
        },
        {
          "timestamp": 1767542400000,
          "datetime": "2026-01-04T16:00:00",
          "open": 0.573,
          "high": 0.5858,
          "low": 0.5725,
          "close": 0.585,
          "volume": 1230265.47,
          "close_time": 1767545999999,
          "quote_volume": 712568.30532,
          "trades": 11833,
          "taker_buy_base": 559013.83,
          "taker_buy_quote": 324023.277106
        },
        {
          "timestamp": 1767546000000,
          "datetime": "2026-01-04T17:00:00",
          "open": 0.5849,
          "high": 0.5917,
          "low": 0.578,
          "close": 0.5897,
          "volume": 963677.16,
          "close_time": 1767549599999,
          "quote_volume": 563135.049546,
          "trades": 10131,
          "taker_buy_base": 434624.97,
          "taker_buy_quote": 254178.963946
        },
        {
          "timestamp": 1767549600000,
          "datetime": "2026-01-04T18:00:00",
          "open": 0.5897,
          "high": 0.5939,
          "low": 0.5708,
          "close": 0.5757,
          "volume": 1193041.27,
          "close_time": 1767553199999,
          "quote_volume": 694581.766024,
          "trades": 12020,
          "taker_buy_base": 578847.67,
          "taker_buy_quote": 336868.647901
        },
        {
          "timestamp": 1767553200000,
          "datetime": "2026-01-04T19:00:00",
          "open": 0.5756,
          "high": 0.5761,
          "low": 0.5645,
          "close": 0.5707,
          "volume": 1238511.1,
          "close_time": 1767556799999,
          "quote_volume": 703779.914908,
          "trades": 11248,
          "taker_buy_base": 538039.76,
          "taker_buy_quote": 305745.594055
        },
        {
          "timestamp": 1767556800000,
          "datetime": "2026-01-04T20:00:00",
          "open": 0.5706,
          "high": 0.5736,
          "low": 0.5681,
          "close": 0.5716,
          "volume": 307536.96,
          "close_time": 1767560399999,
          "quote_volume": 175606.5293,
          "trades": 3727,
          "taker_buy_base": 140589.54,
          "taker_buy_quote": 80277.837748
        },
        {
          "timestamp": 1767560400000,
          "datetime": "2026-01-04T21:00:00",
          "open": 0.5715,
          "high": 0.5758,
          "low": 0.567,
          "close": 0.5714,
          "volume": 245381.35,
          "close_time": 1767563999999,
          "quote_volume": 140209.009006,
          "trades": 4229,
          "taker_buy_base": 126914.42,
          "taker_buy_quote": 72525.401782
        },
        {
          "timestamp": 1767564000000,
          "datetime": "2026-01-04T22:00:00",
          "open": 0.5713,
          "high": 0.5774,
          "low": 0.5705,
          "close": 0.5726,
          "volume": 243864.75,
          "close_time": 1767567599999,
          "quote_volume": 139863.600732,
          "trades": 3589,
          "taker_buy_base": 122146.75,
          "taker_buy_quote": 70087.228522
        },
        {
          "timestamp": 1767567600000,
          "datetime": "2026-01-04T23:00:00",
          "open": 0.5726,
          "high": 0.5793,
          "low": 0.5723,
          "close": 0.574,
          "volume": 374617.74,
          "close_time": 1767571199999,
          "quote_volume": 215785.927135,
          "trades": 6010,
          "taker_buy_base": 185626.77,
          "taker_buy_quote": 106949.492906
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 0.5739,
          "high": 0.5796,
          "low": 0.5705,
          "close": 0.5713,
          "volume": 921665.02,
          "close_time": 1767574799999,
          "quote_volume": 528850.118436,
          "trades": 9928,
          "taker_buy_base": 395884.84,
          "taker_buy_quote": 227368.356466
        },
        {
          "timestamp": 1767574800000,
          "datetime": "2026-01-05T01:00:00",
          "open": 0.5714,
          "high": 0.5762,
          "low": 0.5544,
          "close": 0.5723,
          "volume": 1855824.68,
          "close_time": 1767578399999,
          "quote_volume": 1048867.835282,
          "trades": 14050,
          "taker_buy_base": 826575.38,
          "taker_buy_quote": 467810.722453
        },
        {
          "timestamp": 1767578400000,
          "datetime": "2026-01-05T02:00:00",
          "open": 0.5724,
          "high": 0.575,
          "low": 0.5658,
          "close": 0.5712,
          "volume": 419330.88,
          "close_time": 1767581999999,
          "quote_volume": 238977.864258,
          "trades": 5480,
          "taker_buy_base": 232757.35,
          "taker_buy_quote": 132785.573816
        },
        {
          "timestamp": 1767582000000,
          "datetime": "2026-01-05T03:00:00",
          "open": 0.5712,
          "high": 0.5723,
          "low": 0.5661,
          "close": 0.5692,
          "volume": 271239.74,
          "close_time": 1767585599999,
          "quote_volume": 154283.868891,
          "trades": 3505,
          "taker_buy_base": 142620.81,
          "taker_buy_quote": 81125.097748
        },
        {
          "timestamp": 1767585600000,
          "datetime": "2026-01-05T04:00:00",
          "open": 0.5692,
          "high": 0.571,
          "low": 0.5581,
          "close": 0.5641,
          "volume": 559120.81,
          "close_time": 1767589199999,
          "quote_volume": 315076.17492,
          "trades": 6077,
          "taker_buy_base": 304739.86,
          "taker_buy_quote": 171659.656684
        },
        {
          "timestamp": 1767589200000,
          "datetime": "2026-01-05T05:00:00",
          "open": 0.5641,
          "high": 0.5701,
          "low": 0.5611,
          "close": 0.5646,
          "volume": 353290.43,
          "close_time": 1767592799999,
          "quote_volume": 199850.885894,
          "trades": 4518,
          "taker_buy_base": 188777.46,
          "taker_buy_quote": 106798.118672
        },
        {
          "timestamp": 1767592800000,
          "datetime": "2026-01-05T06:00:00",
          "open": 0.5645,
          "high": 0.5656,
          "low": 0.5577,
          "close": 0.5631,
          "volume": 484270.11,
          "close_time": 1767596399999,
          "quote_volume": 272317.85666,
          "trades": 5352,
          "taker_buy_base": 263032.17,
          "taker_buy_quote": 147976.682702
        },
        {
          "timestamp": 1767596400000,
          "datetime": "2026-01-05T07:00:00",
          "open": 0.563,
          "high": 0.57,
          "low": 0.5618,
          "close": 0.5684,
          "volume": 420241.03,
          "close_time": 1767599999999,
          "quote_volume": 237842.418385,
          "trades": 5042,
          "taker_buy_base": 234800.96,
          "taker_buy_quote": 132956.974242
        },
        {
          "timestamp": 1767600000000,
          "datetime": "2026-01-05T08:00:00",
          "open": 0.5684,
          "high": 0.5697,
          "low": 0.5615,
          "close": 0.5636,
          "volume": 482023.03,
          "close_time": 1767603599999,
          "quote_volume": 273055.888429,
          "trades": 4381,
          "taker_buy_base": 324420.36,
          "taker_buy_quote": 183800.968884
        },
        {
          "timestamp": 1767603600000,
          "datetime": "2026-01-05T09:00:00",
          "open": 0.5635,
          "high": 0.5665,
          "low": 0.5586,
          "close": 0.564,
          "volume": 650954.7,
          "close_time": 1767607199999,
          "quote_volume": 366139.75582,
          "trades": 6065,
          "taker_buy_base": 408813.41,
          "taker_buy_quote": 230050.784051
        },
        {
          "timestamp": 1767607200000,
          "datetime": "2026-01-05T10:00:00",
          "open": 0.5641,
          "high": 0.568,
          "low": 0.5595,
          "close": 0.5608,
          "volume": 315913.58,
          "close_time": 1767610799999,
          "quote_volume": 177700.730095,
          "trades": 4270,
          "taker_buy_base": 133457.75,
          "taker_buy_quote": 75121.603887
        },
        {
          "timestamp": 1767610800000,
          "datetime": "2026-01-05T11:00:00",
          "open": 0.5608,
          "high": 0.5632,
          "low": 0.5595,
          "close": 0.5625,
          "volume": 300090.41,
          "close_time": 1767614399999,
          "quote_volume": 168454.249515,
          "trades": 3089,
          "taker_buy_base": 193064.03,
          "taker_buy_quote": 108389.356179
        },
        {
          "timestamp": 1767614400000,
          "datetime": "2026-01-05T12:00:00",
          "open": 0.5625,
          "high": 0.5663,
          "low": 0.5591,
          "close": 0.5651,
          "volume": 266321.82,
          "close_time": 1767617999999,
          "quote_volume": 149750.048003,
          "trades": 3467,
          "taker_buy_base": 142733.85,
          "taker_buy_quote": 80303.127342
        },
        {
          "timestamp": 1767618000000,
          "datetime": "2026-01-05T13:00:00",
          "open": 0.5652,
          "high": 0.569,
          "low": 0.5624,
          "close": 0.5654,
          "volume": 310373.3,
          "close_time": 1767621599999,
          "quote_volume": 175590.04075,
          "trades": 4730,
          "taker_buy_base": 170461.17,
          "taker_buy_quote": 96456.595622
        },
        {
          "timestamp": 1767621600000,
          "datetime": "2026-01-05T14:00:00",
          "open": 0.5653,
          "high": 0.5763,
          "low": 0.5621,
          "close": 0.5743,
          "volume": 524943.35,
          "close_time": 1767625199999,
          "quote_volume": 298772.706719,
          "trades": 9094,
          "taker_buy_base": 323331.17,
          "taker_buy_quote": 184069.621739
        },
        {
          "timestamp": 1767625200000,
          "datetime": "2026-01-05T15:00:00",
          "open": 0.5744,
          "high": 0.5854,
          "low": 0.5681,
          "close": 0.5817,
          "volume": 694808.92,
          "close_time": 1767628799999,
          "quote_volume": 400990.224143,
          "trades": 9106,
          "taker_buy_base": 341519.18,
          "taker_buy_quote": 196945.649936
        },
        {
          "timestamp": 1767628800000,
          "datetime": "2026-01-05T16:00:00",
          "open": 0.5818,
          "high": 0.5843,
          "low": 0.5715,
          "close": 0.5736,
          "volume": 562996.76,
          "close_time": 1767632399999,
          "quote_volume": 324667.176618,
          "trades": 6960,
          "taker_buy_base": 245384.01,
          "taker_buy_quote": 141545.569162
        },
        {
          "timestamp": 1767632400000,
          "datetime": "2026-01-05T17:00:00",
          "open": 0.5735,
          "high": 0.5832,
          "low": 0.5678,
          "close": 0.5832,
          "volume": 430014.52,
          "close_time": 1767635999999,
          "quote_volume": 247461.399922,
          "trades": 6478,
          "taker_buy_base": 224743.93,
          "taker_buy_quote": 129528.843829
        },
        {
          "timestamp": 1767636000000,
          "datetime": "2026-01-05T18:00:00",
          "open": 0.5833,
          "high": 0.5911,
          "low": 0.5795,
          "close": 0.5898,
          "volume": 1336197.82,
          "close_time": 1767639599999,
          "quote_volume": 782954.155367,
          "trades": 10148,
          "taker_buy_base": 823490.74,
          "taker_buy_quote": 482793.72312
        },
        {
          "timestamp": 1767639600000,
          "datetime": "2026-01-05T19:00:00",
          "open": 0.59,
          "high": 0.5931,
          "low": 0.5843,
          "close": 0.5862,
          "volume": 747241.9,
          "close_time": 1767643199999,
          "quote_volume": 440260.624417,
          "trades": 7004,
          "taker_buy_base": 373715.73,
          "taker_buy_quote": 220221.243491
        },
        {
          "timestamp": 1767643200000,
          "datetime": "2026-01-05T20:00:00",
          "open": 0.5863,
          "high": 0.5989,
          "low": 0.5859,
          "close": 0.591,
          "volume": 618595.34,
          "close_time": 1767646799999,
          "quote_volume": 367165.598393,
          "trades": 8203,
          "taker_buy_base": 298222.4,
          "taker_buy_quote": 176979.828622
        },
        {
          "timestamp": 1767646800000,
          "datetime": "2026-01-05T21:00:00",
          "open": 0.5911,
          "high": 0.5947,
          "low": 0.5893,
          "close": 0.5905,
          "volume": 277551.91,
          "close_time": 1767650399999,
          "quote_volume": 164196.222719,
          "trades": 4401,
          "taker_buy_base": 113965.48,
          "taker_buy_quote": 67427.061445
        },
        {
          "timestamp": 1767650400000,
          "datetime": "2026-01-05T22:00:00",
          "open": 0.5904,
          "high": 0.5979,
          "low": 0.5886,
          "close": 0.5933,
          "volume": 429156.03,
          "close_time": 1767653999999,
          "quote_volume": 255003.16812,
          "trades": 4215,
          "taker_buy_base": 166295.37,
          "taker_buy_quote": 98769.205309
        },
        {
          "timestamp": 1767654000000,
          "datetime": "2026-01-05T23:00:00",
          "open": 0.5934,
          "high": 0.5938,
          "low": 0.5876,
          "close": 0.5886,
          "volume": 343583.29,
          "close_time": 1767657599999,
          "quote_volume": 202480.275536,
          "trades": 3985,
          "taker_buy_base": 135092.69,
          "taker_buy_quote": 79585.36544
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 0.5884,
          "high": 0.5896,
          "low": 0.5781,
          "close": 0.5864,
          "volume": 515376.88,
          "close_time": 1767661199999,
          "quote_volume": 300885.825622,
          "trades": 5769,
          "taker_buy_base": 234697.53,
          "taker_buy_quote": 137011.257599
        },
        {
          "timestamp": 1767661200000,
          "datetime": "2026-01-06T01:00:00",
          "open": 0.5863,
          "high": 0.5944,
          "low": 0.5822,
          "close": 0.5826,
          "volume": 298565.69,
          "close_time": 1767664799999,
          "quote_volume": 175624.331613,
          "trades": 5993,
          "taker_buy_base": 156281.08,
          "taker_buy_quote": 91979.023483
        },
        {
          "timestamp": 1767664800000,
          "datetime": "2026-01-06T02:00:00",
          "open": 0.5827,
          "high": 0.5851,
          "low": 0.5804,
          "close": 0.5814,
          "volume": 406866.29,
          "close_time": 1767668399999,
          "quote_volume": 236977.79357,
          "trades": 4446,
          "taker_buy_base": 276679.2,
          "taker_buy_quote": 161154.829691
        },
        {
          "timestamp": 1767668400000,
          "datetime": "2026-01-06T03:00:00",
          "open": 0.5814,
          "high": 0.5914,
          "low": 0.5809,
          "close": 0.5878,
          "volume": 149414.83,
          "close_time": 1767671999999,
          "quote_volume": 87698.40025,
          "trades": 3944,
          "taker_buy_base": 69472.97,
          "taker_buy_quote": 40798.659151
        },
        {
          "timestamp": 1767672000000,
          "datetime": "2026-01-06T04:00:00",
          "open": 0.5878,
          "high": 0.591,
          "low": 0.5862,
          "close": 0.5873,
          "volume": 154770.41,
          "close_time": 1767675599999,
          "quote_volume": 91139.995451,
          "trades": 3275,
          "taker_buy_base": 77053.37,
          "taker_buy_quote": 45368.180097
        },
        {
          "timestamp": 1767675600000,
          "datetime": "2026-01-06T05:00:00",
          "open": 0.5873,
          "high": 0.5898,
          "low": 0.5851,
          "close": 0.5878,
          "volume": 224470.83,
          "close_time": 1767679199999,
          "quote_volume": 131865.499822,
          "trades": 4166,
          "taker_buy_base": 78878.22,
          "taker_buy_quote": 46337.329919
        },
        {
          "timestamp": 1767679200000,
          "datetime": "2026-01-06T06:00:00",
          "open": 0.5879,
          "high": 0.59,
          "low": 0.5826,
          "close": 0.5849,
          "volume": 554624.55,
          "close_time": 1767682799999,
          "quote_volume": 325590.802746,
          "trades": 4742,
          "taker_buy_base": 185642.03,
          "taker_buy_quote": 108901.923443
        },
        {
          "timestamp": 1767682800000,
          "datetime": "2026-01-06T07:00:00",
          "open": 0.5849,
          "high": 0.586,
          "low": 0.5752,
          "close": 0.5774,
          "volume": 1346657.19,
          "close_time": 1767686399999,
          "quote_volume": 784469.15872,
          "trades": 6240,
          "taker_buy_base": 893210.99,
          "taker_buy_quote": 520897.220841
        },
        {
          "timestamp": 1767686400000,
          "datetime": "2026-01-06T08:00:00",
          "open": 0.5776,
          "high": 0.586,
          "low": 0.5769,
          "close": 0.5813,
          "volume": 834711.55,
          "close_time": 1767689999999,
          "quote_volume": 484558.305471,
          "trades": 5563,
          "taker_buy_base": 574435.63,
          "taker_buy_quote": 333074.520398
        },
        {
          "timestamp": 1767690000000,
          "datetime": "2026-01-06T09:00:00",
          "open": 0.5813,
          "high": 0.5855,
          "low": 0.5793,
          "close": 0.5844,
          "volume": 278468.08,
          "close_time": 1767693599999,
          "quote_volume": 162249.906728,
          "trades": 4107,
          "taker_buy_base": 137054.41,
          "taker_buy_quote": 79876.988971
        },
        {
          "timestamp": 1767693600000,
          "datetime": "2026-01-06T10:00:00",
          "open": 0.5843,
          "high": 0.5878,
          "low": 0.5825,
          "close": 0.5857,
          "volume": 223269.93,
          "close_time": 1767697199999,
          "quote_volume": 130636.332689,
          "trades": 3352,
          "taker_buy_base": 118351.97,
          "taker_buy_quote": 69252.812842
        },
        {
          "timestamp": 1767697200000,
          "datetime": "2026-01-06T11:00:00",
          "open": 0.5858,
          "high": 0.5975,
          "low": 0.5851,
          "close": 0.5942,
          "volume": 329958.79,
          "close_time": 1767700799999,
          "quote_volume": 195421.814117,
          "trades": 4973,
          "taker_buy_base": 199044.63,
          "taker_buy_quote": 117873.625391
        },
        {
          "timestamp": 1767700800000,
          "datetime": "2026-01-06T12:00:00",
          "open": 0.5941,
          "high": 0.6034,
          "low": 0.5935,
          "close": 0.6019,
          "volume": 473022.67,
          "close_time": 1767704399999,
          "quote_volume": 283351.195486,
          "trades": 5378,
          "taker_buy_base": 289596.25,
          "taker_buy_quote": 173538.485544
        },
        {
          "timestamp": 1767704400000,
          "datetime": "2026-01-06T13:00:00",
          "open": 0.6018,
          "high": 0.6055,
          "low": 0.6,
          "close": 0.6036,
          "volume": 693732.03,
          "close_time": 1767707999999,
          "quote_volume": 418360.230434,
          "trades": 5968,
          "taker_buy_base": 453355.16,
          "taker_buy_quote": 273439.395611
        },
        {
          "timestamp": 1767708000000,
          "datetime": "2026-01-06T14:00:00",
          "open": 0.6036,
          "high": 0.613,
          "low": 0.5945,
          "close": 0.5978,
          "volume": 1121635.98,
          "close_time": 1767711599999,
          "quote_volume": 678566.519974,
          "trades": 13507,
          "taker_buy_base": 596464.2,
          "taker_buy_quote": 361108.792898
        },
        {
          "timestamp": 1767711600000,
          "datetime": "2026-01-06T15:00:00",
          "open": 0.5978,
          "high": 0.6023,
          "low": 0.5846,
          "close": 0.5887,
          "volume": 946173.85,
          "close_time": 1767715199999,
          "quote_volume": 561241.02113,
          "trades": 10360,
          "taker_buy_base": 369459.45,
          "taker_buy_quote": 219299.053927
        },
        {
          "timestamp": 1767715200000,
          "datetime": "2026-01-06T16:00:00",
          "open": 0.5888,
          "high": 0.5904,
          "low": 0.5701,
          "close": 0.5747,
          "volume": 1011079.6,
          "close_time": 1767718799999,
          "quote_volume": 584909.346026,
          "trades": 12872,
          "taker_buy_base": 403009.13,
          "taker_buy_quote": 233176.620855
        },
        {
          "timestamp": 1767718800000,
          "datetime": "2026-01-06T17:00:00",
          "open": 0.5747,
          "high": 0.5854,
          "low": 0.5656,
          "close": 0.5672,
          "volume": 1029250.04,
          "close_time": 1767722399999,
          "quote_volume": 591599.645542,
          "trades": 12442,
          "taker_buy_base": 454032.48,
          "taker_buy_quote": 260995.049747
        },
        {
          "timestamp": 1767722400000,
          "datetime": "2026-01-06T18:00:00",
          "open": 0.5671,
          "high": 0.5756,
          "low": 0.5644,
          "close": 0.5735,
          "volume": 558876.41,
          "close_time": 1767725999999,
          "quote_volume": 319703.571209,
          "trades": 7915,
          "taker_buy_base": 274178.92,
          "taker_buy_quote": 156886.674538
        },
        {
          "timestamp": 1767726000000,
          "datetime": "2026-01-06T19:00:00",
          "open": 0.5736,
          "high": 0.5755,
          "low": 0.5693,
          "close": 0.5711,
          "volume": 307359.02,
          "close_time": 1767729599999,
          "quote_volume": 175932.134213,
          "trades": 4381,
          "taker_buy_base": 147312.55,
          "taker_buy_quote": 84403.051795
        },
        {
          "timestamp": 1767729600000,
          "datetime": "2026-01-06T20:00:00",
          "open": 0.5711,
          "high": 0.5849,
          "low": 0.5711,
          "close": 0.5822,
          "volume": 425431.28,
          "close_time": 1767733199999,
          "quote_volume": 246595.57039,
          "trades": 5296,
          "taker_buy_base": 212746.63,
          "taker_buy_quote": 123428.053784
        },
        {
          "timestamp": 1767733200000,
          "datetime": "2026-01-06T21:00:00",
          "open": 0.5823,
          "high": 0.6026,
          "low": 0.5793,
          "close": 0.599,
          "volume": 1009195.79,
          "close_time": 1767736799999,
          "quote_volume": 597519.626556,
          "trades": 12052,
          "taker_buy_base": 536995.51,
          "taker_buy_quote": 317702.575674
        },
        {
          "timestamp": 1767736800000,
          "datetime": "2026-01-06T22:00:00",
          "open": 0.5991,
          "high": 0.6002,
          "low": 0.5866,
          "close": 0.589,
          "volume": 454589.46,
          "close_time": 1767740399999,
          "quote_volume": 269083.843841,
          "trades": 5232,
          "taker_buy_base": 219615.58,
          "taker_buy_quote": 130020.461499
        },
        {
          "timestamp": 1767740400000,
          "datetime": "2026-01-06T23:00:00",
          "open": 0.5891,
          "high": 0.5925,
          "low": 0.5876,
          "close": 0.5904,
          "volume": 177150.28,
          "close_time": 1767743999999,
          "quote_volume": 104579.282686,
          "trades": 2954,
          "taker_buy_base": 95995.51,
          "taker_buy_quote": 56679.864938
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 0.5907,
          "high": 0.5908,
          "low": 0.5761,
          "close": 0.5762,
          "volume": 311160.24,
          "close_time": 1767747599999,
          "quote_volume": 181647.593557,
          "trades": 4176,
          "taker_buy_base": 89238.75,
          "taker_buy_quote": 52143.768917
        },
        {
          "timestamp": 1767747600000,
          "datetime": "2026-01-07T01:00:00",
          "open": 0.5763,
          "high": 0.5792,
          "low": 0.5722,
          "close": 0.5748,
          "volume": 337779.53,
          "close_time": 1767751199999,
          "quote_volume": 194326.714735,
          "trades": 5129,
          "taker_buy_base": 183505.27,
          "taker_buy_quote": 105577.420078
        },
        {
          "timestamp": 1767751200000,
          "datetime": "2026-01-07T02:00:00",
          "open": 0.5748,
          "high": 0.5808,
          "low": 0.5725,
          "close": 0.5793,
          "volume": 185065.57,
          "close_time": 1767754799999,
          "quote_volume": 106707.934647,
          "trades": 3747,
          "taker_buy_base": 105235.19,
          "taker_buy_quote": 60707.805417
        },
        {
          "timestamp": 1767754800000,
          "datetime": "2026-01-07T03:00:00",
          "open": 0.5795,
          "high": 0.5813,
          "low": 0.5757,
          "close": 0.5778,
          "volume": 98447.72,
          "close_time": 1767758399999,
          "quote_volume": 56976.398627,
          "trades": 2178,
          "taker_buy_base": 33101.43,
          "taker_buy_quote": 19157.865874
        },
        {
          "timestamp": 1767758400000,
          "datetime": "2026-01-07T04:00:00",
          "open": 0.5777,
          "high": 0.581,
          "low": 0.5764,
          "close": 0.5766,
          "volume": 236410.18,
          "close_time": 1767761999999,
          "quote_volume": 136808.547535,
          "trades": 2897,
          "taker_buy_base": 86175.64,
          "taker_buy_quote": 49879.314944
        },
        {
          "timestamp": 1767762000000,
          "datetime": "2026-01-07T05:00:00",
          "open": 0.5767,
          "high": 0.585,
          "low": 0.5766,
          "close": 0.5806,
          "volume": 233268.17,
          "close_time": 1767765599999,
          "quote_volume": 135270.940636,
          "trades": 3207,
          "taker_buy_base": 100842.02,
          "taker_buy_quote": 58511.17948
        },
        {
          "timestamp": 1767765600000,
          "datetime": "2026-01-07T06:00:00",
          "open": 0.5807,
          "high": 0.5841,
          "low": 0.5787,
          "close": 0.5799,
          "volume": 333697.22,
          "close_time": 1767769199999,
          "quote_volume": 193942.438712,
          "trades": 3399,
          "taker_buy_base": 217523.06,
          "taker_buy_quote": 126391.551723
        },
        {
          "timestamp": 1767769200000,
          "datetime": "2026-01-07T07:00:00",
          "open": 0.5799,
          "high": 0.5985,
          "low": 0.5792,
          "close": 0.5979,
          "volume": 427755.98,
          "close_time": 1767772799999,
          "quote_volume": 253360.543508,
          "trades": 6641,
          "taker_buy_base": 257826.52,
          "taker_buy_quote": 152582.048271
        },
        {
          "timestamp": 1767772800000,
          "datetime": "2026-01-07T08:00:00",
          "open": 0.598,
          "high": 0.6023,
          "low": 0.5956,
          "close": 0.5979,
          "volume": 535171.85,
          "close_time": 1767776399999,
          "quote_volume": 320342.724726,
          "trades": 7153,
          "taker_buy_base": 315022.94,
          "taker_buy_quote": 188649.942084
        },
        {
          "timestamp": 1767776400000,
          "datetime": "2026-01-07T09:00:00",
          "open": 0.598,
          "high": 0.5989,
          "low": 0.5814,
          "close": 0.5825,
          "volume": 921315.15,
          "close_time": 1767779999999,
          "quote_volume": 541177.463043,
          "trades": 10487,
          "taker_buy_base": 376988.05,
          "taker_buy_quote": 221618.187345
        },
        {
          "timestamp": 1767780000000,
          "datetime": "2026-01-07T10:00:00",
          "open": 0.5824,
          "high": 0.5846,
          "low": 0.5793,
          "close": 0.5823,
          "volume": 289832.18,
          "close_time": 1767783599999,
          "quote_volume": 168571.421363,
          "trades": 4646,
          "taker_buy_base": 142937.89,
          "taker_buy_quote": 83116.689579
        },
        {
          "timestamp": 1767783600000,
          "datetime": "2026-01-07T11:00:00",
          "open": 0.5823,
          "high": 0.5881,
          "low": 0.5816,
          "close": 0.5874,
          "volume": 247288.89,
          "close_time": 1767787199999,
          "quote_volume": 144804.967868,
          "trades": 3770,
          "taker_buy_base": 148990.12,
          "taker_buy_quote": 87249.866797
        },
        {
          "timestamp": 1767787200000,
          "datetime": "2026-01-07T12:00:00",
          "open": 0.5873,
          "high": 0.5897,
          "low": 0.5796,
          "close": 0.5802,
          "volume": 340536.07,
          "close_time": 1767790799999,
          "quote_volume": 199111.835674,
          "trades": 4495,
          "taker_buy_base": 160634.85,
          "taker_buy_quote": 93907.843244
        },
        {
          "timestamp": 1767790800000,
          "datetime": "2026-01-07T13:00:00",
          "open": 0.5803,
          "high": 0.5832,
          "low": 0.5739,
          "close": 0.5745,
          "volume": 529972.86,
          "close_time": 1767794399999,
          "quote_volume": 306446.372547,
          "trades": 5887,
          "taker_buy_base": 245662.83,
          "taker_buy_quote": 142085.100082
        },
        {
          "timestamp": 1767794400000,
          "datetime": "2026-01-07T14:00:00",
          "open": 0.5745,
          "high": 0.5775,
          "low": 0.5629,
          "close": 0.5749,
          "volume": 1096245.81,
          "close_time": 1767797999999,
          "quote_volume": 624229.419834,
          "trades": 13770,
          "taker_buy_base": 433921.28,
          "taker_buy_quote": 247313.244946
        },
        {
          "timestamp": 1767798000000,
          "datetime": "2026-01-07T15:00:00",
          "open": 0.575,
          "high": 0.5753,
          "low": 0.5613,
          "close": 0.5666,
          "volume": 977001.74,
          "close_time": 1767801599999,
          "quote_volume": 553497.712761,
          "trades": 12252,
          "taker_buy_base": 421838.69,
          "taker_buy_quote": 238889.636647
        },
        {
          "timestamp": 1767801600000,
          "datetime": "2026-01-07T16:00:00",
          "open": 0.5665,
          "high": 0.5722,
          "low": 0.5633,
          "close": 0.5684,
          "volume": 492532.99,
          "close_time": 1767805199999,
          "quote_volume": 279790.215313,
          "trades": 6358,
          "taker_buy_base": 260548.67,
          "taker_buy_quote": 147998.033937
        },
        {
          "timestamp": 1767805200000,
          "datetime": "2026-01-07T17:00:00",
          "open": 0.5684,
          "high": 0.5749,
          "low": 0.5665,
          "close": 0.5698,
          "volume": 304224.25,
          "close_time": 1767808799999,
          "quote_volume": 173674.163341,
          "trades": 4924,
          "taker_buy_base": 139441.34,
          "taker_buy_quote": 79544.382501
        },
        {
          "timestamp": 1767808800000,
          "datetime": "2026-01-07T18:00:00",
          "open": 0.5698,
          "high": 0.5741,
          "low": 0.5659,
          "close": 0.5702,
          "volume": 619620.31,
          "close_time": 1767812399999,
          "quote_volume": 353222.762015,
          "trades": 6248,
          "taker_buy_base": 284065.9,
          "taker_buy_quote": 161887.930997
        },
        {
          "timestamp": 1767812400000,
          "datetime": "2026-01-07T19:00:00",
          "open": 0.5703,
          "high": 0.5722,
          "low": 0.5635,
          "close": 0.5694,
          "volume": 349473.76,
          "close_time": 1767815999999,
          "quote_volume": 198399.946954,
          "trades": 5212,
          "taker_buy_base": 173572.45,
          "taker_buy_quote": 98584.341207
        },
        {
          "timestamp": 1767816000000,
          "datetime": "2026-01-07T20:00:00",
          "open": 0.5695,
          "high": 0.571,
          "low": 0.5635,
          "close": 0.5661,
          "volume": 299888.84,
          "close_time": 1767819599999,
          "quote_volume": 169679.136478,
          "trades": 4474,
          "taker_buy_base": 175649.76,
          "taker_buy_quote": 99367.266879
        },
        {
          "timestamp": 1767819600000,
          "datetime": "2026-01-07T21:00:00",
          "open": 0.566,
          "high": 0.5691,
          "low": 0.5644,
          "close": 0.5653,
          "volume": 283371.24,
          "close_time": 1767823199999,
          "quote_volume": 160664.932222,
          "trades": 3453,
          "taker_buy_base": 122528.28,
          "taker_buy_quote": 69481.096659
        },
        {
          "timestamp": 1767823200000,
          "datetime": "2026-01-07T22:00:00",
          "open": 0.5653,
          "high": 0.5695,
          "low": 0.5605,
          "close": 0.5625,
          "volume": 374038.83,
          "close_time": 1767826799999,
          "quote_volume": 211184.08206,
          "trades": 3405,
          "taker_buy_base": 104967.51,
          "taker_buy_quote": 59223.055537
        },
        {
          "timestamp": 1767826800000,
          "datetime": "2026-01-07T23:00:00",
          "open": 0.5626,
          "high": 0.5684,
          "low": 0.5563,
          "close": 0.5647,
          "volume": 510215.52,
          "close_time": 1767830399999,
          "quote_volume": 286666.103092,
          "trades": 4822,
          "taker_buy_base": 199817.47,
          "taker_buy_quote": 112543.004927
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 0.5648,
          "high": 0.5676,
          "low": 0.5612,
          "close": 0.5666,
          "volume": 207329.07,
          "close_time": 1767833999999,
          "quote_volume": 117048.07178,
          "trades": 3828,
          "taker_buy_base": 117375.02,
          "taker_buy_quote": 66264.537106
        },
        {
          "timestamp": 1767834000000,
          "datetime": "2026-01-08T01:00:00",
          "open": 0.5667,
          "high": 0.5687,
          "low": 0.5645,
          "close": 0.5672,
          "volume": 183281.77,
          "close_time": 1767837599999,
          "quote_volume": 103780.083185,
          "trades": 3001,
          "taker_buy_base": 89957.06,
          "taker_buy_quote": 50942.914049
        },
        {
          "timestamp": 1767837600000,
          "datetime": "2026-01-08T02:00:00",
          "open": 0.5671,
          "high": 0.5691,
          "low": 0.5616,
          "close": 0.5627,
          "volume": 175649.62,
          "close_time": 1767841199999,
          "quote_volume": 99266.378036,
          "trades": 3740,
          "taker_buy_base": 90895.92,
          "taker_buy_quote": 51404.199723
        },
        {
          "timestamp": 1767841200000,
          "datetime": "2026-01-08T03:00:00",
          "open": 0.5627,
          "high": 0.5658,
          "low": 0.5554,
          "close": 0.5571,
          "volume": 206297.39,
          "close_time": 1767844799999,
          "quote_volume": 115571.972971,
          "trades": 3957,
          "taker_buy_base": 90003.02,
          "taker_buy_quote": 50459.213608
        },
        {
          "timestamp": 1767844800000,
          "datetime": "2026-01-08T04:00:00",
          "open": 0.5571,
          "high": 0.5645,
          "low": 0.5537,
          "close": 0.56,
          "volume": 641177.41,
          "close_time": 1767848399999,
          "quote_volume": 357589.103775,
          "trades": 5535,
          "taker_buy_base": 289264.82,
          "taker_buy_quote": 161359.733185
        },
        {
          "timestamp": 1767848400000,
          "datetime": "2026-01-08T05:00:00",
          "open": 0.5601,
          "high": 0.5655,
          "low": 0.5594,
          "close": 0.5608,
          "volume": 257730.37,
          "close_time": 1767851999999,
          "quote_volume": 144864.774535,
          "trades": 3447,
          "taker_buy_base": 124914.91,
          "taker_buy_quote": 70244.655776
        },
        {
          "timestamp": 1767852000000,
          "datetime": "2026-01-08T06:00:00",
          "open": 0.5608,
          "high": 0.5618,
          "low": 0.5489,
          "close": 0.5498,
          "volume": 461006.09,
          "close_time": 1767855599999,
          "quote_volume": 255973.989742,
          "trades": 6868,
          "taker_buy_base": 174932.06,
          "taker_buy_quote": 97142.867844
        },
        {
          "timestamp": 1767855600000,
          "datetime": "2026-01-08T07:00:00",
          "open": 0.55,
          "high": 0.561,
          "low": 0.5464,
          "close": 0.5607,
          "volume": 595750.69,
          "close_time": 1767859199999,
          "quote_volume": 330221.374033,
          "trades": 8160,
          "taker_buy_base": 282522.71,
          "taker_buy_quote": 156909.28759
        },
        {
          "timestamp": 1767859200000,
          "datetime": "2026-01-08T08:00:00",
          "open": 0.5606,
          "high": 0.5633,
          "low": 0.5532,
          "close": 0.5539,
          "volume": 370774.03,
          "close_time": 1767862799999,
          "quote_volume": 207378.200409,
          "trades": 4205,
          "taker_buy_base": 176740.19,
          "taker_buy_quote": 98950.043472
        },
        {
          "timestamp": 1767862800000,
          "datetime": "2026-01-08T09:00:00",
          "open": 0.554,
          "high": 0.5565,
          "low": 0.5449,
          "close": 0.5458,
          "volume": 584169.34,
          "close_time": 1767866399999,
          "quote_volume": 320731.659386,
          "trades": 5562,
          "taker_buy_base": 179548.48,
          "taker_buy_quote": 98596.007611
        },
        {
          "timestamp": 1767866400000,
          "datetime": "2026-01-08T10:00:00",
          "open": 0.546,
          "high": 0.5517,
          "low": 0.5408,
          "close": 0.5496,
          "volume": 565743.18,
          "close_time": 1767869999999,
          "quote_volume": 309785.535083,
          "trades": 6240,
          "taker_buy_base": 247420.65,
          "taker_buy_quote": 135696.459325
        },
        {
          "timestamp": 1767870000000,
          "datetime": "2026-01-08T11:00:00",
          "open": 0.5495,
          "high": 0.5498,
          "low": 0.5374,
          "close": 0.5438,
          "volume": 798979.35,
          "close_time": 1767873599999,
          "quote_volume": 433009.918083,
          "trades": 10379,
          "taker_buy_base": 372664.48,
          "taker_buy_quote": 201755.794702
        },
        {
          "timestamp": 1767873600000,
          "datetime": "2026-01-08T12:00:00",
          "open": 0.5439,
          "high": 0.5447,
          "low": 0.5376,
          "close": 0.5405,
          "volume": 688098.99,
          "close_time": 1767877199999,
          "quote_volume": 371989.083465,
          "trades": 12424,
          "taker_buy_base": 237541.01,
          "taker_buy_quote": 128477.751514
        },
        {
          "timestamp": 1767877200000,
          "datetime": "2026-01-08T13:00:00",
          "open": 0.5405,
          "high": 0.5425,
          "low": 0.5376,
          "close": 0.5392,
          "volume": 678104.4,
          "close_time": 1767880799999,
          "quote_volume": 366340.951342,
          "trades": 7654,
          "taker_buy_base": 238649.75,
          "taker_buy_quote": 128935.138454
        },
        {
          "timestamp": 1767880800000,
          "datetime": "2026-01-08T14:00:00",
          "open": 0.5391,
          "high": 0.5428,
          "low": 0.532,
          "close": 0.5414,
          "volume": 873564.6,
          "close_time": 1767884399999,
          "quote_volume": 468611.12932,
          "trades": 14114,
          "taker_buy_base": 353244.7,
          "taker_buy_quote": 189509.832121
        },
        {
          "timestamp": 1767884400000,
          "datetime": "2026-01-08T15:00:00",
          "open": 0.5413,
          "high": 0.5624,
          "low": 0.5381,
          "close": 0.5616,
          "volume": 1151875.08,
          "close_time": 1767887999999,
          "quote_volume": 636453.614323,
          "trades": 17217,
          "taker_buy_base": 567193.96,
          "taker_buy_quote": 313997.062307
        },
        {
          "timestamp": 1767888000000,
          "datetime": "2026-01-08T16:00:00",
          "open": 0.5615,
          "high": 0.5638,
          "low": 0.5513,
          "close": 0.5573,
          "volume": 669826.65,
          "close_time": 1767891599999,
          "quote_volume": 373224.37561,
          "trades": 13180,
          "taker_buy_base": 303238.88,
          "taker_buy_quote": 169031.792659
        },
        {
          "timestamp": 1767891600000,
          "datetime": "2026-01-08T17:00:00",
          "open": 0.5575,
          "high": 0.5618,
          "low": 0.5515,
          "close": 0.5549,
          "volume": 435540.49,
          "close_time": 1767895199999,
          "quote_volume": 242434.105923,
          "trades": 8074,
          "taker_buy_base": 208746.8,
          "taker_buy_quote": 116301.308855
        },
        {
          "timestamp": 1767895200000,
          "datetime": "2026-01-08T18:00:00",
          "open": 0.5549,
          "high": 0.5549,
          "low": 0.5479,
          "close": 0.5498,
          "volume": 315103.47,
          "close_time": 1767898799999,
          "quote_volume": 173456.619758,
          "trades": 4169,
          "taker_buy_base": 86963.65,
          "taker_buy_quote": 47879.239736
        },
        {
          "timestamp": 1767898800000,
          "datetime": "2026-01-08T19:00:00",
          "open": 0.5499,
          "high": 0.5521,
          "low": 0.5443,
          "close": 0.5452,
          "volume": 340674.45,
          "close_time": 1767902399999,
          "quote_volume": 186480.90985,
          "trades": 4125,
          "taker_buy_base": 124342.54,
          "taker_buy_quote": 68101.821757
        },
        {
          "timestamp": 1767902400000,
          "datetime": "2026-01-08T20:00:00",
          "open": 0.5453,
          "high": 0.5453,
          "low": 0.5385,
          "close": 0.5442,
          "volume": 398955.73,
          "close_time": 1767905999999,
          "quote_volume": 216360.040395,
          "trades": 5009,
          "taker_buy_base": 191642.44,
          "taker_buy_quote": 103931.20259
        },
        {
          "timestamp": 1767906000000,
          "datetime": "2026-01-08T21:00:00",
          "open": 0.5443,
          "high": 0.5522,
          "low": 0.5443,
          "close": 0.5511,
          "volume": 261358.84,
          "close_time": 1767909599999,
          "quote_volume": 143272.383414,
          "trades": 3814,
          "taker_buy_base": 162148.7,
          "taker_buy_quote": 88884.920983
        },
        {
          "timestamp": 1767909600000,
          "datetime": "2026-01-08T22:00:00",
          "open": 0.5512,
          "high": 0.5571,
          "low": 0.5477,
          "close": 0.5511,
          "volume": 170958.0,
          "close_time": 1767913199999,
          "quote_volume": 94422.282402,
          "trades": 2685,
          "taker_buy_base": 94028.67,
          "taker_buy_quote": 51916.77486
        },
        {
          "timestamp": 1767913200000,
          "datetime": "2026-01-08T23:00:00",
          "open": 0.5512,
          "high": 0.5519,
          "low": 0.5464,
          "close": 0.5477,
          "volume": 147927.49,
          "close_time": 1767916799999,
          "quote_volume": 81181.827514,
          "trades": 1921,
          "taker_buy_base": 53598.84,
          "taker_buy_quote": 29425.08971
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 0.5478,
          "high": 0.551,
          "low": 0.5478,
          "close": 0.5487,
          "volume": 104871.07,
          "close_time": 1767920399999,
          "quote_volume": 57604.321672,
          "trades": 1969,
          "taker_buy_base": 52590.43,
          "taker_buy_quote": 28886.225008
        },
        {
          "timestamp": 1767920400000,
          "datetime": "2026-01-09T01:00:00",
          "open": 0.5489,
          "high": 0.5564,
          "low": 0.5445,
          "close": 0.5471,
          "volume": 397543.22,
          "close_time": 1767923999999,
          "quote_volume": 218554.272595,
          "trades": 5054,
          "taker_buy_base": 213727.52,
          "taker_buy_quote": 117521.461059
        },
        {
          "timestamp": 1767924000000,
          "datetime": "2026-01-09T02:00:00",
          "open": 0.5472,
          "high": 0.5533,
          "low": 0.5462,
          "close": 0.5469,
          "volume": 183593.13,
          "close_time": 1767927599999,
          "quote_volume": 100959.964412,
          "trades": 2608,
          "taker_buy_base": 89753.08,
          "taker_buy_quote": 49402.642126
        },
        {
          "timestamp": 1767927600000,
          "datetime": "2026-01-09T03:00:00",
          "open": 0.5471,
          "high": 0.5574,
          "low": 0.5461,
          "close": 0.557,
          "volume": 159190.56,
          "close_time": 1767931199999,
          "quote_volume": 87932.226875,
          "trades": 3095,
          "taker_buy_base": 92067.09,
          "taker_buy_quote": 50861.559119
        },
        {
          "timestamp": 1767931200000,
          "datetime": "2026-01-09T04:00:00",
          "open": 0.557,
          "high": 0.5576,
          "low": 0.5513,
          "close": 0.5517,
          "volume": 151757.67,
          "close_time": 1767934799999,
          "quote_volume": 84016.768254,
          "trades": 2232,
          "taker_buy_base": 52475.92,
          "taker_buy_quote": 29063.81407
        },
        {
          "timestamp": 1767934800000,
          "datetime": "2026-01-09T05:00:00",
          "open": 0.5518,
          "high": 0.5555,
          "low": 0.5502,
          "close": 0.5549,
          "volume": 157969.44,
          "close_time": 1767938399999,
          "quote_volume": 87303.897452,
          "trades": 2341,
          "taker_buy_base": 79631.94,
          "taker_buy_quote": 44014.064033
        },
        {
          "timestamp": 1767938400000,
          "datetime": "2026-01-09T06:00:00",
          "open": 0.5551,
          "high": 0.5622,
          "low": 0.5534,
          "close": 0.5609,
          "volume": 278758.37,
          "close_time": 1767941999999,
          "quote_volume": 155552.535324,
          "trades": 3572,
          "taker_buy_base": 149154.17,
          "taker_buy_quote": 83189.059794
        },
        {
          "timestamp": 1767942000000,
          "datetime": "2026-01-09T07:00:00",
          "open": 0.5608,
          "high": 0.5629,
          "low": 0.5585,
          "close": 0.5593,
          "volume": 148011.38,
          "close_time": 1767945599999,
          "quote_volume": 82952.327552,
          "trades": 2554,
          "taker_buy_base": 56801.15,
          "taker_buy_quote": 31827.063682
        },
        {
          "timestamp": 1767945600000,
          "datetime": "2026-01-09T08:00:00",
          "open": 0.5594,
          "high": 0.561,
          "low": 0.545,
          "close": 0.5494,
          "volume": 439563.44,
          "close_time": 1767949199999,
          "quote_volume": 243690.364211,
          "trades": 6026,
          "taker_buy_base": 184923.08,
          "taker_buy_quote": 102331.773991
        },
        {
          "timestamp": 1767949200000,
          "datetime": "2026-01-09T09:00:00",
          "open": 0.5493,
          "high": 0.5567,
          "low": 0.5492,
          "close": 0.5515,
          "volume": 373036.27,
          "close_time": 1767952799999,
          "quote_volume": 206612.053331,
          "trades": 3768,
          "taker_buy_base": 149620.19,
          "taker_buy_quote": 82856.335143
        },
        {
          "timestamp": 1767952800000,
          "datetime": "2026-01-09T10:00:00",
          "open": 0.5515,
          "high": 0.5542,
          "low": 0.548,
          "close": 0.5528,
          "volume": 164404.32,
          "close_time": 1767956399999,
          "quote_volume": 90493.65499,
          "trades": 2773,
          "taker_buy_base": 87488.94,
          "taker_buy_quote": 48156.024239
        },
        {
          "timestamp": 1767956400000,
          "datetime": "2026-01-09T11:00:00",
          "open": 0.5529,
          "high": 0.5547,
          "low": 0.5502,
          "close": 0.5508,
          "volume": 240383.17,
          "close_time": 1767959999999,
          "quote_volume": 132785.669614,
          "trades": 3366,
          "taker_buy_base": 107428.06,
          "taker_buy_quote": 59346.983738
        },
        {
          "timestamp": 1767960000000,
          "datetime": "2026-01-09T12:00:00",
          "open": 0.5508,
          "high": 0.5515,
          "low": 0.5465,
          "close": 0.5477,
          "volume": 261442.19,
          "close_time": 1767963599999,
          "quote_volume": 143301.287001,
          "trades": 2894,
          "taker_buy_base": 136210.74,
          "taker_buy_quote": 74672.180535
        },
        {
          "timestamp": 1767963600000,
          "datetime": "2026-01-09T13:00:00",
          "open": 0.5476,
          "high": 0.5598,
          "low": 0.5475,
          "close": 0.5562,
          "volume": 618143.43,
          "close_time": 1767967199999,
          "quote_volume": 343134.395992,
          "trades": 7076,
          "taker_buy_base": 295132.38,
          "taker_buy_quote": 163813.354458
        },
        {
          "timestamp": 1767967200000,
          "datetime": "2026-01-09T14:00:00",
          "open": 0.5563,
          "high": 0.5565,
          "low": 0.545,
          "close": 0.5468,
          "volume": 586834.14,
          "close_time": 1767970799999,
          "quote_volume": 322784.190636,
          "trades": 8962,
          "taker_buy_base": 257665.96,
          "taker_buy_quote": 141714.550085
        },
        {
          "timestamp": 1767970800000,
          "datetime": "2026-01-09T15:00:00",
          "open": 0.5469,
          "high": 0.5783,
          "low": 0.5425,
          "close": 0.5737,
          "volume": 2084295.53,
          "close_time": 1767974399999,
          "quote_volume": 1180274.463251,
          "trades": 23615,
          "taker_buy_base": 1263814.05,
          "taker_buy_quote": 716929.822427
        },
        {
          "timestamp": 1767974400000,
          "datetime": "2026-01-09T16:00:00",
          "open": 0.5736,
          "high": 0.5792,
          "low": 0.5641,
          "close": 0.5701,
          "volume": 940362.93,
          "close_time": 1767977999999,
          "quote_volume": 537912.826151,
          "trades": 12455,
          "taker_buy_base": 393438.92,
          "taker_buy_quote": 225206.549567
        },
        {
          "timestamp": 1767978000000,
          "datetime": "2026-01-09T17:00:00",
          "open": 0.5702,
          "high": 0.5717,
          "low": 0.5525,
          "close": 0.5629,
          "volume": 534742.6,
          "close_time": 1767981599999,
          "quote_volume": 299857.34102,
          "trades": 8181,
          "taker_buy_base": 238173.29,
          "taker_buy_quote": 133828.384451
        },
        {
          "timestamp": 1767981600000,
          "datetime": "2026-01-09T18:00:00",
          "open": 0.5628,
          "high": 0.5628,
          "low": 0.545,
          "close": 0.5534,
          "volume": 481115.72,
          "close_time": 1767985199999,
          "quote_volume": 265384.322542,
          "trades": 8135,
          "taker_buy_base": 198194.26,
          "taker_buy_quote": 109334.493312
        },
        {
          "timestamp": 1767985200000,
          "datetime": "2026-01-09T19:00:00",
          "open": 0.5534,
          "high": 0.5534,
          "low": 0.5448,
          "close": 0.5477,
          "volume": 313206.99,
          "close_time": 1767988799999,
          "quote_volume": 171758.864711,
          "trades": 5450,
          "taker_buy_base": 157324.73,
          "taker_buy_quote": 86317.015438
        },
        {
          "timestamp": 1767988800000,
          "datetime": "2026-01-09T20:00:00",
          "open": 0.5476,
          "high": 0.5538,
          "low": 0.5464,
          "close": 0.5496,
          "volume": 298795.37,
          "close_time": 1767992399999,
          "quote_volume": 164263.093829,
          "trades": 4535,
          "taker_buy_base": 142837.97,
          "taker_buy_quote": 78551.205442
        },
        {
          "timestamp": 1767992400000,
          "datetime": "2026-01-09T21:00:00",
          "open": 0.5497,
          "high": 0.5561,
          "low": 0.5471,
          "close": 0.5548,
          "volume": 243600.35,
          "close_time": 1767995999999,
          "quote_volume": 134521.912713,
          "trades": 3821,
          "taker_buy_base": 127552.98,
          "taker_buy_quote": 70427.867617
        },
        {
          "timestamp": 1767996000000,
          "datetime": "2026-01-09T22:00:00",
          "open": 0.5548,
          "high": 0.5613,
          "low": 0.5533,
          "close": 0.5596,
          "volume": 213535.02,
          "close_time": 1767999599999,
          "quote_volume": 119074.360027,
          "trades": 2846,
          "taker_buy_base": 113277.94,
          "taker_buy_quote": 63161.058578
        },
        {
          "timestamp": 1767999600000,
          "datetime": "2026-01-09T23:00:00",
          "open": 0.5594,
          "high": 0.5594,
          "low": 0.5525,
          "close": 0.5535,
          "volume": 136416.85,
          "close_time": 1768003199999,
          "quote_volume": 75822.870252,
          "trades": 2057,
          "taker_buy_base": 40006.48,
          "taker_buy_quote": 22252.718879
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 0.5534,
          "high": 0.5538,
          "low": 0.547,
          "close": 0.5492,
          "volume": 91631.58,
          "close_time": 1768006799999,
          "quote_volume": 50361.901003,
          "trades": 1832,
          "taker_buy_base": 41322.8,
          "taker_buy_quote": 22702.865125
        },
        {
          "timestamp": 1768006800000,
          "datetime": "2026-01-10T01:00:00",
          "open": 0.5493,
          "high": 0.5524,
          "low": 0.5488,
          "close": 0.5496,
          "volume": 116512.48,
          "close_time": 1768010399999,
          "quote_volume": 64144.630361,
          "trades": 2119,
          "taker_buy_base": 71500.62,
          "taker_buy_quote": 39367.555696
        },
        {
          "timestamp": 1768010400000,
          "datetime": "2026-01-10T02:00:00",
          "open": 0.5497,
          "high": 0.5499,
          "low": 0.5425,
          "close": 0.544,
          "volume": 187720.09,
          "close_time": 1768013999999,
          "quote_volume": 102382.140762,
          "trades": 2233,
          "taker_buy_base": 61554.73,
          "taker_buy_quote": 33585.568415
        },
        {
          "timestamp": 1768014000000,
          "datetime": "2026-01-10T03:00:00",
          "open": 0.544,
          "high": 0.5449,
          "low": 0.541,
          "close": 0.5442,
          "volume": 256558.49,
          "close_time": 1768017599999,
          "quote_volume": 139241.341219,
          "trades": 2873,
          "taker_buy_base": 67945.16,
          "taker_buy_quote": 36893.144947
        },
        {
          "timestamp": 1768017600000,
          "datetime": "2026-01-10T04:00:00",
          "open": 0.5443,
          "high": 0.5446,
          "low": 0.5401,
          "close": 0.5422,
          "volume": 127980.27,
          "close_time": 1768021199999,
          "quote_volume": 69385.480603,
          "trades": 2230,
          "taker_buy_base": 63072.32,
          "taker_buy_quote": 34188.246339
        },
        {
          "timestamp": 1768021200000,
          "datetime": "2026-01-10T05:00:00",
          "open": 0.5422,
          "high": 0.5438,
          "low": 0.5407,
          "close": 0.5409,
          "volume": 136380.32,
          "close_time": 1768024799999,
          "quote_volume": 73936.952313,
          "trades": 1741,
          "taker_buy_base": 75519.2,
          "taker_buy_quote": 40955.00375
        },
        {
          "timestamp": 1768024800000,
          "datetime": "2026-01-10T06:00:00",
          "open": 0.5409,
          "high": 0.5444,
          "low": 0.5385,
          "close": 0.5429,
          "volume": 149122.32,
          "close_time": 1768028399999,
          "quote_volume": 80780.777329,
          "trades": 2036,
          "taker_buy_base": 82579.16,
          "taker_buy_quote": 44759.183035
        },
        {
          "timestamp": 1768028400000,
          "datetime": "2026-01-10T07:00:00",
          "open": 0.5428,
          "high": 0.5505,
          "low": 0.5425,
          "close": 0.5467,
          "volume": 302471.07,
          "close_time": 1768031999999,
          "quote_volume": 165233.092307,
          "trades": 3239,
          "taker_buy_base": 109508.48,
          "taker_buy_quote": 59814.223184
        },
        {
          "timestamp": 1768032000000,
          "datetime": "2026-01-10T08:00:00",
          "open": 0.5466,
          "high": 0.5488,
          "low": 0.5449,
          "close": 0.5488,
          "volume": 219009.76,
          "close_time": 1768035599999,
          "quote_volume": 119784.441163,
          "trades": 2163,
          "taker_buy_base": 142126.71,
          "taker_buy_quote": 77745.278532
        },
        {
          "timestamp": 1768035600000,
          "datetime": "2026-01-10T09:00:00",
          "open": 0.5487,
          "high": 0.5534,
          "low": 0.5487,
          "close": 0.5523,
          "volume": 256692.48,
          "close_time": 1768039199999,
          "quote_volume": 141478.302135,
          "trades": 2794,
          "taker_buy_base": 118278.41,
          "taker_buy_quote": 65176.028086
        },
        {
          "timestamp": 1768039200000,
          "datetime": "2026-01-10T10:00:00",
          "open": 0.5523,
          "high": 0.5548,
          "low": 0.5499,
          "close": 0.5546,
          "volume": 151747.19,
          "close_time": 1768042799999,
          "quote_volume": 83776.854611,
          "trades": 2035,
          "taker_buy_base": 89771.82,
          "taker_buy_quote": 49570.346611
        },
        {
          "timestamp": 1768042800000,
          "datetime": "2026-01-10T11:00:00",
          "open": 0.5545,
          "high": 0.5565,
          "low": 0.552,
          "close": 0.5564,
          "volume": 120436.46,
          "close_time": 1768046399999,
          "quote_volume": 66726.580607,
          "trades": 1780,
          "taker_buy_base": 63741.43,
          "taker_buy_quote": 35322.824186
        },
        {
          "timestamp": 1768046400000,
          "datetime": "2026-01-10T12:00:00",
          "open": 0.5563,
          "high": 0.5611,
          "low": 0.5556,
          "close": 0.5608,
          "volume": 157414.35,
          "close_time": 1768049999999,
          "quote_volume": 87808.243031,
          "trades": 2165,
          "taker_buy_base": 80281.72,
          "taker_buy_quote": 44800.64085
        },
        {
          "timestamp": 1768050000000,
          "datetime": "2026-01-10T13:00:00",
          "open": 0.5609,
          "high": 0.5628,
          "low": 0.5593,
          "close": 0.5599,
          "volume": 202589.46,
          "close_time": 1768053599999,
          "quote_volume": 113721.711179,
          "trades": 2396,
          "taker_buy_base": 121929.24,
          "taker_buy_quote": 68465.391459
        },
        {
          "timestamp": 1768053600000,
          "datetime": "2026-01-10T14:00:00",
          "open": 0.5599,
          "high": 0.5599,
          "low": 0.551,
          "close": 0.5522,
          "volume": 199173.61,
          "close_time": 1768057199999,
          "quote_volume": 110389.558907,
          "trades": 2189,
          "taker_buy_base": 83493.19,
          "taker_buy_quote": 46242.796022
        },
        {
          "timestamp": 1768057200000,
          "datetime": "2026-01-10T15:00:00",
          "open": 0.5524,
          "high": 0.5549,
          "low": 0.5501,
          "close": 0.5506,
          "volume": 177589.41,
          "close_time": 1768060799999,
          "quote_volume": 98019.403319,
          "trades": 1960,
          "taker_buy_base": 101293.31,
          "taker_buy_quote": 55914.909621
        },
        {
          "timestamp": 1768060800000,
          "datetime": "2026-01-10T16:00:00",
          "open": 0.5506,
          "high": 0.5511,
          "low": 0.5467,
          "close": 0.5494,
          "volume": 161683.65,
          "close_time": 1768064399999,
          "quote_volume": 88800.75826,
          "trades": 1794,
          "taker_buy_base": 81957.26,
          "taker_buy_quote": 45001.816798
        },
        {
          "timestamp": 1768064400000,
          "datetime": "2026-01-10T17:00:00",
          "open": 0.5494,
          "high": 0.5539,
          "low": 0.5464,
          "close": 0.547,
          "volume": 141003.38,
          "close_time": 1768067999999,
          "quote_volume": 77634.978557,
          "trades": 1732,
          "taker_buy_base": 75935.57,
          "taker_buy_quote": 41799.541179
        },
        {
          "timestamp": 1768068000000,
          "datetime": "2026-01-10T18:00:00",
          "open": 0.5471,
          "high": 0.5519,
          "low": 0.5448,
          "close": 0.5514,
          "volume": 157192.33,
          "close_time": 1768071599999,
          "quote_volume": 86223.985678,
          "trades": 1863,
          "taker_buy_base": 98562.77,
          "taker_buy_quote": 54070.344078
        },
        {
          "timestamp": 1768071600000,
          "datetime": "2026-01-10T19:00:00",
          "open": 0.5515,
          "high": 0.5592,
          "low": 0.5515,
          "close": 0.5588,
          "volume": 154793.7,
          "close_time": 1768075199999,
          "quote_volume": 86188.214606,
          "trades": 2034,
          "taker_buy_base": 87329.51,
          "taker_buy_quote": 48633.130867
        },
        {
          "timestamp": 1768075200000,
          "datetime": "2026-01-10T20:00:00",
          "open": 0.5589,
          "high": 0.5625,
          "low": 0.5554,
          "close": 0.556,
          "volume": 383672.7,
          "close_time": 1768078799999,
          "quote_volume": 214465.443057,
          "trades": 2840,
          "taker_buy_base": 243618.81,
          "taker_buy_quote": 136219.407724
        },
        {
          "timestamp": 1768078800000,
          "datetime": "2026-01-10T21:00:00",
          "open": 0.5559,
          "high": 0.5577,
          "low": 0.551,
          "close": 0.5511,
          "volume": 224017.89,
          "close_time": 1768082399999,
          "quote_volume": 124190.996587,
          "trades": 1998,
          "taker_buy_base": 79180.3,
          "taker_buy_quote": 43891.314974
        },
        {
          "timestamp": 1768082400000,
          "datetime": "2026-01-10T22:00:00",
          "open": 0.5511,
          "high": 0.5523,
          "low": 0.5442,
          "close": 0.5445,
          "volume": 160588.23,
          "close_time": 1768085999999,
          "quote_volume": 88217.764369,
          "trades": 1438,
          "taker_buy_base": 84419.26,
          "taker_buy_quote": 46371.551243
        },
        {
          "timestamp": 1768086000000,
          "datetime": "2026-01-10T23:00:00",
          "open": 0.5444,
          "high": 0.5487,
          "low": 0.5434,
          "close": 0.5473,
          "volume": 143645.77,
          "close_time": 1768089599999,
          "quote_volume": 78508.678696,
          "trades": 1291,
          "taker_buy_base": 80680.39,
          "taker_buy_quote": 44106.438342
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 0.5474,
          "high": 0.5502,
          "low": 0.5457,
          "close": 0.5495,
          "volume": 147170.83,
          "close_time": 1768093199999,
          "quote_volume": 80553.921534,
          "trades": 1661,
          "taker_buy_base": 83475.95,
          "taker_buy_quote": 45690.926033
        },
        {
          "timestamp": 1768093200000,
          "datetime": "2026-01-11T01:00:00",
          "open": 0.5494,
          "high": 0.5516,
          "low": 0.5475,
          "close": 0.55,
          "volume": 160886.37,
          "close_time": 1768096799999,
          "quote_volume": 88526.732212,
          "trades": 1344,
          "taker_buy_base": 49693.44,
          "taker_buy_quote": 27338.888967
        },
        {
          "timestamp": 1768096800000,
          "datetime": "2026-01-11T02:00:00",
          "open": 0.5501,
          "high": 0.5522,
          "low": 0.5489,
          "close": 0.5493,
          "volume": 74182.9,
          "close_time": 1768100399999,
          "quote_volume": 40844.803325,
          "trades": 1191,
          "taker_buy_base": 35808.87,
          "taker_buy_quote": 19716.879183
        },
        {
          "timestamp": 1768100400000,
          "datetime": "2026-01-11T03:00:00",
          "open": 0.5494,
          "high": 0.553,
          "low": 0.5492,
          "close": 0.5524,
          "volume": 60538.36,
          "close_time": 1768103999999,
          "quote_volume": 33396.380316,
          "trades": 1026,
          "taker_buy_base": 37776.5,
          "taker_buy_quote": 20840.188597
        },
        {
          "timestamp": 1768104000000,
          "datetime": "2026-01-11T04:00:00",
          "open": 0.5524,
          "high": 0.5524,
          "low": 0.5485,
          "close": 0.5519,
          "volume": 129928.37,
          "close_time": 1768107599999,
          "quote_volume": 71608.690014,
          "trades": 1289,
          "taker_buy_base": 93070.63,
          "taker_buy_quote": 51320.366806
        },
        {
          "timestamp": 1768107600000,
          "datetime": "2026-01-11T05:00:00",
          "open": 0.5519,
          "high": 0.5542,
          "low": 0.5513,
          "close": 0.5531,
          "volume": 135103.72,
          "close_time": 1768111199999,
          "quote_volume": 74680.777794,
          "trades": 1146,
          "taker_buy_base": 44183.8,
          "taker_buy_quote": 24422.59478
        },
        {
          "timestamp": 1768111200000,
          "datetime": "2026-01-11T06:00:00",
          "open": 0.5531,
          "high": 0.5532,
          "low": 0.548,
          "close": 0.5522,
          "volume": 94187.76,
          "close_time": 1768114799999,
          "quote_volume": 51886.801989,
          "trades": 1301,
          "taker_buy_base": 53163.83,
          "taker_buy_quote": 29311.102537
        },
        {
          "timestamp": 1768114800000,
          "datetime": "2026-01-11T07:00:00",
          "open": 0.5522,
          "high": 0.5536,
          "low": 0.5502,
          "close": 0.5529,
          "volume": 77234.19,
          "close_time": 1768118399999,
          "quote_volume": 42639.244128,
          "trades": 1092,
          "taker_buy_base": 50171.24,
          "taker_buy_quote": 27695.256628
        },
        {
          "timestamp": 1768118400000,
          "datetime": "2026-01-11T08:00:00",
          "open": 0.5528,
          "high": 0.5549,
          "low": 0.5506,
          "close": 0.5536,
          "volume": 155482.57,
          "close_time": 1768121999999,
          "quote_volume": 85831.686428,
          "trades": 1726,
          "taker_buy_base": 86814.68,
          "taker_buy_quote": 47938.413381
        },
        {
          "timestamp": 1768122000000,
          "datetime": "2026-01-11T09:00:00",
          "open": 0.5537,
          "high": 0.5586,
          "low": 0.5535,
          "close": 0.5576,
          "volume": 130744.53,
          "close_time": 1768125599999,
          "quote_volume": 72770.769159,
          "trades": 1757,
          "taker_buy_base": 74092.3,
          "taker_buy_quote": 41234.827141
        },
        {
          "timestamp": 1768125600000,
          "datetime": "2026-01-11T10:00:00",
          "open": 0.5575,
          "high": 0.5606,
          "low": 0.5568,
          "close": 0.5586,
          "volume": 108647.61,
          "close_time": 1768129199999,
          "quote_volume": 60712.854248,
          "trades": 1717,
          "taker_buy_base": 69551.52,
          "taker_buy_quote": 38877.086345
        },
        {
          "timestamp": 1768129200000,
          "datetime": "2026-01-11T11:00:00",
          "open": 0.5587,
          "high": 0.5589,
          "low": 0.5559,
          "close": 0.5585,
          "volume": 183955.48,
          "close_time": 1768132799999,
          "quote_volume": 102443.560267,
          "trades": 1626,
          "taker_buy_base": 70019.37,
          "taker_buy_quote": 39011.945437
        },
        {
          "timestamp": 1768132800000,
          "datetime": "2026-01-11T12:00:00",
          "open": 0.5586,
          "high": 0.5621,
          "low": 0.5585,
          "close": 0.561,
          "volume": 225818.9,
          "close_time": 1768136399999,
          "quote_volume": 126528.161812,
          "trades": 2455,
          "taker_buy_base": 113099.29,
          "taker_buy_quote": 63387.033358
        },
        {
          "timestamp": 1768136400000,
          "datetime": "2026-01-11T13:00:00",
          "open": 0.5611,
          "high": 0.5616,
          "low": 0.5558,
          "close": 0.5569,
          "volume": 237549.5,
          "close_time": 1768139999999,
          "quote_volume": 132625.497598,
          "trades": 1939,
          "taker_buy_base": 50625.12,
          "taker_buy_quote": 28276.875443
        },
        {
          "timestamp": 1768140000000,
          "datetime": "2026-01-11T14:00:00",
          "open": 0.5569,
          "high": 0.5623,
          "low": 0.5557,
          "close": 0.5609,
          "volume": 191346.35,
          "close_time": 1768143599999,
          "quote_volume": 106748.151509,
          "trades": 2126,
          "taker_buy_base": 93165.82,
          "taker_buy_quote": 51976.267126
        },
        {
          "timestamp": 1768143600000,
          "datetime": "2026-01-11T15:00:00",
          "open": 0.5608,
          "high": 0.5622,
          "low": 0.5487,
          "close": 0.552,
          "volume": 392529.39,
          "close_time": 1768147199999,
          "quote_volume": 217615.651578,
          "trades": 3908,
          "taker_buy_base": 125374.11,
          "taker_buy_quote": 69567.342581
        },
        {
          "timestamp": 1768147200000,
          "datetime": "2026-01-11T16:00:00",
          "open": 0.5521,
          "high": 0.5637,
          "low": 0.5509,
          "close": 0.5564,
          "volume": 696161.87,
          "close_time": 1768150799999,
          "quote_volume": 388626.384662,
          "trades": 5983,
          "taker_buy_base": 312054.58,
          "taker_buy_quote": 174024.572549
        },
        {
          "timestamp": 1768150800000,
          "datetime": "2026-01-11T17:00:00",
          "open": 0.5564,
          "high": 0.5594,
          "low": 0.5519,
          "close": 0.5588,
          "volume": 319111.12,
          "close_time": 1768154399999,
          "quote_volume": 177130.584755,
          "trades": 2911,
          "taker_buy_base": 167574.25,
          "taker_buy_quote": 93088.962411
        },
        {
          "timestamp": 1768154400000,
          "datetime": "2026-01-11T18:00:00",
          "open": 0.5588,
          "high": 0.559,
          "low": 0.5525,
          "close": 0.5563,
          "volume": 139603.8,
          "close_time": 1768157999999,
          "quote_volume": 77422.993538,
          "trades": 1684,
          "taker_buy_base": 82881.07,
          "taker_buy_quote": 45954.956626
        },
        {
          "timestamp": 1768158000000,
          "datetime": "2026-01-11T19:00:00",
          "open": 0.5562,
          "high": 0.5598,
          "low": 0.5533,
          "close": 0.5546,
          "volume": 160899.74,
          "close_time": 1768161599999,
          "quote_volume": 89621.906666,
          "trades": 1958,
          "taker_buy_base": 90029.42,
          "taker_buy_quote": 50167.053705
        },
        {
          "timestamp": 1768161600000,
          "datetime": "2026-01-11T20:00:00",
          "open": 0.5545,
          "high": 0.5545,
          "low": 0.5443,
          "close": 0.5456,
          "volume": 653840.94,
          "close_time": 1768165199999,
          "quote_volume": 357593.300655,
          "trades": 5140,
          "taker_buy_base": 294341.64,
          "taker_buy_quote": 161002.4848
        },
        {
          "timestamp": 1768165200000,
          "datetime": "2026-01-11T21:00:00",
          "open": 0.5455,
          "high": 0.5492,
          "low": 0.5395,
          "close": 0.5484,
          "volume": 306336.92,
          "close_time": 1768168799999,
          "quote_volume": 166452.904885,
          "trades": 3735,
          "taker_buy_base": 111985.61,
          "taker_buy_quote": 60875.699441
        },
        {
          "timestamp": 1768168800000,
          "datetime": "2026-01-11T22:00:00",
          "open": 0.5483,
          "high": 0.5483,
          "low": 0.539,
          "close": 0.5402,
          "volume": 236919.53,
          "close_time": 1768172399999,
          "quote_volume": 128383.959381,
          "trades": 2646,
          "taker_buy_base": 88918.93,
          "taker_buy_quote": 48185.834737
        },
        {
          "timestamp": 1768172400000,
          "datetime": "2026-01-11T23:00:00",
          "open": 0.5401,
          "high": 0.5479,
          "low": 0.5348,
          "close": 0.5471,
          "volume": 394441.47,
          "close_time": 1768175999999,
          "quote_volume": 213525.929083,
          "trades": 5251,
          "taker_buy_base": 176389.77,
          "taker_buy_quote": 95595.414924
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 0.547,
          "high": 0.5506,
          "low": 0.537,
          "close": 0.5478,
          "volume": 385776.01,
          "close_time": 1768179599999,
          "quote_volume": 210433.230995,
          "trades": 6102,
          "taker_buy_base": 210839.59,
          "taker_buy_quote": 115104.641053
        },
        {
          "timestamp": 1768179600000,
          "datetime": "2026-01-12T01:00:00",
          "open": 0.5478,
          "high": 0.5585,
          "low": 0.5464,
          "close": 0.5535,
          "volume": 373989.32,
          "close_time": 1768183199999,
          "quote_volume": 206958.177801,
          "trades": 8380,
          "taker_buy_base": 200516.85,
          "taker_buy_quote": 110964.283537
        },
        {
          "timestamp": 1768183200000,
          "datetime": "2026-01-12T02:00:00",
          "open": 0.5536,
          "high": 0.5698,
          "low": 0.5534,
          "close": 0.5685,
          "volume": 738848.71,
          "close_time": 1768186799999,
          "quote_volume": 414191.971441,
          "trades": 7476,
          "taker_buy_base": 550493.87,
          "taker_buy_quote": 308320.224033
        },
        {
          "timestamp": 1768186800000,
          "datetime": "2026-01-12T03:00:00",
          "open": 0.5686,
          "high": 0.5781,
          "low": 0.5598,
          "close": 0.5602,
          "volume": 451552.01,
          "close_time": 1768190399999,
          "quote_volume": 257507.660425,
          "trades": 5537,
          "taker_buy_base": 231172.34,
          "taker_buy_quote": 131853.314031
        },
        {
          "timestamp": 1768190400000,
          "datetime": "2026-01-12T04:00:00",
          "open": 0.5602,
          "high": 0.5685,
          "low": 0.5585,
          "close": 0.5678,
          "volume": 370455.77,
          "close_time": 1768193999999,
          "quote_volume": 208245.491463,
          "trades": 3816,
          "taker_buy_base": 194756.51,
          "taker_buy_quote": 109479.384931
        },
        {
          "timestamp": 1768194000000,
          "datetime": "2026-01-12T05:00:00",
          "open": 0.5679,
          "high": 0.5687,
          "low": 0.5605,
          "close": 0.562,
          "volume": 191249.77,
          "close_time": 1768197599999,
          "quote_volume": 108140.360376,
          "trades": 2767,
          "taker_buy_base": 79764.32,
          "taker_buy_quote": 45106.452454
        },
        {
          "timestamp": 1768197600000,
          "datetime": "2026-01-12T06:00:00",
          "open": 0.5619,
          "high": 0.564,
          "low": 0.5545,
          "close": 0.5548,
          "volume": 332251.56,
          "close_time": 1768201199999,
          "quote_volume": 185723.648398,
          "trades": 3289,
          "taker_buy_base": 176634.48,
          "taker_buy_quote": 98750.820184
        },
        {
          "timestamp": 1768201200000,
          "datetime": "2026-01-12T07:00:00",
          "open": 0.5549,
          "high": 0.5594,
          "low": 0.5445,
          "close": 0.5448,
          "volume": 317674.54,
          "close_time": 1768204799999,
          "quote_volume": 175130.54819,
          "trades": 3737,
          "taker_buy_base": 155936.7,
          "taker_buy_quote": 86151.04541
        },
        {
          "timestamp": 1768204800000,
          "datetime": "2026-01-12T08:00:00",
          "open": 0.5447,
          "high": 0.5482,
          "low": 0.5336,
          "close": 0.5392,
          "volume": 1200087.36,
          "close_time": 1768208399999,
          "quote_volume": 645669.391929,
          "trades": 8116,
          "taker_buy_base": 734399.08,
          "taker_buy_quote": 394213.426407
        },
        {
          "timestamp": 1768208400000,
          "datetime": "2026-01-12T09:00:00",
          "open": 0.5393,
          "high": 0.5394,
          "low": 0.5356,
          "close": 0.5372,
          "volume": 296898.45,
          "close_time": 1768211999999,
          "quote_volume": 159517.570633,
          "trades": 3132,
          "taker_buy_base": 119843.02,
          "taker_buy_quote": 64417.699587
        },
        {
          "timestamp": 1768212000000,
          "datetime": "2026-01-12T10:00:00",
          "open": 0.5372,
          "high": 0.5393,
          "low": 0.5356,
          "close": 0.5378,
          "volume": 202647.82,
          "close_time": 1768215599999,
          "quote_volume": 108975.05197,
          "trades": 2380,
          "taker_buy_base": 86824.26,
          "taker_buy_quote": 46695.683315
        },
        {
          "timestamp": 1768215600000,
          "datetime": "2026-01-12T11:00:00",
          "open": 0.5376,
          "high": 0.5479,
          "low": 0.5375,
          "close": 0.5448,
          "volume": 271299.76,
          "close_time": 1768219199999,
          "quote_volume": 146987.596995,
          "trades": 2613,
          "taker_buy_base": 132437.74,
          "taker_buy_quote": 71781.466323
        },
        {
          "timestamp": 1768219200000,
          "datetime": "2026-01-12T12:00:00",
          "open": 0.5447,
          "high": 0.5476,
          "low": 0.5368,
          "close": 0.5377,
          "volume": 376116.73,
          "close_time": 1768222799999,
          "quote_volume": 203874.529318,
          "trades": 3935,
          "taker_buy_base": 155007.64,
          "taker_buy_quote": 83921.307211
        },
        {
          "timestamp": 1768222800000,
          "datetime": "2026-01-12T13:00:00",
          "open": 0.5376,
          "high": 0.5395,
          "low": 0.5289,
          "close": 0.5305,
          "volume": 470274.0,
          "close_time": 1768226399999,
          "quote_volume": 250624.78443,
          "trades": 4633,
          "taker_buy_base": 196514.71,
          "taker_buy_quote": 104785.442376
        },
        {
          "timestamp": 1768226400000,
          "datetime": "2026-01-12T14:00:00",
          "open": 0.5305,
          "high": 0.5415,
          "low": 0.524,
          "close": 0.5359,
          "volume": 874764.1,
          "close_time": 1768229999999,
          "quote_volume": 467079.417879,
          "trades": 9116,
          "taker_buy_base": 478683.19,
          "taker_buy_quote": 255848.394958
        },
        {
          "timestamp": 1768230000000,
          "datetime": "2026-01-12T15:00:00",
          "open": 0.536,
          "high": 0.5462,
          "low": 0.5321,
          "close": 0.5437,
          "volume": 351753.99,
          "close_time": 1768233599999,
          "quote_volume": 190073.926018,
          "trades": 6486,
          "taker_buy_base": 206775.28,
          "taker_buy_quote": 111723.547205
        },
        {
          "timestamp": 1768233600000,
          "datetime": "2026-01-12T16:00:00",
          "open": 0.5436,
          "high": 0.554,
          "low": 0.5408,
          "close": 0.5486,
          "volume": 457601.43,
          "close_time": 1768237199999,
          "quote_volume": 250748.007125,
          "trades": 6919,
          "taker_buy_base": 216175.26,
          "taker_buy_quote": 118497.31413
        },
        {
          "timestamp": 1768237200000,
          "datetime": "2026-01-12T17:00:00",
          "open": 0.5486,
          "high": 0.5509,
          "low": 0.5337,
          "close": 0.539,
          "volume": 669659.07,
          "close_time": 1768240799999,
          "quote_volume": 361487.982175,
          "trades": 7019,
          "taker_buy_base": 267648.0,
          "taker_buy_quote": 144481.983222
        },
        {
          "timestamp": 1768240800000,
          "datetime": "2026-01-12T18:00:00",
          "open": 0.5389,
          "high": 0.545,
          "low": 0.5369,
          "close": 0.5406,
          "volume": 415384.6,
          "close_time": 1768244399999,
          "quote_volume": 224575.895306,
          "trades": 4485,
          "taker_buy_base": 176417.35,
          "taker_buy_quote": 95462.897999
        },
        {
          "timestamp": 1768244400000,
          "datetime": "2026-01-12T19:00:00",
          "open": 0.5405,
          "high": 0.5418,
          "low": 0.5366,
          "close": 0.5415,
          "volume": 224645.03,
          "close_time": 1768247999999,
          "quote_volume": 121300.790713,
          "trades": 3407,
          "taker_buy_base": 110944.88,
          "taker_buy_quote": 59907.599894
        },
        {
          "timestamp": 1768248000000,
          "datetime": "2026-01-12T20:00:00",
          "open": 0.5416,
          "high": 0.5464,
          "low": 0.5348,
          "close": 0.5362,
          "volume": 243350.12,
          "close_time": 1768251599999,
          "quote_volume": 131432.541535,
          "trades": 3878,
          "taker_buy_base": 106953.75,
          "taker_buy_quote": 57759.048133
        },
        {
          "timestamp": 1768251600000,
          "datetime": "2026-01-12T21:00:00",
          "open": 0.5361,
          "high": 0.537,
          "low": 0.5275,
          "close": 0.5314,
          "volume": 281630.21,
          "close_time": 1768255199999,
          "quote_volume": 149914.995265,
          "trades": 3659,
          "taker_buy_base": 133006.67,
          "taker_buy_quote": 70818.784728
        },
        {
          "timestamp": 1768255200000,
          "datetime": "2026-01-12T22:00:00",
          "open": 0.5314,
          "high": 0.5359,
          "low": 0.5312,
          "close": 0.5337,
          "volume": 284051.49,
          "close_time": 1768258799999,
          "quote_volume": 151456.320276,
          "trades": 2665,
          "taker_buy_base": 127808.65,
          "taker_buy_quote": 68153.344693
        },
        {
          "timestamp": 1768258800000,
          "datetime": "2026-01-12T23:00:00",
          "open": 0.5337,
          "high": 0.5337,
          "low": 0.529,
          "close": 0.5297,
          "volume": 136023.64,
          "close_time": 1768262399999,
          "quote_volume": 72201.53036,
          "trades": 1767,
          "taker_buy_base": 52153.91,
          "taker_buy_quote": 27677.161043
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 0.5297,
          "high": 0.5331,
          "low": 0.5291,
          "close": 0.5315,
          "volume": 215940.64,
          "close_time": 1768265999999,
          "quote_volume": 114768.51299,
          "trades": 2591,
          "taker_buy_base": 122887.19,
          "taker_buy_quote": 65328.137523
        },
        {
          "timestamp": 1768266000000,
          "datetime": "2026-01-13T01:00:00",
          "open": 0.5315,
          "high": 0.535,
          "low": 0.5293,
          "close": 0.5309,
          "volume": 91676.17,
          "close_time": 1768269599999,
          "quote_volume": 48817.906607,
          "trades": 1955,
          "taker_buy_base": 48460.37,
          "taker_buy_quote": 25797.404003
        },
        {
          "timestamp": 1768269600000,
          "datetime": "2026-01-13T02:00:00",
          "open": 0.5309,
          "high": 0.5372,
          "low": 0.5307,
          "close": 0.5309,
          "volume": 131235.47,
          "close_time": 1768273199999,
          "quote_volume": 70161.03572,
          "trades": 1970,
          "taker_buy_base": 64478.27,
          "taker_buy_quote": 34488.197094
        },
        {
          "timestamp": 1768273200000,
          "datetime": "2026-01-13T03:00:00",
          "open": 0.5308,
          "high": 0.5376,
          "low": 0.5285,
          "close": 0.5371,
          "volume": 267853.38,
          "close_time": 1768276799999,
          "quote_volume": 142759.922919,
          "trades": 3215,
          "taker_buy_base": 133657.91,
          "taker_buy_quote": 71209.004003
        },
        {
          "timestamp": 1768276800000,
          "datetime": "2026-01-13T04:00:00",
          "open": 0.5371,
          "high": 0.5439,
          "low": 0.5371,
          "close": 0.5438,
          "volume": 186244.49,
          "close_time": 1768280399999,
          "quote_volume": 100752.990084,
          "trades": 3101,
          "taker_buy_base": 80238.3,
          "taker_buy_quote": 43408.727486
        },
        {
          "timestamp": 1768280400000,
          "datetime": "2026-01-13T05:00:00",
          "open": 0.5437,
          "high": 0.5526,
          "low": 0.5432,
          "close": 0.5477,
          "volume": 393439.64,
          "close_time": 1768283999999,
          "quote_volume": 215501.199527,
          "trades": 4251,
          "taker_buy_base": 259009.56,
          "taker_buy_quote": 141822.929396
        },
        {
          "timestamp": 1768284000000,
          "datetime": "2026-01-13T06:00:00",
          "open": 0.5477,
          "high": 0.5582,
          "low": 0.5468,
          "close": 0.5582,
          "volume": 348948.94,
          "close_time": 1768287599999,
          "quote_volume": 193187.282425,
          "trades": 3874,
          "taker_buy_base": 176089.5,
          "taker_buy_quote": 97512.039711
        },
        {
          "timestamp": 1768287600000,
          "datetime": "2026-01-13T07:00:00",
          "open": 0.5581,
          "high": 0.5594,
          "low": 0.5533,
          "close": 0.5557,
          "volume": 404181.67,
          "close_time": 1768291199999,
          "quote_volume": 224839.773916,
          "trades": 3292,
          "taker_buy_base": 178335.96,
          "taker_buy_quote": 99180.167343
        },
        {
          "timestamp": 1768291200000,
          "datetime": "2026-01-13T08:00:00",
          "open": 0.5558,
          "high": 0.5579,
          "low": 0.5492,
          "close": 0.5555,
          "volume": 313759.23,
          "close_time": 1768294799999,
          "quote_volume": 173638.492965,
          "trades": 2719,
          "taker_buy_base": 154724.85,
          "taker_buy_quote": 85634.864995
        },
        {
          "timestamp": 1768294800000,
          "datetime": "2026-01-13T09:00:00",
          "open": 0.5556,
          "high": 0.5599,
          "low": 0.5547,
          "close": 0.5565,
          "volume": 366637.28,
          "close_time": 1768298399999,
          "quote_volume": 204207.833556,
          "trades": 4575,
          "taker_buy_base": 221397.65,
          "taker_buy_quote": 123340.526484
        },
        {
          "timestamp": 1768298400000,
          "datetime": "2026-01-13T10:00:00",
          "open": 0.5566,
          "high": 0.5635,
          "low": 0.5555,
          "close": 0.561,
          "volume": 481955.67,
          "close_time": 1768301999999,
          "quote_volume": 269809.602172,
          "trades": 4218,
          "taker_buy_base": 234594.53,
          "taker_buy_quote": 131289.406983
        },
        {
          "timestamp": 1768302000000,
          "datetime": "2026-01-13T11:00:00",
          "open": 0.561,
          "high": 0.5635,
          "low": 0.5589,
          "close": 0.5606,
          "volume": 447410.66,
          "close_time": 1768305599999,
          "quote_volume": 251144.686021,
          "trades": 3718,
          "taker_buy_base": 257760.18,
          "taker_buy_quote": 144690.071824
        },
        {
          "timestamp": 1768305600000,
          "datetime": "2026-01-13T12:00:00",
          "open": 0.5606,
          "high": 0.5663,
          "low": 0.5576,
          "close": 0.5646,
          "volume": 523708.12,
          "close_time": 1768309199999,
          "quote_volume": 294275.130179,
          "trades": 4553,
          "taker_buy_base": 258416.96,
          "taker_buy_quote": 145351.54889
        },
        {
          "timestamp": 1768309200000,
          "datetime": "2026-01-13T13:00:00",
          "open": 0.5646,
          "high": 0.578,
          "low": 0.5612,
          "close": 0.5735,
          "volume": 1150325.79,
          "close_time": 1768312799999,
          "quote_volume": 655972.549445,
          "trades": 12184,
          "taker_buy_base": 679506.74,
          "taker_buy_quote": 387220.096424
        },
        {
          "timestamp": 1768312800000,
          "datetime": "2026-01-13T14:00:00",
          "open": 0.5735,
          "high": 0.5859,
          "low": 0.5715,
          "close": 0.5767,
          "volume": 753188.75,
          "close_time": 1768316399999,
          "quote_volume": 436495.546522,
          "trades": 11088,
          "taker_buy_base": 367844.51,
          "taker_buy_quote": 213190.733788
        },
        {
          "timestamp": 1768316400000,
          "datetime": "2026-01-13T15:00:00",
          "open": 0.5767,
          "high": 0.5912,
          "low": 0.5727,
          "close": 0.591,
          "volume": 1115243.36,
          "close_time": 1768319999999,
          "quote_volume": 650013.132322,
          "trades": 13884,
          "taker_buy_base": 664291.15,
          "taker_buy_quote": 387652.4662
        },
        {
          "timestamp": 1768320000000,
          "datetime": "2026-01-13T16:00:00",
          "open": 0.5911,
          "high": 0.6025,
          "low": 0.5901,
          "close": 0.598,
          "volume": 1780354.71,
          "close_time": 1768323599999,
          "quote_volume": 1061755.281896,
          "trades": 16785,
          "taker_buy_base": 973344.92,
          "taker_buy_quote": 580877.643464
        },
        {
          "timestamp": 1768323600000,
          "datetime": "2026-01-13T17:00:00",
          "open": 0.598,
          "high": 0.602,
          "low": 0.5919,
          "close": 0.6016,
          "volume": 917764.78,
          "close_time": 1768327199999,
          "quote_volume": 546839.131096,
          "trades": 10722,
          "taker_buy_base": 481798.04,
          "taker_buy_quote": 286984.067681
        },
        {
          "timestamp": 1768327200000,
          "datetime": "2026-01-13T18:00:00",
          "open": 0.6015,
          "high": 0.6182,
          "low": 0.5989,
          "close": 0.601,
          "volume": 2565654.11,
          "close_time": 1768330799999,
          "quote_volume": 1563477.771123,
          "trades": 21714,
          "taker_buy_base": 1339333.88,
          "taker_buy_quote": 816413.517544
        },
        {
          "timestamp": 1768330800000,
          "datetime": "2026-01-13T19:00:00",
          "open": 0.601,
          "high": 0.601,
          "low": 0.5925,
          "close": 0.5972,
          "volume": 1003416.5,
          "close_time": 1768334399999,
          "quote_volume": 597644.854992,
          "trades": 9268,
          "taker_buy_base": 514819.41,
          "taker_buy_quote": 306515.328172
        },
        {
          "timestamp": 1768334400000,
          "datetime": "2026-01-13T20:00:00",
          "open": 0.5973,
          "high": 0.5997,
          "low": 0.5866,
          "close": 0.5901,
          "volume": 1042340.79,
          "close_time": 1768337999999,
          "quote_volume": 616222.325464,
          "trades": 6808,
          "taker_buy_base": 413514.91,
          "taker_buy_quote": 244522.698498
        },
        {
          "timestamp": 1768338000000,
          "datetime": "2026-01-13T21:00:00",
          "open": 0.5901,
          "high": 0.5981,
          "low": 0.5893,
          "close": 0.5951,
          "volume": 460948.5,
          "close_time": 1768341599999,
          "quote_volume": 273479.84725,
          "trades": 5165,
          "taker_buy_base": 280228.17,
          "taker_buy_quote": 166245.159523
        },
        {
          "timestamp": 1768341600000,
          "datetime": "2026-01-13T22:00:00",
          "open": 0.5951,
          "high": 0.6244,
          "low": 0.5938,
          "close": 0.6207,
          "volume": 2557280.99,
          "close_time": 1768345199999,
          "quote_volume": 1570756.462812,
          "trades": 18304,
          "taker_buy_base": 1434625.82,
          "taker_buy_quote": 880843.090022
        },
        {
          "timestamp": 1768345200000,
          "datetime": "2026-01-13T23:00:00",
          "open": 0.6208,
          "high": 0.6257,
          "low": 0.6041,
          "close": 0.6075,
          "volume": 891718.06,
          "close_time": 1768348799999,
          "quote_volume": 546666.44395,
          "trades": 8785,
          "taker_buy_base": 410264.99,
          "taker_buy_quote": 251453.596502
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 0.6077,
          "high": 0.6129,
          "low": 0.6051,
          "close": 0.6113,
          "volume": 401568.13,
          "close_time": 1768352399999,
          "quote_volume": 244448.009354,
          "trades": 5518,
          "taker_buy_base": 211178.23,
          "taker_buy_quote": 128590.989801
        },
        {
          "timestamp": 1768352400000,
          "datetime": "2026-01-14T01:00:00",
          "open": 0.6113,
          "high": 0.6134,
          "low": 0.6074,
          "close": 0.6089,
          "volume": 231090.0,
          "close_time": 1768355999999,
          "quote_volume": 141019.164982,
          "trades": 3410,
          "taker_buy_base": 113303.5,
          "taker_buy_quote": 69143.405092
        },
        {
          "timestamp": 1768356000000,
          "datetime": "2026-01-14T02:00:00",
          "open": 0.6089,
          "high": 0.6103,
          "low": 0.6044,
          "close": 0.6058,
          "volume": 399460.09,
          "close_time": 1768359599999,
          "quote_volume": 242085.379652,
          "trades": 3288,
          "taker_buy_base": 222671.39,
          "taker_buy_quote": 134903.472951
        },
        {
          "timestamp": 1768359600000,
          "datetime": "2026-01-14T03:00:00",
          "open": 0.6058,
          "high": 0.6068,
          "low": 0.603,
          "close": 0.6062,
          "volume": 151983.7,
          "close_time": 1768363199999,
          "quote_volume": 91906.012242,
          "trades": 2185,
          "taker_buy_base": 80986.7,
          "taker_buy_quote": 48976.319002
        },
        {
          "timestamp": 1768363200000,
          "datetime": "2026-01-14T04:00:00",
          "open": 0.6061,
          "high": 0.6067,
          "low": 0.602,
          "close": 0.6048,
          "volume": 280591.47,
          "close_time": 1768366799999,
          "quote_volume": 169550.430129,
          "trades": 2949,
          "taker_buy_base": 132111.31,
          "taker_buy_quote": 79843.21116
        },
        {
          "timestamp": 1768366800000,
          "datetime": "2026-01-14T05:00:00",
          "open": 0.6046,
          "high": 0.6081,
          "low": 0.6016,
          "close": 0.607,
          "volume": 176606.59,
          "close_time": 1768370399999,
          "quote_volume": 106881.319599,
          "trades": 2338,
          "taker_buy_base": 100327.92,
          "taker_buy_quote": 60769.605071
        },
        {
          "timestamp": 1768370400000,
          "datetime": "2026-01-14T06:00:00",
          "open": 0.6071,
          "high": 0.6104,
          "low": 0.6017,
          "close": 0.6102,
          "volume": 263968.21,
          "close_time": 1768373999999,
          "quote_volume": 159971.073622,
          "trades": 2866,
          "taker_buy_base": 113492.03,
          "taker_buy_quote": 68837.06098
        },
        {
          "timestamp": 1768374000000,
          "datetime": "2026-01-14T07:00:00",
          "open": 0.6103,
          "high": 0.6116,
          "low": 0.6054,
          "close": 0.6062,
          "volume": 267907.41,
          "close_time": 1768377599999,
          "quote_volume": 162717.607557,
          "trades": 2461,
          "taker_buy_base": 131579.0,
          "taker_buy_quote": 79923.701552
        },
        {
          "timestamp": 1768377600000,
          "datetime": "2026-01-14T08:00:00",
          "open": 0.6063,
          "high": 0.6133,
          "low": 0.6062,
          "close": 0.6102,
          "volume": 290753.92,
          "close_time": 1768381199999,
          "quote_volume": 177493.386868,
          "trades": 2642,
          "taker_buy_base": 153119.57,
          "taker_buy_quote": 93450.878209
        },
        {
          "timestamp": 1768381200000,
          "datetime": "2026-01-14T09:00:00",
          "open": 0.6102,
          "high": 0.6145,
          "low": 0.6099,
          "close": 0.6145,
          "volume": 248264.8,
          "close_time": 1768384799999,
          "quote_volume": 151824.030517,
          "trades": 3008,
          "taker_buy_base": 136731.68,
          "taker_buy_quote": 83639.587586
        },
        {
          "timestamp": 1768384800000,
          "datetime": "2026-01-14T10:00:00",
          "open": 0.6143,
          "high": 0.6155,
          "low": 0.6079,
          "close": 0.6103,
          "volume": 307359.55,
          "close_time": 1768388399999,
          "quote_volume": 187710.363822,
          "trades": 3492,
          "taker_buy_base": 153501.3,
          "taker_buy_quote": 93796.253102
        },
        {
          "timestamp": 1768388400000,
          "datetime": "2026-01-14T11:00:00",
          "open": 0.6103,
          "high": 0.611,
          "low": 0.6032,
          "close": 0.6071,
          "volume": 451021.99,
          "close_time": 1768391999999,
          "quote_volume": 273680.756733,
          "trades": 4246,
          "taker_buy_base": 210284.85,
          "taker_buy_quote": 127673.916136
        },
        {
          "timestamp": 1768392000000,
          "datetime": "2026-01-14T12:00:00",
          "open": 0.6069,
          "high": 0.6112,
          "low": 0.6061,
          "close": 0.6071,
          "volume": 260032.61,
          "close_time": 1768395599999,
          "quote_volume": 158204.233875,
          "trades": 2548,
          "taker_buy_base": 139556.71,
          "taker_buy_quote": 84906.71558
        },
        {
          "timestamp": 1768395600000,
          "datetime": "2026-01-14T13:00:00",
          "open": 0.6071,
          "high": 0.609,
          "low": 0.5961,
          "close": 0.5971,
          "volume": 415698.19,
          "close_time": 1768399199999,
          "quote_volume": 250060.0678,
          "trades": 3464,
          "taker_buy_base": 108181.36,
          "taker_buy_quote": 65195.567888
        },
        {
          "timestamp": 1768399200000,
          "datetime": "2026-01-14T14:00:00",
          "open": 0.5971,
          "high": 0.6091,
          "low": 0.5931,
          "close": 0.6036,
          "volume": 1086875.16,
          "close_time": 1768402799999,
          "quote_volume": 654325.050694,
          "trades": 9220,
          "taker_buy_base": 485350.12,
          "taker_buy_quote": 292753.263241
        },
        {
          "timestamp": 1768402800000,
          "datetime": "2026-01-14T15:00:00",
          "open": 0.6036,
          "high": 0.6119,
          "low": 0.5996,
          "close": 0.6093,
          "volume": 1473070.18,
          "close_time": 1768406399999,
          "quote_volume": 894080.935819,
          "trades": 9443,
          "taker_buy_base": 653580.7,
          "taker_buy_quote": 396998.741654
        },
        {
          "timestamp": 1768406400000,
          "datetime": "2026-01-14T16:00:00",
          "open": 0.6094,
          "high": 0.6145,
          "low": 0.6036,
          "close": 0.6049,
          "volume": 760485.37,
          "close_time": 1768409999999,
          "quote_volume": 463409.927999,
          "trades": 6837,
          "taker_buy_base": 323127.33,
          "taker_buy_quote": 196991.276603
        },
        {
          "timestamp": 1768410000000,
          "datetime": "2026-01-14T17:00:00",
          "open": 0.6048,
          "high": 0.6064,
          "low": 0.5909,
          "close": 0.5933,
          "volume": 1042522.88,
          "close_time": 1768413599999,
          "quote_volume": 623988.13732,
          "trades": 7688,
          "taker_buy_base": 441503.01,
          "taker_buy_quote": 264279.519658
        },
        {
          "timestamp": 1768413600000,
          "datetime": "2026-01-14T18:00:00",
          "open": 0.5932,
          "high": 0.5963,
          "low": 0.582,
          "close": 0.5879,
          "volume": 941109.41,
          "close_time": 1768417199999,
          "quote_volume": 553670.210982,
          "trades": 7245,
          "taker_buy_base": 449570.14,
          "taker_buy_quote": 264303.509631
        },
        {
          "timestamp": 1768417200000,
          "datetime": "2026-01-14T19:00:00",
          "open": 0.5878,
          "high": 0.5998,
          "low": 0.5858,
          "close": 0.5955,
          "volume": 959278.63,
          "close_time": 1768420799999,
          "quote_volume": 570402.857022,
          "trades": 6993,
          "taker_buy_base": 621515.58,
          "taker_buy_quote": 369717.153492
        },
        {
          "timestamp": 1768420800000,
          "datetime": "2026-01-14T20:00:00",
          "open": 0.5954,
          "high": 0.6012,
          "low": 0.5934,
          "close": 0.5958,
          "volume": 429315.65,
          "close_time": 1768424399999,
          "quote_volume": 255992.283923,
          "trades": 5165,
          "taker_buy_base": 225979.01,
          "taker_buy_quote": 134742.206874
        },
        {
          "timestamp": 1768424400000,
          "datetime": "2026-01-14T21:00:00",
          "open": 0.5957,
          "high": 0.5973,
          "low": 0.5906,
          "close": 0.5925,
          "volume": 334478.29,
          "close_time": 1768427999999,
          "quote_volume": 198508.45199,
          "trades": 3312,
          "taker_buy_base": 111072.75,
          "taker_buy_quote": 66008.090717
        },
        {
          "timestamp": 1768428000000,
          "datetime": "2026-01-14T22:00:00",
          "open": 0.5924,
          "high": 0.5945,
          "low": 0.5864,
          "close": 0.5889,
          "volume": 355860.77,
          "close_time": 1768431599999,
          "quote_volume": 210086.073922,
          "trades": 2520,
          "taker_buy_base": 153569.41,
          "taker_buy_quote": 90680.675596
        },
        {
          "timestamp": 1768431600000,
          "datetime": "2026-01-14T23:00:00",
          "open": 0.5889,
          "high": 0.5947,
          "low": 0.5888,
          "close": 0.5912,
          "volume": 163980.96,
          "close_time": 1768435199999,
          "quote_volume": 96973.094925,
          "trades": 2145,
          "taker_buy_base": 78850.85,
          "taker_buy_quote": 46639.077125
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 0.5913,
          "high": 0.5914,
          "low": 0.5863,
          "close": 0.5892,
          "volume": 304814.31,
          "close_time": 1768438799999,
          "quote_volume": 179559.711083,
          "trades": 3134,
          "taker_buy_base": 154462.61,
          "taker_buy_quote": 91013.346065
        },
        {
          "timestamp": 1768438800000,
          "datetime": "2026-01-15T01:00:00",
          "open": 0.5893,
          "high": 0.593,
          "low": 0.5873,
          "close": 0.5885,
          "volume": 321614.86,
          "close_time": 1768442399999,
          "quote_volume": 189869.054747,
          "trades": 3592,
          "taker_buy_base": 165899.78,
          "taker_buy_quote": 97989.321655
        },
        {
          "timestamp": 1768442400000,
          "datetime": "2026-01-15T02:00:00",
          "open": 0.5886,
          "high": 0.5892,
          "low": 0.5813,
          "close": 0.5836,
          "volume": 469901.26,
          "close_time": 1768445999999,
          "quote_volume": 275132.752895,
          "trades": 3314,
          "taker_buy_base": 148995.98,
          "taker_buy_quote": 87306.01651
        },
        {
          "timestamp": 1768446000000,
          "datetime": "2026-01-15T03:00:00",
          "open": 0.5836,
          "high": 0.5857,
          "low": 0.5744,
          "close": 0.576,
          "volume": 808654.61,
          "close_time": 1768449599999,
          "quote_volume": 468842.272225,
          "trades": 5192,
          "taker_buy_base": 265428.73,
          "taker_buy_quote": 153829.100901
        },
        {
          "timestamp": 1768449600000,
          "datetime": "2026-01-15T04:00:00",
          "open": 0.5759,
          "high": 0.5831,
          "low": 0.5749,
          "close": 0.5807,
          "volume": 189309.73,
          "close_time": 1768453199999,
          "quote_volume": 109783.215959,
          "trades": 2688,
          "taker_buy_base": 95791.33,
          "taker_buy_quote": 55571.378819
        },
        {
          "timestamp": 1768453200000,
          "datetime": "2026-01-15T05:00:00",
          "open": 0.5807,
          "high": 0.584,
          "low": 0.5801,
          "close": 0.5816,
          "volume": 171533.69,
          "close_time": 1768456799999,
          "quote_volume": 99842.44257,
          "trades": 2182,
          "taker_buy_base": 80215.09,
          "taker_buy_quote": 46686.023328
        },
        {
          "timestamp": 1768456800000,
          "datetime": "2026-01-15T06:00:00",
          "open": 0.5815,
          "high": 0.5827,
          "low": 0.5788,
          "close": 0.5798,
          "volume": 191306.32,
          "close_time": 1768460399999,
          "quote_volume": 111109.656198,
          "trades": 2171,
          "taker_buy_base": 67821.17,
          "taker_buy_quote": 39389.780014
        },
        {
          "timestamp": 1768460400000,
          "datetime": "2026-01-15T07:00:00",
          "open": 0.5799,
          "high": 0.5908,
          "low": 0.5797,
          "close": 0.5876,
          "volume": 275719.27,
          "close_time": 1768463999999,
          "quote_volume": 161976.987032,
          "trades": 2431,
          "taker_buy_base": 106303.12,
          "taker_buy_quote": 62368.909879
        },
        {
          "timestamp": 1768464000000,
          "datetime": "2026-01-15T08:00:00",
          "open": 0.5875,
          "high": 0.5875,
          "low": 0.5813,
          "close": 0.5836,
          "volume": 593850.17,
          "close_time": 1768467599999,
          "quote_volume": 346598.012985,
          "trades": 2466,
          "taker_buy_base": 335137.07,
          "taker_buy_quote": 195545.473456
        },
        {
          "timestamp": 1768467600000,
          "datetime": "2026-01-15T09:00:00",
          "open": 0.5835,
          "high": 0.5883,
          "low": 0.58,
          "close": 0.5861,
          "volume": 557440.07,
          "close_time": 1768471199999,
          "quote_volume": 325350.181016,
          "trades": 3517,
          "taker_buy_base": 358212.02,
          "taker_buy_quote": 208957.403816
        },
        {
          "timestamp": 1768471200000,
          "datetime": "2026-01-15T10:00:00",
          "open": 0.586,
          "high": 0.5869,
          "low": 0.5816,
          "close": 0.5829,
          "volume": 241780.37,
          "close_time": 1768474799999,
          "quote_volume": 141339.197526,
          "trades": 2212,
          "taker_buy_base": 121007.45,
          "taker_buy_quote": 70737.494905
        },
        {
          "timestamp": 1768474800000,
          "datetime": "2026-01-15T11:00:00",
          "open": 0.5829,
          "high": 0.5834,
          "low": 0.5762,
          "close": 0.5782,
          "volume": 364557.93,
          "close_time": 1768478399999,
          "quote_volume": 211652.647806,
          "trades": 2720,
          "taker_buy_base": 164343.87,
          "taker_buy_quote": 95293.826329
        },
        {
          "timestamp": 1768478400000,
          "datetime": "2026-01-15T12:00:00",
          "open": 0.578,
          "high": 0.5815,
          "low": 0.5773,
          "close": 0.5813,
          "volume": 199666.18,
          "close_time": 1768481999999,
          "quote_volume": 115817.605875,
          "trades": 2404,
          "taker_buy_base": 87994.79,
          "taker_buy_quote": 51039.678239
        },
        {
          "timestamp": 1768482000000,
          "datetime": "2026-01-15T13:00:00",
          "open": 0.5813,
          "high": 0.5858,
          "low": 0.5795,
          "close": 0.5833,
          "volume": 246983.04,
          "close_time": 1768485599999,
          "quote_volume": 143974.25363,
          "trades": 2811,
          "taker_buy_base": 140750.02,
          "taker_buy_quote": 82056.790404
        },
        {
          "timestamp": 1768485600000,
          "datetime": "2026-01-15T14:00:00",
          "open": 0.5832,
          "high": 0.5841,
          "low": 0.5711,
          "close": 0.5759,
          "volume": 691710.47,
          "close_time": 1768489199999,
          "quote_volume": 399241.366464,
          "trades": 7704,
          "taker_buy_base": 307706.9,
          "taker_buy_quote": 177594.924589
        },
        {
          "timestamp": 1768489200000,
          "datetime": "2026-01-15T15:00:00",
          "open": 0.5758,
          "high": 0.5785,
          "low": 0.5574,
          "close": 0.5665,
          "volume": 1338037.52,
          "close_time": 1768492799999,
          "quote_volume": 759200.368295,
          "trades": 12830,
          "taker_buy_base": 705285.75,
          "taker_buy_quote": 400746.613071
        },
        {
          "timestamp": 1768492800000,
          "datetime": "2026-01-15T16:00:00",
          "open": 0.5664,
          "high": 0.5707,
          "low": 0.5609,
          "close": 0.5682,
          "volume": 521456.52,
          "close_time": 1768496399999,
          "quote_volume": 294928.121458,
          "trades": 6926,
          "taker_buy_base": 218837.43,
          "taker_buy_quote": 123732.256605
        },
        {
          "timestamp": 1768496400000,
          "datetime": "2026-01-15T17:00:00",
          "open": 0.5681,
          "high": 0.5702,
          "low": 0.5603,
          "close": 0.5617,
          "volume": 745630.02,
          "close_time": 1768499999999,
          "quote_volume": 421838.373158,
          "trades": 6418,
          "taker_buy_base": 355621.36,
          "taker_buy_quote": 201251.845587
        },
        {
          "timestamp": 1768500000000,
          "datetime": "2026-01-15T18:00:00",
          "open": 0.5617,
          "high": 0.5623,
          "low": 0.5518,
          "close": 0.5533,
          "volume": 717925.38,
          "close_time": 1768503599999,
          "quote_volume": 398813.61193,
          "trades": 6319,
          "taker_buy_base": 326879.07,
          "taker_buy_quote": 181529.190305
        },
        {
          "timestamp": 1768503600000,
          "datetime": "2026-01-15T19:00:00",
          "open": 0.5532,
          "high": 0.5558,
          "low": 0.549,
          "close": 0.5556,
          "volume": 518190.59,
          "close_time": 1768507199999,
          "quote_volume": 285846.534641,
          "trades": 7066,
          "taker_buy_base": 224856.58,
          "taker_buy_quote": 124142.047015
        },
        {
          "timestamp": 1768507200000,
          "datetime": "2026-01-15T20:00:00",
          "open": 0.5555,
          "high": 0.5578,
          "low": 0.5492,
          "close": 0.5504,
          "volume": 428678.97,
          "close_time": 1768510799999,
          "quote_volume": 237137.809653,
          "trades": 4010,
          "taker_buy_base": 178508.88,
          "taker_buy_quote": 98760.275792
        },
        {
          "timestamp": 1768510800000,
          "datetime": "2026-01-15T21:00:00",
          "open": 0.5505,
          "high": 0.5594,
          "low": 0.5498,
          "close": 0.5593,
          "volume": 295051.87,
          "close_time": 1768514399999,
          "quote_volume": 163857.973966,
          "trades": 3143,
          "taker_buy_base": 190071.74,
          "taker_buy_quote": 105575.908564
        },
        {
          "timestamp": 1768514400000,
          "datetime": "2026-01-15T22:00:00",
          "open": 0.5594,
          "high": 0.5618,
          "low": 0.5583,
          "close": 0.5586,
          "volume": 291509.01,
          "close_time": 1768517999999,
          "quote_volume": 163164.729433,
          "trades": 2357,
          "taker_buy_base": 136886.74,
          "taker_buy_quote": 76662.575657
        },
        {
          "timestamp": 1768518000000,
          "datetime": "2026-01-15T23:00:00",
          "open": 0.5586,
          "high": 0.5614,
          "low": 0.5566,
          "close": 0.5606,
          "volume": 129836.14,
          "close_time": 1768521599999,
          "quote_volume": 72564.362115,
          "trades": 2136,
          "taker_buy_base": 61828.81,
          "taker_buy_quote": 34550.99134
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 0.5608,
          "high": 0.5618,
          "low": 0.5588,
          "close": 0.5589,
          "volume": 138422.93,
          "close_time": 1768525199999,
          "quote_volume": 77598.263891,
          "trades": 2137,
          "taker_buy_base": 46953.57,
          "taker_buy_quote": 26326.244473
        },
        {
          "timestamp": 1768525200000,
          "datetime": "2026-01-16T01:00:00",
          "open": 0.559,
          "high": 0.5616,
          "low": 0.5578,
          "close": 0.5599,
          "volume": 314498.74,
          "close_time": 1768528799999,
          "quote_volume": 176201.133138,
          "trades": 2095,
          "taker_buy_base": 51648.31,
          "taker_buy_quote": 28925.613831
        },
        {
          "timestamp": 1768528800000,
          "datetime": "2026-01-16T02:00:00",
          "open": 0.56,
          "high": 0.563,
          "low": 0.5536,
          "close": 0.5622,
          "volume": 398762.01,
          "close_time": 1768532399999,
          "quote_volume": 222012.832573,
          "trades": 4183,
          "taker_buy_base": 184064.93,
          "taker_buy_quote": 102454.778155
        },
        {
          "timestamp": 1768532400000,
          "datetime": "2026-01-16T03:00:00",
          "open": 0.5622,
          "high": 0.563,
          "low": 0.5573,
          "close": 0.5581,
          "volume": 144808.47,
          "close_time": 1768535999999,
          "quote_volume": 81171.993608,
          "trades": 2311,
          "taker_buy_base": 75164.07,
          "taker_buy_quote": 42156.078527
        },
        {
          "timestamp": 1768536000000,
          "datetime": "2026-01-16T04:00:00",
          "open": 0.558,
          "high": 0.5589,
          "low": 0.5506,
          "close": 0.5521,
          "volume": 193615.82,
          "close_time": 1768539599999,
          "quote_volume": 107479.822253,
          "trades": 2707,
          "taker_buy_base": 67260.45,
          "taker_buy_quote": 37337.18214
        },
        {
          "timestamp": 1768539600000,
          "datetime": "2026-01-16T05:00:00",
          "open": 0.552,
          "high": 0.5586,
          "low": 0.5514,
          "close": 0.556,
          "volume": 222003.48,
          "close_time": 1768543199999,
          "quote_volume": 123191.092808,
          "trades": 2839,
          "taker_buy_base": 135263.21,
          "taker_buy_quote": 75054.749178
        },
        {
          "timestamp": 1768543200000,
          "datetime": "2026-01-16T06:00:00",
          "open": 0.5558,
          "high": 0.5599,
          "low": 0.5545,
          "close": 0.5597,
          "volume": 148414.27,
          "close_time": 1768546799999,
          "quote_volume": 82714.881085,
          "trades": 1829,
          "taker_buy_base": 96199.92,
          "taker_buy_quote": 53616.120111
        },
        {
          "timestamp": 1768546800000,
          "datetime": "2026-01-16T07:00:00",
          "open": 0.5597,
          "high": 0.5612,
          "low": 0.5564,
          "close": 0.5572,
          "volume": 111867.97,
          "close_time": 1768550399999,
          "quote_volume": 62526.513324,
          "trades": 1934,
          "taker_buy_base": 65647.21,
          "taker_buy_quote": 36694.33915
        },
        {
          "timestamp": 1768550400000,
          "datetime": "2026-01-16T08:00:00",
          "open": 0.5573,
          "high": 0.5628,
          "low": 0.5571,
          "close": 0.5613,
          "volume": 154424.88,
          "close_time": 1768553999999,
          "quote_volume": 86560.623484,
          "trades": 2299,
          "taker_buy_base": 89655.95,
          "taker_buy_quote": 50260.856348
        },
        {
          "timestamp": 1768554000000,
          "datetime": "2026-01-16T09:00:00",
          "open": 0.5612,
          "high": 0.5617,
          "low": 0.5587,
          "close": 0.5599,
          "volume": 167115.19,
          "close_time": 1768557599999,
          "quote_volume": 93665.074191,
          "trades": 1968,
          "taker_buy_base": 97030.02,
          "taker_buy_quote": 54403.395241
        },
        {
          "timestamp": 1768557600000,
          "datetime": "2026-01-16T10:00:00",
          "open": 0.5599,
          "high": 0.56,
          "low": 0.5578,
          "close": 0.5585,
          "volume": 165648.85,
          "close_time": 1768561199999,
          "quote_volume": 92528.779941,
          "trades": 1707,
          "taker_buy_base": 57743.81,
          "taker_buy_quote": 32265.238724
        },
        {
          "timestamp": 1768561200000,
          "datetime": "2026-01-16T11:00:00",
          "open": 0.5584,
          "high": 0.5608,
          "low": 0.5565,
          "close": 0.5599,
          "volume": 96994.51,
          "close_time": 1768564799999,
          "quote_volume": 54208.138104,
          "trades": 1922,
          "taker_buy_base": 41237.86,
          "taker_buy_quote": 23050.723784
        },
        {
          "timestamp": 1768564800000,
          "datetime": "2026-01-16T12:00:00",
          "open": 0.5598,
          "high": 0.5601,
          "low": 0.5569,
          "close": 0.5582,
          "volume": 178316.26,
          "close_time": 1768568399999,
          "quote_volume": 99521.557005,
          "trades": 1970,
          "taker_buy_base": 117467.68,
          "taker_buy_quote": 65562.872851
        },
        {
          "timestamp": 1768568400000,
          "datetime": "2026-01-16T13:00:00",
          "open": 0.5583,
          "high": 0.5583,
          "low": 0.5549,
          "close": 0.5564,
          "volume": 198715.19,
          "close_time": 1768571999999,
          "quote_volume": 110548.473419,
          "trades": 2488,
          "taker_buy_base": 116225.56,
          "taker_buy_quote": 64659.91855
        },
        {
          "timestamp": 1768572000000,
          "datetime": "2026-01-16T14:00:00",
          "open": 0.5564,
          "high": 0.5613,
          "low": 0.5555,
          "close": 0.5585,
          "volume": 225597.55,
          "close_time": 1768575599999,
          "quote_volume": 126064.773846,
          "trades": 4146,
          "taker_buy_base": 127557.35,
          "taker_buy_quote": 71301.930592
        },
        {
          "timestamp": 1768575600000,
          "datetime": "2026-01-16T15:00:00",
          "open": 0.5584,
          "high": 0.5614,
          "low": 0.54,
          "close": 0.5435,
          "volume": 1116498.77,
          "close_time": 1768579199999,
          "quote_volume": 613229.606526,
          "trades": 9724,
          "taker_buy_base": 398537.1,
          "taker_buy_quote": 219104.467217
        },
        {
          "timestamp": 1768579200000,
          "datetime": "2026-01-16T16:00:00",
          "open": 0.5434,
          "high": 0.5506,
          "low": 0.5416,
          "close": 0.5467,
          "volume": 673856.12,
          "close_time": 1768582799999,
          "quote_volume": 368290.888716,
          "trades": 6281,
          "taker_buy_base": 373032.64,
          "taker_buy_quote": 203934.581566
        },
        {
          "timestamp": 1768582800000,
          "datetime": "2026-01-16T17:00:00",
          "open": 0.5467,
          "high": 0.552,
          "low": 0.5421,
          "close": 0.5515,
          "volume": 447643.16,
          "close_time": 1768586399999,
          "quote_volume": 244372.036901,
          "trades": 4644,
          "taker_buy_base": 250583.64,
          "taker_buy_quote": 136916.996349
        },
        {
          "timestamp": 1768586400000,
          "datetime": "2026-01-16T18:00:00",
          "open": 0.5516,
          "high": 0.5556,
          "low": 0.5512,
          "close": 0.5522,
          "volume": 362285.52,
          "close_time": 1768589999999,
          "quote_volume": 200588.09087,
          "trades": 4723,
          "taker_buy_base": 154178.22,
          "taker_buy_quote": 85342.705678
        },
        {
          "timestamp": 1768590000000,
          "datetime": "2026-01-16T19:00:00",
          "open": 0.5522,
          "high": 0.5562,
          "low": 0.5482,
          "close": 0.5557,
          "volume": 229315.43,
          "close_time": 1768593599999,
          "quote_volume": 126790.226648,
          "trades": 3575,
          "taker_buy_base": 123938.43,
          "taker_buy_quote": 68555.581159
        },
        {
          "timestamp": 1768593600000,
          "datetime": "2026-01-16T20:00:00",
          "open": 0.5557,
          "high": 0.57,
          "low": 0.5522,
          "close": 0.5699,
          "volume": 444645.16,
          "close_time": 1768597199999,
          "quote_volume": 250511.79227,
          "trades": 5193,
          "taker_buy_base": 298666.18,
          "taker_buy_quote": 168390.874513
        },
        {
          "timestamp": 1768597200000,
          "datetime": "2026-01-16T21:00:00",
          "open": 0.57,
          "high": 0.5751,
          "low": 0.5682,
          "close": 0.5717,
          "volume": 611233.09,
          "close_time": 1768600799999,
          "quote_volume": 349657.601699,
          "trades": 5616,
          "taker_buy_base": 293745.48,
          "taker_buy_quote": 168081.612479
        },
        {
          "timestamp": 1768600800000,
          "datetime": "2026-01-16T22:00:00",
          "open": 0.5718,
          "high": 0.5755,
          "low": 0.5696,
          "close": 0.575,
          "volume": 247531.11,
          "close_time": 1768604399999,
          "quote_volume": 141897.649172,
          "trades": 3191,
          "taker_buy_base": 119827.93,
          "taker_buy_quote": 68711.648727
        },
        {
          "timestamp": 1768604400000,
          "datetime": "2026-01-16T23:00:00",
          "open": 0.5751,
          "high": 0.5755,
          "low": 0.5709,
          "close": 0.5723,
          "volume": 341679.08,
          "close_time": 1768607999999,
          "quote_volume": 195552.924006,
          "trades": 3018,
          "taker_buy_base": 197251.67,
          "taker_buy_quote": 112900.901744
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 0.5724,
          "high": 0.5827,
          "low": 0.5718,
          "close": 0.5822,
          "volume": 559051.78,
          "close_time": 1768611599999,
          "quote_volume": 322576.790361,
          "trades": 4611,
          "taker_buy_base": 375136.01,
          "taker_buy_quote": 216229.564392
        },
        {
          "timestamp": 1768611600000,
          "datetime": "2026-01-17T01:00:00",
          "open": 0.5823,
          "high": 0.5931,
          "low": 0.5812,
          "close": 0.5913,
          "volume": 619136.67,
          "close_time": 1768615199999,
          "quote_volume": 363370.59541,
          "trades": 5210,
          "taker_buy_base": 387165.74,
          "taker_buy_quote": 227201.830953
        },
        {
          "timestamp": 1768615200000,
          "datetime": "2026-01-17T02:00:00",
          "open": 0.5913,
          "high": 0.5919,
          "low": 0.5786,
          "close": 0.5796,
          "volume": 354581.0,
          "close_time": 1768618799999,
          "quote_volume": 207183.929346,
          "trades": 3797,
          "taker_buy_base": 185169.21,
          "taker_buy_quote": 108104.761525
        },
        {
          "timestamp": 1768618800000,
          "datetime": "2026-01-17T03:00:00",
          "open": 0.5797,
          "high": 0.5838,
          "low": 0.5787,
          "close": 0.5811,
          "volume": 214340.07,
          "close_time": 1768622399999,
          "quote_volume": 124487.841568,
          "trades": 2908,
          "taker_buy_base": 111859.92,
          "taker_buy_quote": 64941.474092
        },
        {
          "timestamp": 1768622400000,
          "datetime": "2026-01-17T04:00:00",
          "open": 0.5812,
          "high": 0.585,
          "low": 0.5768,
          "close": 0.5827,
          "volume": 191224.8,
          "close_time": 1768625999999,
          "quote_volume": 111053.683711,
          "trades": 2935,
          "taker_buy_base": 73431.04,
          "taker_buy_quote": 42712.691407
        },
        {
          "timestamp": 1768626000000,
          "datetime": "2026-01-17T05:00:00",
          "open": 0.5828,
          "high": 0.5874,
          "low": 0.5828,
          "close": 0.5841,
          "volume": 179453.26,
          "close_time": 1768629599999,
          "quote_volume": 105053.638389,
          "trades": 2915,
          "taker_buy_base": 95324.71,
          "taker_buy_quote": 55792.866387
        },
        {
          "timestamp": 1768629600000,
          "datetime": "2026-01-17T06:00:00",
          "open": 0.5841,
          "high": 0.5893,
          "low": 0.584,
          "close": 0.5873,
          "volume": 241353.26,
          "close_time": 1768633199999,
          "quote_volume": 141686.102845,
          "trades": 3245,
          "taker_buy_base": 161936.19,
          "taker_buy_quote": 95083.279971
        },
        {
          "timestamp": 1768633200000,
          "datetime": "2026-01-17T07:00:00",
          "open": 0.5872,
          "high": 0.5974,
          "low": 0.5854,
          "close": 0.5944,
          "volume": 450579.04,
          "close_time": 1768636799999,
          "quote_volume": 267506.231954,
          "trades": 4583,
          "taker_buy_base": 264514.75,
          "taker_buy_quote": 156978.064156
        },
        {
          "timestamp": 1768636800000,
          "datetime": "2026-01-17T08:00:00",
          "open": 0.5943,
          "high": 0.5999,
          "low": 0.5903,
          "close": 0.5922,
          "volume": 1325555.75,
          "close_time": 1768640399999,
          "quote_volume": 787978.944705,
          "trades": 7366,
          "taker_buy_base": 434605.16,
          "taker_buy_quote": 258396.5509
        },
        {
          "timestamp": 1768640400000,
          "datetime": "2026-01-17T09:00:00",
          "open": 0.5923,
          "high": 0.5947,
          "low": 0.5839,
          "close": 0.5839,
          "volume": 594967.76,
          "close_time": 1768643999999,
          "quote_volume": 350900.664116,
          "trades": 6258,
          "taker_buy_base": 227718.08,
          "taker_buy_quote": 134298.001591
        },
        {
          "timestamp": 1768644000000,
          "datetime": "2026-01-17T10:00:00",
          "open": 0.584,
          "high": 0.589,
          "low": 0.5813,
          "close": 0.5827,
          "volume": 376895.27,
          "close_time": 1768647599999,
          "quote_volume": 220292.807071,
          "trades": 4738,
          "taker_buy_base": 198235.78,
          "taker_buy_quote": 115945.517074
        },
        {
          "timestamp": 1768647600000,
          "datetime": "2026-01-17T11:00:00",
          "open": 0.5826,
          "high": 0.5829,
          "low": 0.5775,
          "close": 0.5782,
          "volume": 434786.54,
          "close_time": 1768651199999,
          "quote_volume": 252236.146626,
          "trades": 3045,
          "taker_buy_base": 114578.29,
          "taker_buy_quote": 66462.595818
        },
        {
          "timestamp": 1768651200000,
          "datetime": "2026-01-17T12:00:00",
          "open": 0.5781,
          "high": 0.5893,
          "low": 0.5778,
          "close": 0.5861,
          "volume": 283867.99,
          "close_time": 1768654799999,
          "quote_volume": 166078.1149,
          "trades": 4853,
          "taker_buy_base": 159456.25,
          "taker_buy_quote": 93242.741407
        },
        {
          "timestamp": 1768654800000,
          "datetime": "2026-01-17T13:00:00",
          "open": 0.5862,
          "high": 0.5869,
          "low": 0.5808,
          "close": 0.5817,
          "volume": 269169.19,
          "close_time": 1768658399999,
          "quote_volume": 157203.430384,
          "trades": 4121,
          "taker_buy_base": 111262.1,
          "taker_buy_quote": 64964.681959
        },
        {
          "timestamp": 1768658400000,
          "datetime": "2026-01-17T14:00:00",
          "open": 0.5817,
          "high": 0.5914,
          "low": 0.5792,
          "close": 0.5902,
          "volume": 352710.4,
          "close_time": 1768661999999,
          "quote_volume": 206498.366733,
          "trades": 4590,
          "taker_buy_base": 212919.49,
          "taker_buy_quote": 124758.106767
        },
        {
          "timestamp": 1768662000000,
          "datetime": "2026-01-17T15:00:00",
          "open": 0.5901,
          "high": 0.5943,
          "low": 0.5837,
          "close": 0.5891,
          "volume": 542375.65,
          "close_time": 1768665599999,
          "quote_volume": 319779.867501,
          "trades": 6224,
          "taker_buy_base": 324599.81,
          "taker_buy_quote": 191469.167085
        },
        {
          "timestamp": 1768665600000,
          "datetime": "2026-01-17T16:00:00",
          "open": 0.589,
          "high": 0.5897,
          "low": 0.5796,
          "close": 0.5835,
          "volume": 471489.27,
          "close_time": 1768669199999,
          "quote_volume": 275293.259695,
          "trades": 5160,
          "taker_buy_base": 226955.86,
          "taker_buy_quote": 132462.212464
        },
        {
          "timestamp": 1768669200000,
          "datetime": "2026-01-17T17:00:00",
          "open": 0.5835,
          "high": 0.5861,
          "low": 0.5803,
          "close": 0.583,
          "volume": 275389.55,
          "close_time": 1768672799999,
          "quote_volume": 160620.478207,
          "trades": 3719,
          "taker_buy_base": 130334.67,
          "taker_buy_quote": 76013.301589
        },
        {
          "timestamp": 1768672800000,
          "datetime": "2026-01-17T18:00:00",
          "open": 0.5831,
          "high": 0.5851,
          "low": 0.5813,
          "close": 0.585,
          "volume": 133930.29,
          "close_time": 1768676399999,
          "quote_volume": 78105.069115,
          "trades": 2198,
          "taker_buy_base": 57457.93,
          "taker_buy_quote": 33509.144274
        },
        {
          "timestamp": 1768676400000,
          "datetime": "2026-01-17T19:00:00",
          "open": 0.585,
          "high": 0.5868,
          "low": 0.5821,
          "close": 0.5838,
          "volume": 394684.58,
          "close_time": 1768679999999,
          "quote_volume": 230700.056262,
          "trades": 4029,
          "taker_buy_base": 170089.62,
          "taker_buy_quote": 99416.014433
        },
        {
          "timestamp": 1768680000000,
          "datetime": "2026-01-17T20:00:00",
          "open": 0.5838,
          "high": 0.5855,
          "low": 0.5822,
          "close": 0.5826,
          "volume": 195097.06,
          "close_time": 1768683599999,
          "quote_volume": 113853.169261,
          "trades": 2497,
          "taker_buy_base": 81019.75,
          "taker_buy_quote": 47289.982799
        },
        {
          "timestamp": 1768683600000,
          "datetime": "2026-01-17T21:00:00",
          "open": 0.5826,
          "high": 0.5826,
          "low": 0.5789,
          "close": 0.5819,
          "volume": 230309.16,
          "close_time": 1768687199999,
          "quote_volume": 133659.839751,
          "trades": 2861,
          "taker_buy_base": 101772.27,
          "taker_buy_quote": 59055.014923
        },
        {
          "timestamp": 1768687200000,
          "datetime": "2026-01-17T22:00:00",
          "open": 0.5819,
          "high": 0.582,
          "low": 0.5735,
          "close": 0.5768,
          "volume": 353023.44,
          "close_time": 1768690799999,
          "quote_volume": 203803.187769,
          "trades": 2730,
          "taker_buy_base": 203204.22,
          "taker_buy_quote": 117265.191212
        },
        {
          "timestamp": 1768690800000,
          "datetime": "2026-01-17T23:00:00",
          "open": 0.5767,
          "high": 0.5781,
          "low": 0.5752,
          "close": 0.5775,
          "volume": 112357.6,
          "close_time": 1768694399999,
          "quote_volume": 64800.966792,
          "trades": 2323,
          "taker_buy_base": 56226.97,
          "taker_buy_quote": 32427.360127
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 0.5774,
          "high": 0.5822,
          "low": 0.5769,
          "close": 0.5777,
          "volume": 153151.7,
          "close_time": 1768697999999,
          "quote_volume": 88748.931669,
          "trades": 3686,
          "taker_buy_base": 76068.06,
          "taker_buy_quote": 44081.61091
        },
        {
          "timestamp": 1768698000000,
          "datetime": "2026-01-18T01:00:00",
          "open": 0.5777,
          "high": 0.5781,
          "low": 0.5689,
          "close": 0.5704,
          "volume": 345317.03,
          "close_time": 1768701599999,
          "quote_volume": 197748.171581,
          "trades": 4962,
          "taker_buy_base": 133331.19,
          "taker_buy_quote": 76341.208137
        },
        {
          "timestamp": 1768701600000,
          "datetime": "2026-01-18T02:00:00",
          "open": 0.5704,
          "high": 0.5733,
          "low": 0.5677,
          "close": 0.5701,
          "volume": 163402.33,
          "close_time": 1768705199999,
          "quote_volume": 93105.761965,
          "trades": 2997,
          "taker_buy_base": 71105.68,
          "taker_buy_quote": 40520.712843
        },
        {
          "timestamp": 1768705200000,
          "datetime": "2026-01-18T03:00:00",
          "open": 0.5702,
          "high": 0.5725,
          "low": 0.5684,
          "close": 0.5686,
          "volume": 125858.82,
          "close_time": 1768708799999,
          "quote_volume": 71803.101033,
          "trades": 2245,
          "taker_buy_base": 72027.35,
          "taker_buy_quote": 41091.450053
        },
        {
          "timestamp": 1768708800000,
          "datetime": "2026-01-18T04:00:00",
          "open": 0.5686,
          "high": 0.5686,
          "low": 0.564,
          "close": 0.5675,
          "volume": 168119.69,
          "close_time": 1768712399999,
          "quote_volume": 95162.328155,
          "trades": 2164,
          "taker_buy_base": 62918.37,
          "taker_buy_quote": 35624.634186
        },
        {
          "timestamp": 1768712400000,
          "datetime": "2026-01-18T05:00:00",
          "open": 0.5674,
          "high": 0.5681,
          "low": 0.5657,
          "close": 0.5674,
          "volume": 103888.28,
          "close_time": 1768715999999,
          "quote_volume": 58899.454291,
          "trades": 1985,
          "taker_buy_base": 46480.62,
          "taker_buy_quote": 26351.035075
        },
        {
          "timestamp": 1768716000000,
          "datetime": "2026-01-18T06:00:00",
          "open": 0.5674,
          "high": 0.5681,
          "low": 0.565,
          "close": 0.5658,
          "volume": 95787.87,
          "close_time": 1768719599999,
          "quote_volume": 54233.551798,
          "trades": 1658,
          "taker_buy_base": 49827.94,
          "taker_buy_quote": 28206.811514
        },
        {
          "timestamp": 1768719600000,
          "datetime": "2026-01-18T07:00:00",
          "open": 0.5658,
          "high": 0.5694,
          "low": 0.5618,
          "close": 0.5673,
          "volume": 280608.64,
          "close_time": 1768723199999,
          "quote_volume": 158809.292025,
          "trades": 3139,
          "taker_buy_base": 155013.73,
          "taker_buy_quote": 87759.10265
        },
        {
          "timestamp": 1768723200000,
          "datetime": "2026-01-18T08:00:00",
          "open": 0.5672,
          "high": 0.5684,
          "low": 0.5651,
          "close": 0.5671,
          "volume": 215835.07,
          "close_time": 1768726799999,
          "quote_volume": 122298.339436,
          "trades": 2561,
          "taker_buy_base": 120528.72,
          "taker_buy_quote": 68306.2276
        },
        {
          "timestamp": 1768726800000,
          "datetime": "2026-01-18T09:00:00",
          "open": 0.567,
          "high": 0.5677,
          "low": 0.5649,
          "close": 0.5667,
          "volume": 147767.88,
          "close_time": 1768730399999,
          "quote_volume": 83698.738815,
          "trades": 2385,
          "taker_buy_base": 59759.42,
          "taker_buy_quote": 33848.115148
        },
        {
          "timestamp": 1768730400000,
          "datetime": "2026-01-18T10:00:00",
          "open": 0.5666,
          "high": 0.5683,
          "low": 0.5636,
          "close": 0.5663,
          "volume": 376541.83,
          "close_time": 1768733999999,
          "quote_volume": 212904.452254,
          "trades": 2898,
          "taker_buy_base": 87369.6,
          "taker_buy_quote": 49410.831742
        },
        {
          "timestamp": 1768734000000,
          "datetime": "2026-01-18T11:00:00",
          "open": 0.5665,
          "high": 0.5681,
          "low": 0.5648,
          "close": 0.5656,
          "volume": 192863.99,
          "close_time": 1768737599999,
          "quote_volume": 109253.120094,
          "trades": 3041,
          "taker_buy_base": 109596.57,
          "taker_buy_quote": 62080.401525
        },
        {
          "timestamp": 1768737600000,
          "datetime": "2026-01-18T12:00:00",
          "open": 0.5656,
          "high": 0.5677,
          "low": 0.5621,
          "close": 0.5628,
          "volume": 271988.17,
          "close_time": 1768741199999,
          "quote_volume": 153721.52044,
          "trades": 3592,
          "taker_buy_base": 123529.62,
          "taker_buy_quote": 69820.907612
        },
        {
          "timestamp": 1768741200000,
          "datetime": "2026-01-18T13:00:00",
          "open": 0.5627,
          "high": 0.5653,
          "low": 0.5604,
          "close": 0.5628,
          "volume": 355489.37,
          "close_time": 1768744799999,
          "quote_volume": 200033.585352,
          "trades": 3349,
          "taker_buy_base": 201612.81,
          "taker_buy_quote": 113454.669704
        },
        {
          "timestamp": 1768744800000,
          "datetime": "2026-01-18T14:00:00",
          "open": 0.5628,
          "high": 0.5678,
          "low": 0.5589,
          "close": 0.5593,
          "volume": 528663.17,
          "close_time": 1768748399999,
          "quote_volume": 297867.4928,
          "trades": 4600,
          "taker_buy_base": 224374.88,
          "taker_buy_quote": 126356.554089
        },
        {
          "timestamp": 1768748400000,
          "datetime": "2026-01-18T15:00:00",
          "open": 0.5593,
          "high": 0.5641,
          "low": 0.5572,
          "close": 0.5641,
          "volume": 382521.92,
          "close_time": 1768751999999,
          "quote_volume": 214164.402523,
          "trades": 3301,
          "taker_buy_base": 177926.91,
          "taker_buy_quote": 99695.378132
        },
        {
          "timestamp": 1768752000000,
          "datetime": "2026-01-18T16:00:00",
          "open": 0.564,
          "high": 0.5701,
          "low": 0.5622,
          "close": 0.5647,
          "volume": 321211.59,
          "close_time": 1768755599999,
          "quote_volume": 182130.360057,
          "trades": 4388,
          "taker_buy_base": 146627.13,
          "taker_buy_quote": 83090.169895
        },
        {
          "timestamp": 1768755600000,
          "datetime": "2026-01-18T17:00:00",
          "open": 0.5648,
          "high": 0.5687,
          "low": 0.5617,
          "close": 0.5653,
          "volume": 355480.54,
          "close_time": 1768759199999,
          "quote_volume": 200856.975958,
          "trades": 3765,
          "taker_buy_base": 160279.18,
          "taker_buy_quote": 90516.298907
        },
        {
          "timestamp": 1768759200000,
          "datetime": "2026-01-18T18:00:00",
          "open": 0.5654,
          "high": 0.5754,
          "low": 0.5652,
          "close": 0.5723,
          "volume": 337196.62,
          "close_time": 1768762799999,
          "quote_volume": 192662.281394,
          "trades": 4549,
          "taker_buy_base": 177291.69,
          "taker_buy_quote": 101235.338102
        },
        {
          "timestamp": 1768762800000,
          "datetime": "2026-01-18T19:00:00",
          "open": 0.5724,
          "high": 0.5745,
          "low": 0.5653,
          "close": 0.5665,
          "volume": 394830.82,
          "close_time": 1768766399999,
          "quote_volume": 224906.054296,
          "trades": 3938,
          "taker_buy_base": 190496.74,
          "taker_buy_quote": 108485.999776
        },
        {
          "timestamp": 1768766400000,
          "datetime": "2026-01-18T20:00:00",
          "open": 0.5665,
          "high": 0.5729,
          "low": 0.5651,
          "close": 0.5697,
          "volume": 157132.38,
          "close_time": 1768769999999,
          "quote_volume": 89433.230313,
          "trades": 3091,
          "taker_buy_base": 70491.94,
          "taker_buy_quote": 40134.319332
        },
        {
          "timestamp": 1768770000000,
          "datetime": "2026-01-18T21:00:00",
          "open": 0.5698,
          "high": 0.5715,
          "low": 0.568,
          "close": 0.5699,
          "volume": 154423.39,
          "close_time": 1768773599999,
          "quote_volume": 87993.266369,
          "trades": 2663,
          "taker_buy_base": 77091.03,
          "taker_buy_quote": 43927.754462
        },
        {
          "timestamp": 1768773600000,
          "datetime": "2026-01-18T22:00:00",
          "open": 0.5699,
          "high": 0.5715,
          "low": 0.5676,
          "close": 0.5705,
          "volume": 178759.84,
          "close_time": 1768777199999,
          "quote_volume": 101845.919856,
          "trades": 2147,
          "taker_buy_base": 106738.11,
          "taker_buy_quote": 60854.113723
        },
        {
          "timestamp": 1768777200000,
          "datetime": "2026-01-18T23:00:00",
          "open": 0.5705,
          "high": 0.5705,
          "low": 0.5296,
          "close": 0.5307,
          "volume": 2354959.46,
          "close_time": 1768780799999,
          "quote_volume": 1286788.648689,
          "trades": 20134,
          "taker_buy_base": 902738.94,
          "taker_buy_quote": 492279.664964
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 0.5308,
          "high": 0.5308,
          "low": 0.4716,
          "close": 0.5008,
          "volume": 6180546.7,
          "close_time": 1768784399999,
          "quote_volume": 3078580.104455,
          "trades": 58331,
          "taker_buy_base": 3078389.37,
          "taker_buy_quote": 1528788.859379
        },
        {
          "timestamp": 1768784400000,
          "datetime": "2026-01-19T01:00:00",
          "open": 0.5006,
          "high": 0.5074,
          "low": 0.498,
          "close": 0.5016,
          "volume": 1218674.77,
          "close_time": 1768787999999,
          "quote_volume": 612680.26155,
          "trades": 12385,
          "taker_buy_base": 728178.01,
          "taker_buy_quote": 366194.185795
        },
        {
          "timestamp": 1768788000000,
          "datetime": "2026-01-19T02:00:00",
          "open": 0.5017,
          "high": 0.5032,
          "low": 0.4982,
          "close": 0.4998,
          "volume": 580683.58,
          "close_time": 1768791599999,
          "quote_volume": 290811.302067,
          "trades": 5725,
          "taker_buy_base": 340588.45,
          "taker_buy_quote": 170571.526228
        },
        {
          "timestamp": 1768791600000,
          "datetime": "2026-01-19T03:00:00",
          "open": 0.4997,
          "high": 0.5059,
          "low": 0.4987,
          "close": 0.5021,
          "volume": 794961.96,
          "close_time": 1768795199999,
          "quote_volume": 399258.927573,
          "trades": 6082,
          "taker_buy_base": 504993.89,
          "taker_buy_quote": 253573.362364
        },
        {
          "timestamp": 1768795200000,
          "datetime": "2026-01-19T04:00:00",
          "open": 0.5021,
          "high": 0.5021,
          "low": 0.4943,
          "close": 0.4944,
          "volume": 724279.7,
          "close_time": 1768798799999,
          "quote_volume": 360727.143256,
          "trades": 6303,
          "taker_buy_base": 278877.3,
          "taker_buy_quote": 138922.412197
        },
        {
          "timestamp": 1768798800000,
          "datetime": "2026-01-19T05:00:00",
          "open": 0.4943,
          "high": 0.4962,
          "low": 0.4882,
          "close": 0.4955,
          "volume": 1476604.1,
          "close_time": 1768802399999,
          "quote_volume": 726895.735972,
          "trades": 10705,
          "taker_buy_base": 817605.2,
          "taker_buy_quote": 402467.965806
        },
        {
          "timestamp": 1768802400000,
          "datetime": "2026-01-19T06:00:00",
          "open": 0.4955,
          "high": 0.4986,
          "low": 0.4936,
          "close": 0.495,
          "volume": 793664.66,
          "close_time": 1768805999999,
          "quote_volume": 393282.900371,
          "trades": 7015,
          "taker_buy_base": 403450.44,
          "taker_buy_quote": 199902.378304
        },
        {
          "timestamp": 1768806000000,
          "datetime": "2026-01-19T07:00:00",
          "open": 0.4951,
          "high": 0.499,
          "low": 0.4936,
          "close": 0.4947,
          "volume": 617460.17,
          "close_time": 1768809599999,
          "quote_volume": 306537.278215,
          "trades": 6571,
          "taker_buy_base": 363549.17,
          "taker_buy_quote": 180494.824851
        },
        {
          "timestamp": 1768809600000,
          "datetime": "2026-01-19T08:00:00",
          "open": 0.4946,
          "high": 0.4977,
          "low": 0.4925,
          "close": 0.4959,
          "volume": 578274.12,
          "close_time": 1768813199999,
          "quote_volume": 286182.517927,
          "trades": 8928,
          "taker_buy_base": 270445.97,
          "taker_buy_quote": 133844.258579
        },
        {
          "timestamp": 1768813200000,
          "datetime": "2026-01-19T09:00:00",
          "open": 0.4959,
          "high": 0.4959,
          "low": 0.4926,
          "close": 0.4937,
          "volume": 418195.71,
          "close_time": 1768816799999,
          "quote_volume": 206627.884091,
          "trades": 5492,
          "taker_buy_base": 189467.24,
          "taker_buy_quote": 93610.754769
        },
        {
          "timestamp": 1768816800000,
          "datetime": "2026-01-19T10:00:00",
          "open": 0.4937,
          "high": 0.4939,
          "low": 0.4886,
          "close": 0.4895,
          "volume": 618518.05,
          "close_time": 1768820399999,
          "quote_volume": 303856.090395,
          "trades": 5464,
          "taker_buy_base": 277515.09,
          "taker_buy_quote": 136374.638077
        },
        {
          "timestamp": 1768820400000,
          "datetime": "2026-01-19T11:00:00",
          "open": 0.4896,
          "high": 0.492,
          "low": 0.4866,
          "close": 0.4877,
          "volume": 651650.42,
          "close_time": 1768823999999,
          "quote_volume": 318979.350469,
          "trades": 5072,
          "taker_buy_base": 344725.66,
          "taker_buy_quote": 168817.22509
        },
        {
          "timestamp": 1768824000000,
          "datetime": "2026-01-19T12:00:00",
          "open": 0.4878,
          "high": 0.4894,
          "low": 0.4848,
          "close": 0.4861,
          "volume": 645868.39,
          "close_time": 1768827599999,
          "quote_volume": 314610.651827,
          "trades": 7198,
          "taker_buy_base": 301789.56,
          "taker_buy_quote": 147059.968562
        },
        {
          "timestamp": 1768827600000,
          "datetime": "2026-01-19T13:00:00",
          "open": 0.4862,
          "high": 0.4882,
          "low": 0.4845,
          "close": 0.4869,
          "volume": 640762.01,
          "close_time": 1768831199999,
          "quote_volume": 311803.08503,
          "trades": 6477,
          "taker_buy_base": 292156.2,
          "taker_buy_quote": 142248.273048
        },
        {
          "timestamp": 1768831200000,
          "datetime": "2026-01-19T14:00:00",
          "open": 0.4869,
          "high": 0.493,
          "low": 0.4866,
          "close": 0.4899,
          "volume": 506226.51,
          "close_time": 1768834799999,
          "quote_volume": 247963.638822,
          "trades": 6541,
          "taker_buy_base": 289820.56,
          "taker_buy_quote": 141905.643688
        },
        {
          "timestamp": 1768834800000,
          "datetime": "2026-01-19T15:00:00",
          "open": 0.4899,
          "high": 0.491,
          "low": 0.4857,
          "close": 0.4873,
          "volume": 471116.69,
          "close_time": 1768838399999,
          "quote_volume": 229816.568917,
          "trades": 5213,
          "taker_buy_base": 251317.41,
          "taker_buy_quote": 122559.007623
        },
        {
          "timestamp": 1768838400000,
          "datetime": "2026-01-19T16:00:00",
          "open": 0.4872,
          "high": 0.4915,
          "low": 0.4864,
          "close": 0.4911,
          "volume": 657125.74,
          "close_time": 1768841999999,
          "quote_volume": 321181.384902,
          "trades": 8071,
          "taker_buy_base": 286147.13,
          "taker_buy_quote": 139863.380314
        },
        {
          "timestamp": 1768842000000,
          "datetime": "2026-01-19T17:00:00",
          "open": 0.491,
          "high": 0.496,
          "low": 0.4906,
          "close": 0.4939,
          "volume": 827040.86,
          "close_time": 1768845599999,
          "quote_volume": 408425.083049,
          "trades": 7697,
          "taker_buy_base": 389620.71,
          "taker_buy_quote": 192428.677151
        },
        {
          "timestamp": 1768845600000,
          "datetime": "2026-01-19T18:00:00",
          "open": 0.4939,
          "high": 0.5033,
          "low": 0.4921,
          "close": 0.5016,
          "volume": 737337.14,
          "close_time": 1768849199999,
          "quote_volume": 366440.985756,
          "trades": 6758,
          "taker_buy_base": 364716.51,
          "taker_buy_quote": 181133.719573
        },
        {
          "timestamp": 1768849200000,
          "datetime": "2026-01-19T19:00:00",
          "open": 0.5017,
          "high": 0.5141,
          "low": 0.501,
          "close": 0.5041,
          "volume": 1371018.5,
          "close_time": 1768852799999,
          "quote_volume": 698228.812867,
          "trades": 10105,
          "taker_buy_base": 718293.73,
          "taker_buy_quote": 366134.599302
        },
        {
          "timestamp": 1768852800000,
          "datetime": "2026-01-19T20:00:00",
          "open": 0.5043,
          "high": 0.5061,
          "low": 0.4983,
          "close": 0.4994,
          "volume": 486821.35,
          "close_time": 1768856399999,
          "quote_volume": 244143.759504,
          "trades": 6048,
          "taker_buy_base": 242319.82,
          "taker_buy_quote": 121523.85346
        },
        {
          "timestamp": 1768856400000,
          "datetime": "2026-01-19T21:00:00",
          "open": 0.4995,
          "high": 0.5014,
          "low": 0.4915,
          "close": 0.4959,
          "volume": 859569.95,
          "close_time": 1768859999999,
          "quote_volume": 425225.259972,
          "trades": 6650,
          "taker_buy_base": 414636.07,
          "taker_buy_quote": 205110.28057
        },
        {
          "timestamp": 1768860000000,
          "datetime": "2026-01-19T22:00:00",
          "open": 0.4958,
          "high": 0.4998,
          "low": 0.4891,
          "close": 0.4892,
          "volume": 731926.36,
          "close_time": 1768863599999,
          "quote_volume": 361501.343271,
          "trades": 4879,
          "taker_buy_base": 361723.32,
          "taker_buy_quote": 178599.225337
        },
        {
          "timestamp": 1768863600000,
          "datetime": "2026-01-19T23:00:00",
          "open": 0.4892,
          "high": 0.4987,
          "low": 0.4883,
          "close": 0.4967,
          "volume": 598167.75,
          "close_time": 1768867199999,
          "quote_volume": 295075.296238,
          "trades": 8243,
          "taker_buy_base": 305652.68,
          "taker_buy_quote": 151054.850311
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 0.4968,
          "high": 0.4977,
          "low": 0.4922,
          "close": 0.4938,
          "volume": 398961.92,
          "close_time": 1768870799999,
          "quote_volume": 197246.157581,
          "trades": 5483,
          "taker_buy_base": 133078.87,
          "taker_buy_quote": 65783.829555
        },
        {
          "timestamp": 1768870800000,
          "datetime": "2026-01-20T01:00:00",
          "open": 0.4937,
          "high": 0.4968,
          "low": 0.4913,
          "close": 0.4925,
          "volume": 391825.41,
          "close_time": 1768874399999,
          "quote_volume": 193606.525263,
          "trades": 5939,
          "taker_buy_base": 214357.68,
          "taker_buy_quote": 105925.569789
        },
        {
          "timestamp": 1768874400000,
          "datetime": "2026-01-20T02:00:00",
          "open": 0.4925,
          "high": 0.4972,
          "low": 0.4885,
          "close": 0.4935,
          "volume": 588165.77,
          "close_time": 1768877999999,
          "quote_volume": 289528.720552,
          "trades": 7052,
          "taker_buy_base": 234702.81,
          "taker_buy_quote": 115477.089375
        },
        {
          "timestamp": 1768878000000,
          "datetime": "2026-01-20T03:00:00",
          "open": 0.4936,
          "high": 0.4944,
          "low": 0.4878,
          "close": 0.4915,
          "volume": 500371.01,
          "close_time": 1768881599999,
          "quote_volume": 245582.413557,
          "trades": 5227,
          "taker_buy_base": 209493.18,
          "taker_buy_quote": 102861.324122
        },
        {
          "timestamp": 1768881600000,
          "datetime": "2026-01-20T04:00:00",
          "open": 0.4914,
          "high": 0.4935,
          "low": 0.489,
          "close": 0.491,
          "volume": 298181.48,
          "close_time": 1768885199999,
          "quote_volume": 146441.184454,
          "trades": 5224,
          "taker_buy_base": 143153.85,
          "taker_buy_quote": 70314.565325
        },
        {
          "timestamp": 1768885200000,
          "datetime": "2026-01-20T05:00:00",
          "open": 0.4909,
          "high": 0.4955,
          "low": 0.4886,
          "close": 0.4924,
          "volume": 595497.2,
          "close_time": 1768888799999,
          "quote_volume": 293060.279677,
          "trades": 8370,
          "taker_buy_base": 322191.75,
          "taker_buy_quote": 158632.038947
        },
        {
          "timestamp": 1768888800000,
          "datetime": "2026-01-20T06:00:00",
          "open": 0.4923,
          "high": 0.4923,
          "low": 0.4826,
          "close": 0.4873,
          "volume": 1113571.01,
          "close_time": 1768892399999,
          "quote_volume": 541958.09759,
          "trades": 9702,
          "taker_buy_base": 608111.98,
          "taker_buy_quote": 295973.523399
        },
        {
          "timestamp": 1768892400000,
          "datetime": "2026-01-20T07:00:00",
          "open": 0.4873,
          "high": 0.4921,
          "low": 0.4848,
          "close": 0.4848,
          "volume": 622946.48,
          "close_time": 1768895999999,
          "quote_volume": 304537.676287,
          "trades": 9144,
          "taker_buy_base": 266555.14,
          "taker_buy_quote": 130389.604067
        },
        {
          "timestamp": 1768896000000,
          "datetime": "2026-01-20T08:00:00",
          "open": 0.4848,
          "high": 0.4856,
          "low": 0.4764,
          "close": 0.4819,
          "volume": 1034311.91,
          "close_time": 1768899599999,
          "quote_volume": 497051.159544,
          "trades": 9690,
          "taker_buy_base": 372263.75,
          "taker_buy_quote": 179029.382379
        },
        {
          "timestamp": 1768899600000,
          "datetime": "2026-01-20T09:00:00",
          "open": 0.4818,
          "high": 0.4825,
          "low": 0.4787,
          "close": 0.4821,
          "volume": 324622.54,
          "close_time": 1768903199999,
          "quote_volume": 155984.442758,
          "trades": 5920,
          "taker_buy_base": 132780.82,
          "taker_buy_quote": 63810.039605
        },
        {
          "timestamp": 1768903200000,
          "datetime": "2026-01-20T10:00:00",
          "open": 0.482,
          "high": 0.488,
          "low": 0.4814,
          "close": 0.4828,
          "volume": 496099.53,
          "close_time": 1768906799999,
          "quote_volume": 240476.315463,
          "trades": 5422,
          "taker_buy_base": 294816.13,
          "taker_buy_quote": 142918.674633
        },
        {
          "timestamp": 1768906800000,
          "datetime": "2026-01-20T11:00:00",
          "open": 0.4828,
          "high": 0.4837,
          "low": 0.4759,
          "close": 0.4759,
          "volume": 452574.69,
          "close_time": 1768910399999,
          "quote_volume": 217060.971527,
          "trades": 4080,
          "taker_buy_base": 224459.0,
          "taker_buy_quote": 107659.992689
        },
        {
          "timestamp": 1768910400000,
          "datetime": "2026-01-20T12:00:00",
          "open": 0.476,
          "high": 0.4803,
          "low": 0.4749,
          "close": 0.4789,
          "volume": 455495.88,
          "close_time": 1768913999999,
          "quote_volume": 217853.679662,
          "trades": 5440,
          "taker_buy_base": 247368.24,
          "taker_buy_quote": 118349.607348
        },
        {
          "timestamp": 1768914000000,
          "datetime": "2026-01-20T13:00:00",
          "open": 0.4789,
          "high": 0.4789,
          "low": 0.4708,
          "close": 0.4717,
          "volume": 663476.9,
          "close_time": 1768917599999,
          "quote_volume": 314894.055735,
          "trades": 7340,
          "taker_buy_base": 354663.73,
          "taker_buy_quote": 168404.503301
        },
        {
          "timestamp": 1768917600000,
          "datetime": "2026-01-20T14:00:00",
          "open": 0.4718,
          "high": 0.4845,
          "low": 0.4718,
          "close": 0.4788,
          "volume": 1094123.0,
          "close_time": 1768921199999,
          "quote_volume": 523269.351082,
          "trades": 11856,
          "taker_buy_base": 618657.87,
          "taker_buy_quote": 295950.06332
        },
        {
          "timestamp": 1768921200000,
          "datetime": "2026-01-20T15:00:00",
          "open": 0.4788,
          "high": 0.4794,
          "low": 0.4684,
          "close": 0.4719,
          "volume": 1135527.38,
          "close_time": 1768924799999,
          "quote_volume": 536988.589709,
          "trades": 10223,
          "taker_buy_base": 449628.72,
          "taker_buy_quote": 212859.742155
        },
        {
          "timestamp": 1768924800000,
          "datetime": "2026-01-20T16:00:00",
          "open": 0.4719,
          "high": 0.4755,
          "low": 0.4635,
          "close": 0.4653,
          "volume": 726425.48,
          "close_time": 1768928399999,
          "quote_volume": 340541.544255,
          "trades": 7476,
          "taker_buy_base": 287147.54,
          "taker_buy_quote": 134675.129411
        },
        {
          "timestamp": 1768928400000,
          "datetime": "2026-01-20T17:00:00",
          "open": 0.4652,
          "high": 0.4714,
          "low": 0.4639,
          "close": 0.4667,
          "volume": 602602.03,
          "close_time": 1768931999999,
          "quote_volume": 282251.782115,
          "trades": 6118,
          "taker_buy_base": 304497.12,
          "taker_buy_quote": 142761.572161
        },
        {
          "timestamp": 1768932000000,
          "datetime": "2026-01-20T18:00:00",
          "open": 0.4668,
          "high": 0.4694,
          "low": 0.462,
          "close": 0.4644,
          "volume": 507690.23,
          "close_time": 1768935599999,
          "quote_volume": 236411.224597,
          "trades": 4317,
          "taker_buy_base": 276207.51,
          "taker_buy_quote": 128786.05844
        },
        {
          "timestamp": 1768935600000,
          "datetime": "2026-01-20T19:00:00",
          "open": 0.4645,
          "high": 0.4695,
          "low": 0.4645,
          "close": 0.4686,
          "volume": 347817.02,
          "close_time": 1768939199999,
          "quote_volume": 162677.128684,
          "trades": 4182,
          "taker_buy_base": 205711.08,
          "taker_buy_quote": 96239.89439
        },
        {
          "timestamp": 1768939200000,
          "datetime": "2026-01-20T20:00:00",
          "open": 0.4685,
          "high": 0.4761,
          "low": 0.466,
          "close": 0.474,
          "volume": 301149.49,
          "close_time": 1768942799999,
          "quote_volume": 141749.069634,
          "trades": 4105,
          "taker_buy_base": 165537.04,
          "taker_buy_quote": 77973.827082
        },
        {
          "timestamp": 1768942800000,
          "datetime": "2026-01-20T21:00:00",
          "open": 0.4741,
          "high": 0.4745,
          "low": 0.468,
          "close": 0.4686,
          "volume": 117301.17,
          "close_time": 1768946399999,
          "quote_volume": 55188.017807,
          "trades": 1755,
          "taker_buy_base": 46038.63,
          "taker_buy_quote": 21684.529511
        },
        {
          "timestamp": 1768946400000,
          "datetime": "2026-01-20T22:00:00",
          "open": 0.4686,
          "high": 0.4687,
          "low": 0.4596,
          "close": 0.4661,
          "volume": 579349.92,
          "close_time": 1768949999999,
          "quote_volume": 269309.130754,
          "trades": 3620,
          "taker_buy_base": 237153.18,
          "taker_buy_quote": 110303.489788
        },
        {
          "timestamp": 1768950000000,
          "datetime": "2026-01-20T23:00:00",
          "open": 0.4662,
          "high": 0.4662,
          "low": 0.4608,
          "close": 0.4619,
          "volume": 326032.24,
          "close_time": 1768953599999,
          "quote_volume": 151073.515198,
          "trades": 4844,
          "taker_buy_base": 191246.49,
          "taker_buy_quote": 88623.469259
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 0.4619,
          "high": 0.4705,
          "low": 0.4617,
          "close": 0.4701,
          "volume": 302615.58,
          "close_time": 1768957199999,
          "quote_volume": 140911.432357,
          "trades": 5828,
          "taker_buy_base": 159098.49,
          "taker_buy_quote": 74095.395934
        },
        {
          "timestamp": 1768957200000,
          "datetime": "2026-01-21T01:00:00",
          "open": 0.4702,
          "high": 0.4744,
          "low": 0.4693,
          "close": 0.4713,
          "volume": 265703.63,
          "close_time": 1768960799999,
          "quote_volume": 125331.696808,
          "trades": 4467,
          "taker_buy_base": 138860.62,
          "taker_buy_quote": 65500.472859
        },
        {
          "timestamp": 1768960800000,
          "datetime": "2026-01-21T02:00:00",
          "open": 0.4713,
          "high": 0.4768,
          "low": 0.4712,
          "close": 0.476,
          "volume": 211651.56,
          "close_time": 1768964399999,
          "quote_volume": 100452.080299,
          "trades": 4588,
          "taker_buy_base": 117258.19,
          "taker_buy_quote": 55655.556504
        },
        {
          "timestamp": 1768964400000,
          "datetime": "2026-01-21T03:00:00",
          "open": 0.4759,
          "high": 0.4784,
          "low": 0.4742,
          "close": 0.4758,
          "volume": 175084.56,
          "close_time": 1768967999999,
          "quote_volume": 83457.445464,
          "trades": 3160,
          "taker_buy_base": 92586.27,
          "taker_buy_quote": 44139.102741
        },
        {
          "timestamp": 1768968000000,
          "datetime": "2026-01-21T04:00:00",
          "open": 0.4757,
          "high": 0.4779,
          "low": 0.4742,
          "close": 0.4769,
          "volume": 109550.34,
          "close_time": 1768971599999,
          "quote_volume": 52145.414183,
          "trades": 2008,
          "taker_buy_base": 53670.39,
          "taker_buy_quote": 25549.202776
        },
        {
          "timestamp": 1768971600000,
          "datetime": "2026-01-21T05:00:00",
          "open": 0.4768,
          "high": 0.477,
          "low": 0.4733,
          "close": 0.475,
          "volume": 176292.35,
          "close_time": 1768975199999,
          "quote_volume": 83817.429787,
          "trades": 2280,
          "taker_buy_base": 68792.07,
          "taker_buy_quote": 32685.439912
        },
        {
          "timestamp": 1768975200000,
          "datetime": "2026-01-21T06:00:00",
          "open": 0.4749,
          "high": 0.4754,
          "low": 0.4736,
          "close": 0.4747,
          "volume": 121366.33,
          "close_time": 1768978799999,
          "quote_volume": 57625.795802,
          "trades": 1798,
          "taker_buy_base": 49200.09,
          "taker_buy_quote": 23351.141766
        },
        {
          "timestamp": 1768978800000,
          "datetime": "2026-01-21T07:00:00",
          "open": 0.4746,
          "high": 0.4786,
          "low": 0.4733,
          "close": 0.4769,
          "volume": 185462.21,
          "close_time": 1768982399999,
          "quote_volume": 88339.717396,
          "trades": 2552,
          "taker_buy_base": 92617.1,
          "taker_buy_quote": 44118.415908
        },
        {
          "timestamp": 1768982400000,
          "datetime": "2026-01-21T08:00:00",
          "open": 0.4768,
          "high": 0.478,
          "low": 0.4702,
          "close": 0.4745,
          "volume": 323284.9,
          "close_time": 1768985999999,
          "quote_volume": 153034.39439,
          "trades": 3704,
          "taker_buy_base": 147676.89,
          "taker_buy_quote": 69893.934892
        },
        {
          "timestamp": 1768986000000,
          "datetime": "2026-01-21T09:00:00",
          "open": 0.4746,
          "high": 0.4753,
          "low": 0.4727,
          "close": 0.4751,
          "volume": 187349.55,
          "close_time": 1768989599999,
          "quote_volume": 88821.599269,
          "trades": 2996,
          "taker_buy_base": 89072.41,
          "taker_buy_quote": 42229.485952
        },
        {
          "timestamp": 1768989600000,
          "datetime": "2026-01-21T10:00:00",
          "open": 0.475,
          "high": 0.4778,
          "low": 0.4713,
          "close": 0.4716,
          "volume": 354032.74,
          "close_time": 1768993199999,
          "quote_volume": 167973.114003,
          "trades": 3522,
          "taker_buy_base": 210700.55,
          "taker_buy_quote": 99927.855871
        },
        {
          "timestamp": 1768993200000,
          "datetime": "2026-01-21T11:00:00",
          "open": 0.4716,
          "high": 0.4744,
          "low": 0.4666,
          "close": 0.4679,
          "volume": 479684.97,
          "close_time": 1768996799999,
          "quote_volume": 226282.898201,
          "trades": 4313,
          "taker_buy_base": 236391.36,
          "taker_buy_quote": 111650.84185
        },
        {
          "timestamp": 1768996800000,
          "datetime": "2026-01-21T12:00:00",
          "open": 0.4681,
          "high": 0.4684,
          "low": 0.4611,
          "close": 0.4676,
          "volume": 895197.88,
          "close_time": 1769000399999,
          "quote_volume": 415783.91716,
          "trades": 7861,
          "taker_buy_base": 381935.83,
          "taker_buy_quote": 177446.61477
        },
        {
          "timestamp": 1769000400000,
          "datetime": "2026-01-21T13:00:00",
          "open": 0.4675,
          "high": 0.4691,
          "low": 0.4612,
          "close": 0.4626,
          "volume": 397500.78,
          "close_time": 1769003999999,
          "quote_volume": 185000.594805,
          "trades": 5643,
          "taker_buy_base": 218705.79,
          "taker_buy_quote": 101923.265663
        },
        {
          "timestamp": 1769004000000,
          "datetime": "2026-01-21T14:00:00",
          "open": 0.4625,
          "high": 0.4811,
          "low": 0.4621,
          "close": 0.4806,
          "volume": 1387598.23,
          "close_time": 1769007599999,
          "quote_volume": 658333.80426,
          "trades": 12672,
          "taker_buy_base": 805442.31,
          "taker_buy_quote": 381753.002447
        },
        {
          "timestamp": 1769007600000,
          "datetime": "2026-01-21T15:00:00",
          "open": 0.4806,
          "high": 0.4831,
          "low": 0.4733,
          "close": 0.4795,
          "volume": 747219.45,
          "close_time": 1769011199999,
          "quote_volume": 358324.73209,
          "trades": 7493,
          "taker_buy_base": 370863.43,
          "taker_buy_quote": 177888.84471
        },
        {
          "timestamp": 1769011200000,
          "datetime": "2026-01-21T16:00:00",
          "open": 0.4797,
          "high": 0.4809,
          "low": 0.4585,
          "close": 0.4593,
          "volume": 912766.35,
          "close_time": 1769014799999,
          "quote_volume": 427137.446445,
          "trades": 8998,
          "taker_buy_base": 312324.49,
          "taker_buy_quote": 146357.388572
        },
        {
          "timestamp": 1769014800000,
          "datetime": "2026-01-21T17:00:00",
          "open": 0.4594,
          "high": 0.4657,
          "low": 0.4528,
          "close": 0.4599,
          "volume": 1328186.04,
          "close_time": 1769018399999,
          "quote_volume": 609239.156564,
          "trades": 10517,
          "taker_buy_base": 753318.54,
          "taker_buy_quote": 345662.932578
        },
        {
          "timestamp": 1769018400000,
          "datetime": "2026-01-21T18:00:00",
          "open": 0.46,
          "high": 0.4675,
          "low": 0.4572,
          "close": 0.4651,
          "volume": 590682.59,
          "close_time": 1769021999999,
          "quote_volume": 272801.870952,
          "trades": 6961,
          "taker_buy_base": 309461.63,
          "taker_buy_quote": 142956.173255
        },
        {
          "timestamp": 1769022000000,
          "datetime": "2026-01-21T19:00:00",
          "open": 0.4652,
          "high": 0.4873,
          "low": 0.4618,
          "close": 0.4873,
          "volume": 2154863.78,
          "close_time": 1769025599999,
          "quote_volume": 1022969.500974,
          "trades": 13967,
          "taker_buy_base": 1158820.92,
          "taker_buy_quote": 549981.641935
        },
        {
          "timestamp": 1769025600000,
          "datetime": "2026-01-21T20:00:00",
          "open": 0.4873,
          "high": 0.4888,
          "low": 0.477,
          "close": 0.4861,
          "volume": 748354.69,
          "close_time": 1769029199999,
          "quote_volume": 361828.229992,
          "trades": 9460,
          "taker_buy_base": 334772.72,
          "taker_buy_quote": 161784.492383
        },
        {
          "timestamp": 1769029200000,
          "datetime": "2026-01-21T21:00:00",
          "open": 0.4863,
          "high": 0.4901,
          "low": 0.4843,
          "close": 0.4888,
          "volume": 649708.83,
          "close_time": 1769032799999,
          "quote_volume": 316739.042049,
          "trades": 5550,
          "taker_buy_base": 417629.47,
          "taker_buy_quote": 203688.253961
        },
        {
          "timestamp": 1769032800000,
          "datetime": "2026-01-21T22:00:00",
          "open": 0.4889,
          "high": 0.4909,
          "low": 0.4798,
          "close": 0.4803,
          "volume": 342465.42,
          "close_time": 1769036399999,
          "quote_volume": 166451.50677,
          "trades": 4455,
          "taker_buy_base": 119717.09,
          "taker_buy_quote": 58207.605212
        },
        {
          "timestamp": 1769036400000,
          "datetime": "2026-01-21T23:00:00",
          "open": 0.4801,
          "high": 0.4804,
          "low": 0.4691,
          "close": 0.4722,
          "volume": 333615.31,
          "close_time": 1769039999999,
          "quote_volume": 158291.180388,
          "trades": 5088,
          "taker_buy_base": 124071.45,
          "taker_buy_quote": 59052.218733
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 0.4723,
          "high": 0.477,
          "low": 0.472,
          "close": 0.4744,
          "volume": 263156.65,
          "close_time": 1769043599999,
          "quote_volume": 124841.64318,
          "trades": 4444,
          "taker_buy_base": 107322.36,
          "taker_buy_quote": 50911.351985
        },
        {
          "timestamp": 1769043600000,
          "datetime": "2026-01-22T01:00:00",
          "open": 0.4744,
          "high": 0.481,
          "low": 0.4733,
          "close": 0.4805,
          "volume": 188271.85,
          "close_time": 1769047199999,
          "quote_volume": 89872.556146,
          "trades": 4308,
          "taker_buy_base": 103258.91,
          "taker_buy_quote": 49300.825405
        },
        {
          "timestamp": 1769047200000,
          "datetime": "2026-01-22T02:00:00",
          "open": 0.4805,
          "high": 0.481,
          "low": 0.4785,
          "close": 0.4801,
          "volume": 171096.4,
          "close_time": 1769050799999,
          "quote_volume": 82097.4617,
          "trades": 3628,
          "taker_buy_base": 89882.65,
          "taker_buy_quote": 43134.397703
        },
        {
          "timestamp": 1769050800000,
          "datetime": "2026-01-22T03:00:00",
          "open": 0.48,
          "high": 0.4814,
          "low": 0.4745,
          "close": 0.4759,
          "volume": 120787.07,
          "close_time": 1769054399999,
          "quote_volume": 57766.798188,
          "trades": 2817,
          "taker_buy_base": 69442.17,
          "taker_buy_quote": 33199.332902
        },
        {
          "timestamp": 1769054400000,
          "datetime": "2026-01-22T04:00:00",
          "open": 0.4758,
          "high": 0.4796,
          "low": 0.4753,
          "close": 0.4776,
          "volume": 107292.89,
          "close_time": 1769057999999,
          "quote_volume": 51218.101242,
          "trades": 2685,
          "taker_buy_base": 49442.64,
          "taker_buy_quote": 23600.246891
        },
        {
          "timestamp": 1769058000000,
          "datetime": "2026-01-22T05:00:00",
          "open": 0.4777,
          "high": 0.4797,
          "low": 0.473,
          "close": 0.4741,
          "volume": 181122.95,
          "close_time": 1769061599999,
          "quote_volume": 86241.6203,
          "trades": 3077,
          "taker_buy_base": 92500.11,
          "taker_buy_quote": 44058.053007
        },
        {
          "timestamp": 1769061600000,
          "datetime": "2026-01-22T06:00:00",
          "open": 0.474,
          "high": 0.4752,
          "low": 0.4699,
          "close": 0.4737,
          "volume": 166754.67,
          "close_time": 1769065199999,
          "quote_volume": 78854.265042,
          "trades": 3530,
          "taker_buy_base": 84860.66,
          "taker_buy_quote": 40145.016059
        },
        {
          "timestamp": 1769065200000,
          "datetime": "2026-01-22T07:00:00",
          "open": 0.4737,
          "high": 0.4739,
          "low": 0.4697,
          "close": 0.4718,
          "volume": 136246.49,
          "close_time": 1769068799999,
          "quote_volume": 64296.130055,
          "trades": 2734,
          "taker_buy_base": 68764.95,
          "taker_buy_quote": 32449.936453
        },
        {
          "timestamp": 1769068800000,
          "datetime": "2026-01-22T08:00:00",
          "open": 0.4718,
          "high": 0.4746,
          "low": 0.4706,
          "close": 0.4742,
          "volume": 283522.77,
          "close_time": 1769072399999,
          "quote_volume": 133938.811438,
          "trades": 3940,
          "taker_buy_base": 153773.76,
          "taker_buy_quote": 72646.040938
        },
        {
          "timestamp": 1769072400000,
          "datetime": "2026-01-22T09:00:00",
          "open": 0.4741,
          "high": 0.4776,
          "low": 0.4735,
          "close": 0.4745,
          "volume": 290543.68,
          "close_time": 1769075999999,
          "quote_volume": 138208.597144,
          "trades": 3762,
          "taker_buy_base": 137682.04,
          "taker_buy_quote": 65530.735759
        },
        {
          "timestamp": 1769076000000,
          "datetime": "2026-01-22T10:00:00",
          "open": 0.4746,
          "high": 0.4748,
          "low": 0.4722,
          "close": 0.4735,
          "volume": 135497.79,
          "close_time": 1769079599999,
          "quote_volume": 64117.814535,
          "trades": 2074,
          "taker_buy_base": 70634.83,
          "taker_buy_quote": 33422.939777
        },
        {
          "timestamp": 1769079600000,
          "datetime": "2026-01-22T11:00:00",
          "open": 0.4734,
          "high": 0.4735,
          "low": 0.4687,
          "close": 0.4691,
          "volume": 281073.28,
          "close_time": 1769083199999,
          "quote_volume": 132227.693596,
          "trades": 2987,
          "taker_buy_base": 112065.35,
          "taker_buy_quote": 52725.141482
        },
        {
          "timestamp": 1769083200000,
          "datetime": "2026-01-22T12:00:00",
          "open": 0.469,
          "high": 0.4692,
          "low": 0.4664,
          "close": 0.4673,
          "volume": 204518.23,
          "close_time": 1769086799999,
          "quote_volume": 95668.203792,
          "trades": 2559,
          "taker_buy_base": 90810.21,
          "taker_buy_quote": 42478.281616
        },
        {
          "timestamp": 1769086800000,
          "datetime": "2026-01-22T13:00:00",
          "open": 0.4673,
          "high": 0.4715,
          "low": 0.4639,
          "close": 0.465,
          "volume": 438515.06,
          "close_time": 1769090399999,
          "quote_volume": 204918.435147,
          "trades": 5212,
          "taker_buy_base": 217204.59,
          "taker_buy_quote": 101549.269418
        },
        {
          "timestamp": 1769090400000,
          "datetime": "2026-01-22T14:00:00",
          "open": 0.4649,
          "high": 0.4653,
          "low": 0.4574,
          "close": 0.4586,
          "volume": 824292.72,
          "close_time": 1769093999999,
          "quote_volume": 380695.137231,
          "trades": 5605,
          "taker_buy_base": 280237.97,
          "taker_buy_quote": 129566.077985
        },
        {
          "timestamp": 1769094000000,
          "datetime": "2026-01-22T15:00:00",
          "open": 0.4586,
          "high": 0.4638,
          "low": 0.4542,
          "close": 0.4595,
          "volume": 464518.87,
          "close_time": 1769097599999,
          "quote_volume": 213012.638205,
          "trades": 6842,
          "taker_buy_base": 214363.24,
          "taker_buy_quote": 98319.059267
        },
        {
          "timestamp": 1769097600000,
          "datetime": "2026-01-22T16:00:00",
          "open": 0.4596,
          "high": 0.4658,
          "low": 0.4585,
          "close": 0.4655,
          "volume": 580404.03,
          "close_time": 1769101199999,
          "quote_volume": 267706.428944,
          "trades": 4064,
          "taker_buy_base": 260054.6,
          "taker_buy_quote": 120153.812191
        },
        {
          "timestamp": 1769101200000,
          "datetime": "2026-01-22T17:00:00",
          "open": 0.4656,
          "high": 0.4668,
          "low": 0.4612,
          "close": 0.4656,
          "volume": 408704.02,
          "close_time": 1769104799999,
          "quote_volume": 190055.068575,
          "trades": 3076,
          "taker_buy_base": 202784.64,
          "taker_buy_quote": 94312.316978
        },
        {
          "timestamp": 1769104800000,
          "datetime": "2026-01-22T18:00:00",
          "open": 0.4655,
          "high": 0.4659,
          "low": 0.4603,
          "close": 0.4605,
          "volume": 275155.21,
          "close_time": 1769108399999,
          "quote_volume": 127494.710486,
          "trades": 3156,
          "taker_buy_base": 127810.77,
          "taker_buy_quote": 59232.144959
        },
        {
          "timestamp": 1769108400000,
          "datetime": "2026-01-22T19:00:00",
          "open": 0.4607,
          "high": 0.4633,
          "low": 0.4587,
          "close": 0.4616,
          "volume": 209870.94,
          "close_time": 1769111999999,
          "quote_volume": 96785.493816,
          "trades": 2408,
          "taker_buy_base": 88017.21,
          "taker_buy_quote": 40599.704045
        },
        {
          "timestamp": 1769112000000,
          "datetime": "2026-01-22T20:00:00",
          "open": 0.4615,
          "high": 0.4625,
          "low": 0.456,
          "close": 0.4575,
          "volume": 229617.14,
          "close_time": 1769115599999,
          "quote_volume": 105263.155668,
          "trades": 2547,
          "taker_buy_base": 89271.3,
          "taker_buy_quote": 40922.881622
        },
        {
          "timestamp": 1769115600000,
          "datetime": "2026-01-22T21:00:00",
          "open": 0.4576,
          "high": 0.4599,
          "low": 0.4559,
          "close": 0.458,
          "volume": 282339.92,
          "close_time": 1769119199999,
          "quote_volume": 129255.244957,
          "trades": 2024,
          "taker_buy_base": 88465.25,
          "taker_buy_quote": 40511.125131
        },
        {
          "timestamp": 1769119200000,
          "datetime": "2026-01-22T22:00:00",
          "open": 0.458,
          "high": 0.4604,
          "low": 0.455,
          "close": 0.4559,
          "volume": 316522.36,
          "close_time": 1769122799999,
          "quote_volume": 144621.93106,
          "trades": 1864,
          "taker_buy_base": 132020.05,
          "taker_buy_quote": 60330.692719
        },
        {
          "timestamp": 1769122800000,
          "datetime": "2026-01-22T23:00:00",
          "open": 0.4561,
          "high": 0.4577,
          "low": 0.453,
          "close": 0.4574,
          "volume": 360786.64,
          "close_time": 1769126399999,
          "quote_volume": 164130.708182,
          "trades": 2095,
          "taker_buy_base": 203244.54,
          "taker_buy_quote": 92419.937463
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 0.4574,
          "high": 0.4593,
          "low": 0.4564,
          "close": 0.4579,
          "volume": 303613.27,
          "close_time": 1769129999999,
          "quote_volume": 138988.925615,
          "trades": 2047,
          "taker_buy_base": 155679.03,
          "taker_buy_quote": 71203.702501
        },
        {
          "timestamp": 1769130000000,
          "datetime": "2026-01-23T01:00:00",
          "open": 0.458,
          "high": 0.4628,
          "low": 0.458,
          "close": 0.4625,
          "volume": 200126.31,
          "close_time": 1769133599999,
          "quote_volume": 92128.826986,
          "trades": 1814,
          "taker_buy_base": 81073.97,
          "taker_buy_quote": 37377.207237
        },
        {
          "timestamp": 1769133600000,
          "datetime": "2026-01-23T02:00:00",
          "open": 0.4625,
          "high": 0.4628,
          "low": 0.4609,
          "close": 0.461,
          "volume": 73485.78,
          "close_time": 1769137199999,
          "quote_volume": 33955.094805,
          "trades": 1314,
          "taker_buy_base": 39436.88,
          "taker_buy_quote": 18224.378073
        },
        {
          "timestamp": 1769137200000,
          "datetime": "2026-01-23T03:00:00",
          "open": 0.4609,
          "high": 0.4681,
          "low": 0.4606,
          "close": 0.468,
          "volume": 523323.36,
          "close_time": 1769140799999,
          "quote_volume": 244254.373541,
          "trades": 2179,
          "taker_buy_base": 327625.09,
          "taker_buy_quote": 152934.621531
        },
        {
          "timestamp": 1769140800000,
          "datetime": "2026-01-23T04:00:00",
          "open": 0.468,
          "high": 0.4732,
          "low": 0.4666,
          "close": 0.4719,
          "volume": 262159.04,
          "close_time": 1769144399999,
          "quote_volume": 123403.182206,
          "trades": 2458,
          "taker_buy_base": 172121.73,
          "taker_buy_quote": 81066.5026
        },
        {
          "timestamp": 1769144400000,
          "datetime": "2026-01-23T05:00:00",
          "open": 0.4719,
          "high": 0.4719,
          "low": 0.4677,
          "close": 0.4703,
          "volume": 174317.99,
          "close_time": 1769147999999,
          "quote_volume": 81895.17986,
          "trades": 1848,
          "taker_buy_base": 103465.26,
          "taker_buy_quote": 48591.525425
        },
        {
          "timestamp": 1769148000000,
          "datetime": "2026-01-23T06:00:00",
          "open": 0.4704,
          "high": 0.4711,
          "low": 0.4629,
          "close": 0.463,
          "volume": 306088.57,
          "close_time": 1769151599999,
          "quote_volume": 142817.497727,
          "trades": 4508,
          "taker_buy_base": 162277.97,
          "taker_buy_quote": 75625.885966
        },
        {
          "timestamp": 1769151600000,
          "datetime": "2026-01-23T07:00:00",
          "open": 0.4631,
          "high": 0.4657,
          "low": 0.4618,
          "close": 0.4636,
          "volume": 258303.03,
          "close_time": 1769155199999,
          "quote_volume": 119743.402673,
          "trades": 3264,
          "taker_buy_base": 131118.09,
          "taker_buy_quote": 60765.553512
        },
        {
          "timestamp": 1769155200000,
          "datetime": "2026-01-23T08:00:00",
          "open": 0.4635,
          "high": 0.4648,
          "low": 0.4555,
          "close": 0.4579,
          "volume": 318019.92,
          "close_time": 1769158799999,
          "quote_volume": 146458.690762,
          "trades": 5371,
          "taker_buy_base": 125667.8,
          "taker_buy_quote": 57900.215102
        },
        {
          "timestamp": 1769158800000,
          "datetime": "2026-01-23T09:00:00",
          "open": 0.458,
          "high": 0.4604,
          "low": 0.4571,
          "close": 0.4598,
          "volume": 235035.97,
          "close_time": 1769162399999,
          "quote_volume": 107920.009488,
          "trades": 4315,
          "taker_buy_base": 97009.67,
          "taker_buy_quote": 44528.875997
        },
        {
          "timestamp": 1769162400000,
          "datetime": "2026-01-23T10:00:00",
          "open": 0.4598,
          "high": 0.4627,
          "low": 0.4581,
          "close": 0.4594,
          "volume": 272224.21,
          "close_time": 1769165999999,
          "quote_volume": 125401.016476,
          "trades": 3937,
          "taker_buy_base": 143718.72,
          "taker_buy_quote": 66214.52997
        },
        {
          "timestamp": 1769166000000,
          "datetime": "2026-01-23T11:00:00",
          "open": 0.4594,
          "high": 0.4621,
          "low": 0.4592,
          "close": 0.4604,
          "volume": 185276.47,
          "close_time": 1769169599999,
          "quote_volume": 85339.541932,
          "trades": 3417,
          "taker_buy_base": 79268.36,
          "taker_buy_quote": 36510.67693
        },
        {
          "timestamp": 1769169600000,
          "datetime": "2026-01-23T12:00:00",
          "open": 0.4604,
          "high": 0.4609,
          "low": 0.4575,
          "close": 0.4582,
          "volume": 190232.77,
          "close_time": 1769173199999,
          "quote_volume": 87370.828888,
          "trades": 3384,
          "taker_buy_base": 60637.35,
          "taker_buy_quote": 27854.119731
        },
        {
          "timestamp": 1769173200000,
          "datetime": "2026-01-23T13:00:00",
          "open": 0.4582,
          "high": 0.4617,
          "low": 0.4579,
          "close": 0.4596,
          "volume": 300316.78,
          "close_time": 1769176799999,
          "quote_volume": 138116.257518,
          "trades": 4167,
          "taker_buy_base": 102219.42,
          "taker_buy_quote": 47038.960777
        },
        {
          "timestamp": 1769176800000,
          "datetime": "2026-01-23T14:00:00",
          "open": 0.4597,
          "high": 0.4608,
          "low": 0.4453,
          "close": 0.4502,
          "volume": 1688174.63,
          "close_time": 1769180399999,
          "quote_volume": 764178.76004,
          "trades": 12775,
          "taker_buy_base": 758933.13,
          "taker_buy_quote": 342947.785379
        },
        {
          "timestamp": 1769180400000,
          "datetime": "2026-01-23T15:00:00",
          "open": 0.4503,
          "high": 0.4613,
          "low": 0.4476,
          "close": 0.461,
          "volume": 1116714.69,
          "close_time": 1769183999999,
          "quote_volume": 505819.309747,
          "trades": 8714,
          "taker_buy_base": 593826.8,
          "taker_buy_quote": 268967.809708
        },
        {
          "timestamp": 1769184000000,
          "datetime": "2026-01-23T16:00:00",
          "open": 0.4611,
          "high": 0.4681,
          "low": 0.4562,
          "close": 0.464,
          "volume": 613990.22,
          "close_time": 1769187599999,
          "quote_volume": 284079.217154,
          "trades": 7115,
          "taker_buy_base": 350287.83,
          "taker_buy_quote": 162092.528694
        },
        {
          "timestamp": 1769187600000,
          "datetime": "2026-01-23T17:00:00",
          "open": 0.464,
          "high": 0.4753,
          "low": 0.4595,
          "close": 0.4683,
          "volume": 798442.32,
          "close_time": 1769191199999,
          "quote_volume": 375365.249065,
          "trades": 8009,
          "taker_buy_base": 342740.33,
          "taker_buy_quote": 161046.574611
        },
        {
          "timestamp": 1769191200000,
          "datetime": "2026-01-23T18:00:00",
          "open": 0.4685,
          "high": 0.4724,
          "low": 0.4663,
          "close": 0.4678,
          "volume": 351177.55,
          "close_time": 1769194799999,
          "quote_volume": 164833.52701,
          "trades": 3852,
          "taker_buy_base": 210015.2,
          "taker_buy_quote": 98605.782288
        },
        {
          "timestamp": 1769194800000,
          "datetime": "2026-01-23T19:00:00",
          "open": 0.4677,
          "high": 0.4677,
          "low": 0.4548,
          "close": 0.4573,
          "volume": 751097.83,
          "close_time": 1769198399999,
          "quote_volume": 344960.721861,
          "trades": 6234,
          "taker_buy_base": 254173.88,
          "taker_buy_quote": 116686.792855
        },
        {
          "timestamp": 1769198400000,
          "datetime": "2026-01-23T20:00:00",
          "open": 0.4574,
          "high": 0.4576,
          "low": 0.4482,
          "close": 0.4511,
          "volume": 707374.44,
          "close_time": 1769201999999,
          "quote_volume": 320180.604367,
          "trades": 5153,
          "taker_buy_base": 299785.55,
          "taker_buy_quote": 135639.886519
        },
        {
          "timestamp": 1769202000000,
          "datetime": "2026-01-23T21:00:00",
          "open": 0.4511,
          "high": 0.4562,
          "low": 0.4504,
          "close": 0.4541,
          "volume": 251838.78,
          "close_time": 1769205599999,
          "quote_volume": 114488.866256,
          "trades": 2684,
          "taker_buy_base": 106354.21,
          "taker_buy_quote": 48351.329254
        },
        {
          "timestamp": 1769205600000,
          "datetime": "2026-01-23T22:00:00",
          "open": 0.454,
          "high": 0.4575,
          "low": 0.4539,
          "close": 0.4564,
          "volume": 172840.52,
          "close_time": 1769209199999,
          "quote_volume": 78778.550012,
          "trades": 1643,
          "taker_buy_base": 88786.6,
          "taker_buy_quote": 40465.950436
        },
        {
          "timestamp": 1769209200000,
          "datetime": "2026-01-23T23:00:00",
          "open": 0.4563,
          "high": 0.4563,
          "low": 0.4527,
          "close": 0.4537,
          "volume": 111597.38,
          "close_time": 1769212799999,
          "quote_volume": 50737.989442,
          "trades": 1415,
          "taker_buy_base": 70554.3,
          "taker_buy_quote": 32089.396167
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 0.4538,
          "high": 0.4568,
          "low": 0.453,
          "close": 0.4531,
          "volume": 280118.23,
          "close_time": 1769216399999,
          "quote_volume": 127516.184454,
          "trades": 2342,
          "taker_buy_base": 86431.47,
          "taker_buy_quote": 39321.341622
        },
        {
          "timestamp": 1769216400000,
          "datetime": "2026-01-24T01:00:00",
          "open": 0.453,
          "high": 0.4539,
          "low": 0.4502,
          "close": 0.4532,
          "volume": 104511.24,
          "close_time": 1769219999999,
          "quote_volume": 47248.863104,
          "trades": 2690,
          "taker_buy_base": 37377.97,
          "taker_buy_quote": 16900.967888
        },
        {
          "timestamp": 1769220000000,
          "datetime": "2026-01-24T02:00:00",
          "open": 0.4532,
          "high": 0.4557,
          "low": 0.4531,
          "close": 0.4539,
          "volume": 192052.54,
          "close_time": 1769223599999,
          "quote_volume": 87282.144394,
          "trades": 1442,
          "taker_buy_base": 63833.2,
          "taker_buy_quote": 29008.90894
        },
        {
          "timestamp": 1769223600000,
          "datetime": "2026-01-24T03:00:00",
          "open": 0.454,
          "high": 0.4611,
          "low": 0.4538,
          "close": 0.4586,
          "volume": 224079.58,
          "close_time": 1769227199999,
          "quote_volume": 102624.399919,
          "trades": 3435,
          "taker_buy_base": 77741.37,
          "taker_buy_quote": 35580.256052
        },
        {
          "timestamp": 1769227200000,
          "datetime": "2026-01-24T04:00:00",
          "open": 0.4586,
          "high": 0.4592,
          "low": 0.4557,
          "close": 0.4565,
          "volume": 151964.49,
          "close_time": 1769230799999,
          "quote_volume": 69495.069126,
          "trades": 1233,
          "taker_buy_base": 105446.23,
          "taker_buy_quote": 48219.730631
        },
        {
          "timestamp": 1769230800000,
          "datetime": "2026-01-24T05:00:00",
          "open": 0.4564,
          "high": 0.4568,
          "low": 0.4537,
          "close": 0.4566,
          "volume": 171013.81,
          "close_time": 1769234399999,
          "quote_volume": 77957.994166,
          "trades": 1861,
          "taker_buy_base": 86334.81,
          "taker_buy_quote": 39374.882847
        },
        {
          "timestamp": 1769234400000,
          "datetime": "2026-01-24T06:00:00",
          "open": 0.4567,
          "high": 0.4604,
          "low": 0.4567,
          "close": 0.4582,
          "volume": 107384.3,
          "close_time": 1769237999999,
          "quote_volume": 49262.423589,
          "trades": 1695,
          "taker_buy_base": 48415.86,
          "taker_buy_quote": 22206.256089
        },
        {
          "timestamp": 1769238000000,
          "datetime": "2026-01-24T07:00:00",
          "open": 0.4582,
          "high": 0.4599,
          "low": 0.4569,
          "close": 0.4573,
          "volume": 91405.51,
          "close_time": 1769241599999,
          "quote_volume": 41908.596833,
          "trades": 1582,
          "taker_buy_base": 45711.9,
          "taker_buy_quote": 20954.909678
        },
        {
          "timestamp": 1769241600000,
          "datetime": "2026-01-24T08:00:00",
          "open": 0.4572,
          "high": 0.4623,
          "low": 0.4563,
          "close": 0.4614,
          "volume": 192789.26,
          "close_time": 1769245199999,
          "quote_volume": 88579.986809,
          "trades": 1483,
          "taker_buy_base": 97695.91,
          "taker_buy_quote": 44890.488184
        },
        {
          "timestamp": 1769245200000,
          "datetime": "2026-01-24T09:00:00",
          "open": 0.4616,
          "high": 0.4616,
          "low": 0.458,
          "close": 0.4582,
          "volume": 99548.11,
          "close_time": 1769248799999,
          "quote_volume": 45702.699652,
          "trades": 1138,
          "taker_buy_base": 51921.49,
          "taker_buy_quote": 23837.577478
        },
        {
          "timestamp": 1769248800000,
          "datetime": "2026-01-24T10:00:00",
          "open": 0.4582,
          "high": 0.4603,
          "low": 0.458,
          "close": 0.4596,
          "volume": 100692.55,
          "close_time": 1769252399999,
          "quote_volume": 46224.265292,
          "trades": 965,
          "taker_buy_base": 60972.77,
          "taker_buy_quote": 27986.539322
        },
        {
          "timestamp": 1769252400000,
          "datetime": "2026-01-24T11:00:00",
          "open": 0.4596,
          "high": 0.4646,
          "low": 0.4596,
          "close": 0.4645,
          "volume": 303464.94,
          "close_time": 1769255999999,
          "quote_volume": 140207.712365,
          "trades": 2001,
          "taker_buy_base": 203979.97,
          "taker_buy_quote": 94255.467937
        },
        {
          "timestamp": 1769256000000,
          "datetime": "2026-01-24T12:00:00",
          "open": 0.4645,
          "high": 0.466,
          "low": 0.4636,
          "close": 0.4646,
          "volume": 285469.32,
          "close_time": 1769259599999,
          "quote_volume": 132695.887499,
          "trades": 1594,
          "taker_buy_base": 153289.63,
          "taker_buy_quote": 71239.468037
        },
        {
          "timestamp": 1769259600000,
          "datetime": "2026-01-24T13:00:00",
          "open": 0.4648,
          "high": 0.4651,
          "low": 0.4605,
          "close": 0.4605,
          "volume": 187381.28,
          "close_time": 1769263199999,
          "quote_volume": 86836.127756,
          "trades": 1538,
          "taker_buy_base": 87297.58,
          "taker_buy_quote": 40466.071421
        },
        {
          "timestamp": 1769263200000,
          "datetime": "2026-01-24T14:00:00",
          "open": 0.4605,
          "high": 0.4643,
          "low": 0.4589,
          "close": 0.4624,
          "volume": 198113.88,
          "close_time": 1769266799999,
          "quote_volume": 91427.107773,
          "trades": 1846,
          "taker_buy_base": 75833.83,
          "taker_buy_quote": 35004.259692
        },
        {
          "timestamp": 1769266800000,
          "datetime": "2026-01-24T15:00:00",
          "open": 0.4624,
          "high": 0.464,
          "low": 0.4546,
          "close": 0.4554,
          "volume": 369593.33,
          "close_time": 1769270399999,
          "quote_volume": 169171.534926,
          "trades": 2065,
          "taker_buy_base": 143364.94,
          "taker_buy_quote": 65660.644067
        },
        {
          "timestamp": 1769270400000,
          "datetime": "2026-01-24T16:00:00",
          "open": 0.4553,
          "high": 0.4569,
          "low": 0.4522,
          "close": 0.4554,
          "volume": 353536.83,
          "close_time": 1769273999999,
          "quote_volume": 160463.134264,
          "trades": 2215,
          "taker_buy_base": 140517.26,
          "taker_buy_quote": 63796.803218
        },
        {
          "timestamp": 1769274000000,
          "datetime": "2026-01-24T17:00:00",
          "open": 0.4555,
          "high": 0.4565,
          "low": 0.4539,
          "close": 0.4553,
          "volume": 132406.95,
          "close_time": 1769277599999,
          "quote_volume": 60309.104205,
          "trades": 1453,
          "taker_buy_base": 51577.14,
          "taker_buy_quote": 23500.189747
        },
        {
          "timestamp": 1769277600000,
          "datetime": "2026-01-24T18:00:00",
          "open": 0.4553,
          "high": 0.4565,
          "low": 0.4543,
          "close": 0.4547,
          "volume": 210378.82,
          "close_time": 1769281199999,
          "quote_volume": 95718.964842,
          "trades": 1153,
          "taker_buy_base": 123548.0,
          "taker_buy_quote": 56204.89842
        },
        {
          "timestamp": 1769281200000,
          "datetime": "2026-01-24T19:00:00",
          "open": 0.4548,
          "high": 0.4555,
          "low": 0.4536,
          "close": 0.4546,
          "volume": 202745.28,
          "close_time": 1769284799999,
          "quote_volume": 92115.84523,
          "trades": 1195,
          "taker_buy_base": 93617.94,
          "taker_buy_quote": 42548.994862
        },
        {
          "timestamp": 1769284800000,
          "datetime": "2026-01-24T20:00:00",
          "open": 0.4547,
          "high": 0.4586,
          "low": 0.4547,
          "close": 0.4581,
          "volume": 170296.37,
          "close_time": 1769288399999,
          "quote_volume": 77889.627251,
          "trades": 1429,
          "taker_buy_base": 85829.84,
          "taker_buy_quote": 39239.581192
        },
        {
          "timestamp": 1769288400000,
          "datetime": "2026-01-24T21:00:00",
          "open": 0.4581,
          "high": 0.4586,
          "low": 0.4553,
          "close": 0.4562,
          "volume": 140171.15,
          "close_time": 1769291999999,
          "quote_volume": 64035.511852,
          "trades": 1527,
          "taker_buy_base": 85827.79,
          "taker_buy_quote": 39207.865184
        },
        {
          "timestamp": 1769292000000,
          "datetime": "2026-01-24T22:00:00",
          "open": 0.4563,
          "high": 0.4581,
          "low": 0.4556,
          "close": 0.4573,
          "volume": 145426.58,
          "close_time": 1769295599999,
          "quote_volume": 66432.143834,
          "trades": 1112,
          "taker_buy_base": 86007.19,
          "taker_buy_quote": 39294.439341
        },
        {
          "timestamp": 1769295600000,
          "datetime": "2026-01-24T23:00:00",
          "open": 0.4575,
          "high": 0.4599,
          "low": 0.4571,
          "close": 0.4593,
          "volume": 195192.43,
          "close_time": 1769299199999,
          "quote_volume": 89562.702289,
          "trades": 1921,
          "taker_buy_base": 84122.82,
          "taker_buy_quote": 38604.052528
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 0.4591,
          "high": 0.4608,
          "low": 0.4564,
          "close": 0.4591,
          "volume": 218462.59,
          "close_time": 1769302799999,
          "quote_volume": 100290.9825,
          "trades": 1832,
          "taker_buy_base": 113625.51,
          "taker_buy_quote": 52164.411046
        },
        {
          "timestamp": 1769302800000,
          "datetime": "2026-01-25T01:00:00",
          "open": 0.4592,
          "high": 0.4608,
          "low": 0.4539,
          "close": 0.4549,
          "volume": 184292.23,
          "close_time": 1769306399999,
          "quote_volume": 84141.305933,
          "trades": 2647,
          "taker_buy_base": 73419.55,
          "taker_buy_quote": 33532.357922
        },
        {
          "timestamp": 1769306400000,
          "datetime": "2026-01-25T02:00:00",
          "open": 0.4549,
          "high": 0.458,
          "low": 0.4543,
          "close": 0.4555,
          "volume": 89856.62,
          "close_time": 1769309999999,
          "quote_volume": 40988.207272,
          "trades": 1187,
          "taker_buy_base": 40228.75,
          "taker_buy_quote": 18352.328107
        },
        {
          "timestamp": 1769310000000,
          "datetime": "2026-01-25T03:00:00",
          "open": 0.4556,
          "high": 0.4568,
          "low": 0.4506,
          "close": 0.4515,
          "volume": 243616.99,
          "close_time": 1769313599999,
          "quote_volume": 110221.920172,
          "trades": 2190,
          "taker_buy_base": 96956.03,
          "taker_buy_quote": 43859.148276
        },
        {
          "timestamp": 1769313600000,
          "datetime": "2026-01-25T04:00:00",
          "open": 0.4515,
          "high": 0.4543,
          "low": 0.45,
          "close": 0.4512,
          "volume": 163209.22,
          "close_time": 1769317199999,
          "quote_volume": 73786.807702,
          "trades": 1432,
          "taker_buy_base": 86881.95,
          "taker_buy_quote": 39286.06996
        },
        {
          "timestamp": 1769317200000,
          "datetime": "2026-01-25T05:00:00",
          "open": 0.4511,
          "high": 0.4528,
          "low": 0.4506,
          "close": 0.4527,
          "volume": 111000.64,
          "close_time": 1769320799999,
          "quote_volume": 50126.412463,
          "trades": 1024,
          "taker_buy_base": 52746.23,
          "taker_buy_quote": 23827.562895
        },
        {
          "timestamp": 1769320800000,
          "datetime": "2026-01-25T06:00:00",
          "open": 0.4526,
          "high": 0.4545,
          "low": 0.4513,
          "close": 0.4516,
          "volume": 142851.25,
          "close_time": 1769324399999,
          "quote_volume": 64671.442566,
          "trades": 1438,
          "taker_buy_base": 78452.67,
          "taker_buy_quote": 35529.438525
        },
        {
          "timestamp": 1769324400000,
          "datetime": "2026-01-25T07:00:00",
          "open": 0.4517,
          "high": 0.452,
          "low": 0.4471,
          "close": 0.4508,
          "volume": 609362.6,
          "close_time": 1769327999999,
          "quote_volume": 273768.472951,
          "trades": 4686,
          "taker_buy_base": 251867.53,
          "taker_buy_quote": 113082.359441
        },
        {
          "timestamp": 1769328000000,
          "datetime": "2026-01-25T08:00:00",
          "open": 0.4507,
          "high": 0.4528,
          "low": 0.4478,
          "close": 0.4495,
          "volume": 208332.6,
          "close_time": 1769331599999,
          "quote_volume": 93871.340464,
          "trades": 1999,
          "taker_buy_base": 117284.43,
          "taker_buy_quote": 52889.375582
        },
        {
          "timestamp": 1769331600000,
          "datetime": "2026-01-25T09:00:00",
          "open": 0.4494,
          "high": 0.4583,
          "low": 0.4493,
          "close": 0.4542,
          "volume": 265406.45,
          "close_time": 1769335199999,
          "quote_volume": 120382.871245,
          "trades": 2087,
          "taker_buy_base": 111187.91,
          "taker_buy_quote": 50380.060086
        },
        {
          "timestamp": 1769335200000,
          "datetime": "2026-01-25T10:00:00",
          "open": 0.4543,
          "high": 0.459,
          "low": 0.4543,
          "close": 0.4561,
          "volume": 246597.65,
          "close_time": 1769338799999,
          "quote_volume": 112653.28444,
          "trades": 1960,
          "taker_buy_base": 129565.13,
          "taker_buy_quote": 59181.587937
        },
        {
          "timestamp": 1769338800000,
          "datetime": "2026-01-25T11:00:00",
          "open": 0.456,
          "high": 0.4585,
          "low": 0.4543,
          "close": 0.4549,
          "volume": 301819.31,
          "close_time": 1769342399999,
          "quote_volume": 137638.169282,
          "trades": 2001,
          "taker_buy_base": 146746.35,
          "taker_buy_quote": 66913.314126
        },
        {
          "timestamp": 1769342400000,
          "datetime": "2026-01-25T12:00:00",
          "open": 0.4548,
          "high": 0.4548,
          "low": 0.4484,
          "close": 0.4517,
          "volume": 338718.09,
          "close_time": 1769345999999,
          "quote_volume": 152782.720456,
          "trades": 3941,
          "taker_buy_base": 129641.85,
          "taker_buy_quote": 58413.6415
        },
        {
          "timestamp": 1769346000000,
          "datetime": "2026-01-25T13:00:00",
          "open": 0.4518,
          "high": 0.4526,
          "low": 0.4484,
          "close": 0.4509,
          "volume": 300826.0,
          "close_time": 1769349599999,
          "quote_volume": 135575.115312,
          "trades": 5322,
          "taker_buy_base": 104708.81,
          "taker_buy_quote": 47197.471733
        },
        {
          "timestamp": 1769349600000,
          "datetime": "2026-01-25T14:00:00",
          "open": 0.4509,
          "high": 0.4514,
          "low": 0.4439,
          "close": 0.4487,
          "volume": 664426.24,
          "close_time": 1769353199999,
          "quote_volume": 296738.356875,
          "trades": 7887,
          "taker_buy_base": 278419.44,
          "taker_buy_quote": 124327.790888
        },
        {
          "timestamp": 1769353200000,
          "datetime": "2026-01-25T15:00:00",
          "open": 0.4487,
          "high": 0.4514,
          "low": 0.4467,
          "close": 0.4477,
          "volume": 538344.77,
          "close_time": 1769356799999,
          "quote_volume": 241811.56789,
          "trades": 5565,
          "taker_buy_base": 175462.51,
          "taker_buy_quote": 78842.675824
        },
        {
          "timestamp": 1769356800000,
          "datetime": "2026-01-25T16:00:00",
          "open": 0.4476,
          "high": 0.4477,
          "low": 0.4326,
          "close": 0.4369,
          "volume": 2160949.98,
          "close_time": 1769360399999,
          "quote_volume": 946749.367636,
          "trades": 16231,
          "taker_buy_base": 1020317.35,
          "taker_buy_quote": 446809.901536
        },
        {
          "timestamp": 1769360400000,
          "datetime": "2026-01-25T17:00:00",
          "open": 0.4369,
          "high": 0.4384,
          "low": 0.4313,
          "close": 0.4345,
          "volume": 833224.79,
          "close_time": 1769363999999,
          "quote_volume": 361798.579805,
          "trades": 6894,
          "taker_buy_base": 318885.37,
          "taker_buy_quote": 138452.354533
        },
        {
          "timestamp": 1769364000000,
          "datetime": "2026-01-25T18:00:00",
          "open": 0.4344,
          "high": 0.4351,
          "low": 0.4257,
          "close": 0.4285,
          "volume": 1623353.22,
          "close_time": 1769367599999,
          "quote_volume": 697873.851776,
          "trades": 11216,
          "taker_buy_base": 607416.78,
          "taker_buy_quote": 261323.52326
        },
        {
          "timestamp": 1769367600000,
          "datetime": "2026-01-25T19:00:00",
          "open": 0.4285,
          "high": 0.4297,
          "low": 0.4152,
          "close": 0.4182,
          "volume": 1928858.94,
          "close_time": 1769371199999,
          "quote_volume": 812771.966884,
          "trades": 11892,
          "taker_buy_base": 711363.39,
          "taker_buy_quote": 300052.855856
        },
        {
          "timestamp": 1769371200000,
          "datetime": "2026-01-25T20:00:00",
          "open": 0.4182,
          "high": 0.4229,
          "low": 0.417,
          "close": 0.4222,
          "volume": 1014627.26,
          "close_time": 1769374799999,
          "quote_volume": 426353.090261,
          "trades": 8501,
          "taker_buy_base": 509369.2,
          "taker_buy_quote": 214170.37113
        },
        {
          "timestamp": 1769374800000,
          "datetime": "2026-01-25T21:00:00",
          "open": 0.422,
          "high": 0.4265,
          "low": 0.422,
          "close": 0.4253,
          "volume": 491380.81,
          "close_time": 1769378399999,
          "quote_volume": 208730.063085,
          "trades": 6254,
          "taker_buy_base": 248107.35,
          "taker_buy_quote": 105395.112541
        },
        {
          "timestamp": 1769378400000,
          "datetime": "2026-01-25T22:00:00",
          "open": 0.4254,
          "high": 0.4258,
          "low": 0.4204,
          "close": 0.4231,
          "volume": 362181.86,
          "close_time": 1769381999999,
          "quote_volume": 153069.591286,
          "trades": 3625,
          "taker_buy_base": 170083.48,
          "taker_buy_quote": 71901.041304
        },
        {
          "timestamp": 1769382000000,
          "datetime": "2026-01-25T23:00:00",
          "open": 0.4231,
          "high": 0.4289,
          "low": 0.4215,
          "close": 0.4283,
          "volume": 322911.94,
          "close_time": 1769385599999,
          "quote_volume": 137630.811313,
          "trades": 4444,
          "taker_buy_base": 189362.54,
          "taker_buy_quote": 80687.308746
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 0.4282,
          "high": 0.4325,
          "low": 0.4265,
          "close": 0.4319,
          "volume": 343092.76,
          "close_time": 1769389199999,
          "quote_volume": 147282.550243,
          "trades": 4959,
          "taker_buy_base": 157512.34,
          "taker_buy_quote": 67620.37812
        },
        {
          "timestamp": 1769389200000,
          "datetime": "2026-01-26T01:00:00",
          "open": 0.4321,
          "high": 0.4415,
          "low": 0.432,
          "close": 0.4401,
          "volume": 652274.82,
          "close_time": 1769392799999,
          "quote_volume": 285718.051571,
          "trades": 6072,
          "taker_buy_base": 415197.43,
          "taker_buy_quote": 181809.320007
        },
        {
          "timestamp": 1769392800000,
          "datetime": "2026-01-26T02:00:00",
          "open": 0.44,
          "high": 0.4426,
          "low": 0.4365,
          "close": 0.4417,
          "volume": 326290.21,
          "close_time": 1769396399999,
          "quote_volume": 143461.897134,
          "trades": 4395,
          "taker_buy_base": 175477.93,
          "taker_buy_quote": 77139.144048
        },
        {
          "timestamp": 1769396400000,
          "datetime": "2026-01-26T03:00:00",
          "open": 0.4418,
          "high": 0.4441,
          "low": 0.4372,
          "close": 0.4391,
          "volume": 280469.94,
          "close_time": 1769399999999,
          "quote_volume": 123619.301298,
          "trades": 4165,
          "taker_buy_base": 161293.46,
          "taker_buy_quote": 71100.196795
        },
        {
          "timestamp": 1769400000000,
          "datetime": "2026-01-26T04:00:00",
          "open": 0.4392,
          "high": 0.447,
          "low": 0.4392,
          "close": 0.4435,
          "volume": 316036.09,
          "close_time": 1769403599999,
          "quote_volume": 140387.359033,
          "trades": 3800,
          "taker_buy_base": 183650.0,
          "taker_buy_quote": 81616.131878
        },
        {
          "timestamp": 1769403600000,
          "datetime": "2026-01-26T05:00:00",
          "open": 0.4436,
          "high": 0.4441,
          "low": 0.4408,
          "close": 0.4428,
          "volume": 188615.42,
          "close_time": 1769407199999,
          "quote_volume": 83494.313342,
          "trades": 2152,
          "taker_buy_base": 125956.32,
          "taker_buy_quote": 55771.884239
        },
        {
          "timestamp": 1769407200000,
          "datetime": "2026-01-26T06:00:00",
          "open": 0.4428,
          "high": 0.4458,
          "low": 0.4396,
          "close": 0.4458,
          "volume": 327444.84,
          "close_time": 1769410799999,
          "quote_volume": 144730.036989,
          "trades": 3425,
          "taker_buy_base": 154007.68,
          "taker_buy_quote": 68172.188145
        },
        {
          "timestamp": 1769410800000,
          "datetime": "2026-01-26T07:00:00",
          "open": 0.4458,
          "high": 0.4481,
          "low": 0.4433,
          "close": 0.4449,
          "volume": 335967.89,
          "close_time": 1769414399999,
          "quote_volume": 149632.194579,
          "trades": 5234,
          "taker_buy_base": 158770.82,
          "taker_buy_quote": 70749.780963
        },
        {
          "timestamp": 1769414400000,
          "datetime": "2026-01-26T08:00:00",
          "open": 0.445,
          "high": 0.449,
          "low": 0.4434,
          "close": 0.446,
          "volume": 450790.7,
          "close_time": 1769417999999,
          "quote_volume": 201274.263592,
          "trades": 4535,
          "taker_buy_base": 252060.02,
          "taker_buy_quote": 112554.439918
        },
        {
          "timestamp": 1769418000000,
          "datetime": "2026-01-26T09:00:00",
          "open": 0.446,
          "high": 0.4461,
          "low": 0.4405,
          "close": 0.4413,
          "volume": 265330.2,
          "close_time": 1769421599999,
          "quote_volume": 117341.006793,
          "trades": 4062,
          "taker_buy_base": 124427.3,
          "taker_buy_quote": 55006.935479
        },
        {
          "timestamp": 1769421600000,
          "datetime": "2026-01-26T10:00:00",
          "open": 0.4414,
          "high": 0.4443,
          "low": 0.4414,
          "close": 0.4429,
          "volume": 242805.88,
          "close_time": 1769425199999,
          "quote_volume": 107475.284803,
          "trades": 2306,
          "taker_buy_base": 121836.81,
          "taker_buy_quote": 53925.071432
        },
        {
          "timestamp": 1769425200000,
          "datetime": "2026-01-26T11:00:00",
          "open": 0.443,
          "high": 0.444,
          "low": 0.4415,
          "close": 0.4428,
          "volume": 154926.81,
          "close_time": 1769428799999,
          "quote_volume": 68573.78505,
          "trades": 1917,
          "taker_buy_base": 74456.64,
          "taker_buy_quote": 32954.838849
        },
        {
          "timestamp": 1769428800000,
          "datetime": "2026-01-26T12:00:00",
          "open": 0.4428,
          "high": 0.4468,
          "low": 0.4428,
          "close": 0.4445,
          "volume": 307538.86,
          "close_time": 1769432399999,
          "quote_volume": 136711.248347,
          "trades": 3379,
          "taker_buy_base": 172253.73,
          "taker_buy_quote": 76602.229783
        },
        {
          "timestamp": 1769432400000,
          "datetime": "2026-01-26T13:00:00",
          "open": 0.4446,
          "high": 0.4478,
          "low": 0.4446,
          "close": 0.4455,
          "volume": 259597.81,
          "close_time": 1769435999999,
          "quote_volume": 115773.030269,
          "trades": 3495,
          "taker_buy_base": 135399.8,
          "taker_buy_quote": 60388.784324
        },
        {
          "timestamp": 1769436000000,
          "datetime": "2026-01-26T14:00:00",
          "open": 0.4456,
          "high": 0.4495,
          "low": 0.4406,
          "close": 0.4475,
          "volume": 942445.71,
          "close_time": 1769439599999,
          "quote_volume": 419416.415902,
          "trades": 9156,
          "taker_buy_base": 518852.59,
          "taker_buy_quote": 230901.560379
        },
        {
          "timestamp": 1769439600000,
          "datetime": "2026-01-26T15:00:00",
          "open": 0.4475,
          "high": 0.4546,
          "low": 0.4421,
          "close": 0.4445,
          "volume": 1366749.11,
          "close_time": 1769443199999,
          "quote_volume": 613802.517973,
          "trades": 10705,
          "taker_buy_base": 693951.07,
          "taker_buy_quote": 312054.846878
        },
        {
          "timestamp": 1769443200000,
          "datetime": "2026-01-26T16:00:00",
          "open": 0.4446,
          "high": 0.4514,
          "low": 0.4433,
          "close": 0.4481,
          "volume": 859876.74,
          "close_time": 1769446799999,
          "quote_volume": 384311.712224,
          "trades": 8656,
          "taker_buy_base": 556231.27,
          "taker_buy_quote": 248634.542454
        },
        {
          "timestamp": 1769446800000,
          "datetime": "2026-01-26T17:00:00",
          "open": 0.4479,
          "high": 0.4504,
          "low": 0.4418,
          "close": 0.4473,
          "volume": 833857.45,
          "close_time": 1769450399999,
          "quote_volume": 372664.587704,
          "trades": 7675,
          "taker_buy_base": 434168.13,
          "taker_buy_quote": 194060.913464
        },
        {
          "timestamp": 1769450400000,
          "datetime": "2026-01-26T18:00:00",
          "open": 0.4473,
          "high": 0.4496,
          "low": 0.4437,
          "close": 0.448,
          "volume": 752634.6,
          "close_time": 1769453999999,
          "quote_volume": 336546.694539,
          "trades": 6130,
          "taker_buy_base": 463591.7,
          "taker_buy_quote": 207357.887531
        },
        {
          "timestamp": 1769454000000,
          "datetime": "2026-01-26T19:00:00",
          "open": 0.4481,
          "high": 0.4492,
          "low": 0.4435,
          "close": 0.4443,
          "volume": 355007.01,
          "close_time": 1769457599999,
          "quote_volume": 158406.822596,
          "trades": 3755,
          "taker_buy_base": 182835.41,
          "taker_buy_quote": 81545.504617
        },
        {
          "timestamp": 1769457600000,
          "datetime": "2026-01-26T20:00:00",
          "open": 0.4443,
          "high": 0.4455,
          "low": 0.4406,
          "close": 0.444,
          "volume": 584900.46,
          "close_time": 1769461199999,
          "quote_volume": 259111.685703,
          "trades": 5397,
          "taker_buy_base": 252452.13,
          "taker_buy_quote": 111765.36342
        },
        {
          "timestamp": 1769461200000,
          "datetime": "2026-01-26T21:00:00",
          "open": 0.444,
          "high": 0.4508,
          "low": 0.4424,
          "close": 0.4488,
          "volume": 495245.22,
          "close_time": 1769464799999,
          "quote_volume": 221525.295904,
          "trades": 4642,
          "taker_buy_base": 327873.88,
          "taker_buy_quote": 146776.929395
        },
        {
          "timestamp": 1769464800000,
          "datetime": "2026-01-26T22:00:00",
          "open": 0.4489,
          "high": 0.4503,
          "low": 0.4462,
          "close": 0.4466,
          "volume": 266077.14,
          "close_time": 1769468399999,
          "quote_volume": 119296.772545,
          "trades": 3060,
          "taker_buy_base": 133392.75,
          "taker_buy_quote": 59812.514916
        },
        {
          "timestamp": 1769468400000,
          "datetime": "2026-01-26T23:00:00",
          "open": 0.4465,
          "high": 0.4471,
          "low": 0.4441,
          "close": 0.4443,
          "volume": 318558.29,
          "close_time": 1769471999999,
          "quote_volume": 141942.716443,
          "trades": 2216,
          "taker_buy_base": 100862.03,
          "taker_buy_quote": 44954.410565
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 0.4443,
          "high": 0.4452,
          "low": 0.4424,
          "close": 0.4447,
          "volume": 161603.58,
          "close_time": 1769475599999,
          "quote_volume": 71736.128683,
          "trades": 2728,
          "taker_buy_base": 89019.09,
          "taker_buy_quote": 39518.835906
        },
        {
          "timestamp": 1769475600000,
          "datetime": "2026-01-27T01:00:00",
          "open": 0.4446,
          "high": 0.4489,
          "low": 0.4426,
          "close": 0.4465,
          "volume": 261944.39,
          "close_time": 1769479199999,
          "quote_volume": 116774.902861,
          "trades": 3457,
          "taker_buy_base": 142646.16,
          "taker_buy_quote": 63572.337329
        },
        {
          "timestamp": 1769479200000,
          "datetime": "2026-01-27T02:00:00",
          "open": 0.4466,
          "high": 0.4486,
          "low": 0.443,
          "close": 0.4437,
          "volume": 196993.41,
          "close_time": 1769482799999,
          "quote_volume": 87706.770274,
          "trades": 2496,
          "taker_buy_base": 100591.96,
          "taker_buy_quote": 44818.154169
        },
        {
          "timestamp": 1769482800000,
          "datetime": "2026-01-27T03:00:00",
          "open": 0.4435,
          "high": 0.4443,
          "low": 0.4412,
          "close": 0.4423,
          "volume": 161798.63,
          "close_time": 1769486399999,
          "quote_volume": 71574.537385,
          "trades": 2101,
          "taker_buy_base": 82015.88,
          "taker_buy_quote": 36291.761439
        },
        {
          "timestamp": 1769486400000,
          "datetime": "2026-01-27T04:00:00",
          "open": 0.4422,
          "high": 0.445,
          "low": 0.4408,
          "close": 0.4427,
          "volume": 307762.02,
          "close_time": 1769489999999,
          "quote_volume": 136316.829896,
          "trades": 2480,
          "taker_buy_base": 194538.09,
          "taker_buy_quote": 86224.754095
        },
        {
          "timestamp": 1769490000000,
          "datetime": "2026-01-27T05:00:00",
          "open": 0.4426,
          "high": 0.443,
          "low": 0.4411,
          "close": 0.4425,
          "volume": 107063.03,
          "close_time": 1769493599999,
          "quote_volume": 47335.743571,
          "trades": 1554,
          "taker_buy_base": 56642.5,
          "taker_buy_quote": 25044.443159
        },
        {
          "timestamp": 1769493600000,
          "datetime": "2026-01-27T06:00:00",
          "open": 0.4425,
          "high": 0.4429,
          "low": 0.4389,
          "close": 0.4397,
          "volume": 274038.92,
          "close_time": 1769497199999,
          "quote_volume": 120710.432009,
          "trades": 1915,
          "taker_buy_base": 76239.03,
          "taker_buy_quote": 33612.641922
        },
        {
          "timestamp": 1769497200000,
          "datetime": "2026-01-27T07:00:00",
          "open": 0.4398,
          "high": 0.4447,
          "low": 0.4394,
          "close": 0.4419,
          "volume": 257670.13,
          "close_time": 1769500799999,
          "quote_volume": 114001.97339,
          "trades": 2231,
          "taker_buy_base": 137809.93,
          "taker_buy_quote": 60976.286279
        },
        {
          "timestamp": 1769500800000,
          "datetime": "2026-01-27T08:00:00",
          "open": 0.442,
          "high": 0.4428,
          "low": 0.4406,
          "close": 0.4414,
          "volume": 168023.37,
          "close_time": 1769504399999,
          "quote_volume": 74181.497002,
          "trades": 2044,
          "taker_buy_base": 81147.7,
          "taker_buy_quote": 35829.56481
        },
        {
          "timestamp": 1769504400000,
          "datetime": "2026-01-27T09:00:00",
          "open": 0.4413,
          "high": 0.4416,
          "low": 0.4392,
          "close": 0.4397,
          "volume": 184770.43,
          "close_time": 1769507999999,
          "quote_volume": 81359.127548,
          "trades": 2186,
          "taker_buy_base": 106021.62,
          "taker_buy_quote": 46689.077055
        },
        {
          "timestamp": 1769508000000,
          "datetime": "2026-01-27T10:00:00",
          "open": 0.4397,
          "high": 0.4414,
          "low": 0.439,
          "close": 0.4405,
          "volume": 231833.97,
          "close_time": 1769511599999,
          "quote_volume": 102022.249689,
          "trades": 2679,
          "taker_buy_base": 108415.07,
          "taker_buy_quote": 47734.178172
        },
        {
          "timestamp": 1769511600000,
          "datetime": "2026-01-27T11:00:00",
          "open": 0.4406,
          "high": 0.4425,
          "low": 0.4396,
          "close": 0.4414,
          "volume": 261481.82,
          "close_time": 1769515199999,
          "quote_volume": 115337.034348,
          "trades": 2790,
          "taker_buy_base": 131022.36,
          "taker_buy_quote": 57808.836314
        },
        {
          "timestamp": 1769515200000,
          "datetime": "2026-01-27T12:00:00",
          "open": 0.4413,
          "high": 0.4424,
          "low": 0.4384,
          "close": 0.4405,
          "volume": 215755.31,
          "close_time": 1769518799999,
          "quote_volume": 95120.118286,
          "trades": 1874,
          "taker_buy_base": 131527.34,
          "taker_buy_quote": 58007.509213
        },
        {
          "timestamp": 1769518800000,
          "datetime": "2026-01-27T13:00:00",
          "open": 0.4406,
          "high": 0.4414,
          "low": 0.4378,
          "close": 0.4382,
          "volume": 215748.54,
          "close_time": 1769522399999,
          "quote_volume": 94900.35113,
          "trades": 2349,
          "taker_buy_base": 108601.03,
          "taker_buy_quote": 47771.755264
        },
        {
          "timestamp": 1769522400000,
          "datetime": "2026-01-27T14:00:00",
          "open": 0.4381,
          "high": 0.4441,
          "low": 0.4364,
          "close": 0.4376,
          "volume": 399136.63,
          "close_time": 1769525999999,
          "quote_volume": 175629.32039,
          "trades": 6615,
          "taker_buy_base": 237479.88,
          "taker_buy_quote": 104516.780844
        },
        {
          "timestamp": 1769526000000,
          "datetime": "2026-01-27T15:00:00",
          "open": 0.4375,
          "high": 0.4449,
          "low": 0.437,
          "close": 0.4446,
          "volume": 367110.04,
          "close_time": 1769529599999,
          "quote_volume": 161582.513234,
          "trades": 4781,
          "taker_buy_base": 214431.18,
          "taker_buy_quote": 94462.065999
        },
        {
          "timestamp": 1769529600000,
          "datetime": "2026-01-27T16:00:00",
          "open": 0.4446,
          "high": 0.4548,
          "low": 0.4435,
          "close": 0.4512,
          "volume": 915639.55,
          "close_time": 1769533199999,
          "quote_volume": 412259.270115,
          "trades": 7234,
          "taker_buy_base": 572901.18,
          "taker_buy_quote": 258109.362146
        },
        {
          "timestamp": 1769533200000,
          "datetime": "2026-01-27T17:00:00",
          "open": 0.4513,
          "high": 0.4521,
          "low": 0.4378,
          "close": 0.4398,
          "volume": 688393.98,
          "close_time": 1769536799999,
          "quote_volume": 304522.501135,
          "trades": 8882,
          "taker_buy_base": 343867.36,
          "taker_buy_quote": 151859.570113
        },
        {
          "timestamp": 1769536800000,
          "datetime": "2026-01-27T18:00:00",
          "open": 0.4398,
          "high": 0.4503,
          "low": 0.439,
          "close": 0.4484,
          "volume": 535059.82,
          "close_time": 1769540399999,
          "quote_volume": 237564.096608,
          "trades": 7297,
          "taker_buy_base": 281290.25,
          "taker_buy_quote": 125112.489471
        },
        {
          "timestamp": 1769540400000,
          "datetime": "2026-01-27T19:00:00",
          "open": 0.4482,
          "high": 0.4507,
          "low": 0.4461,
          "close": 0.4495,
          "volume": 272420.99,
          "close_time": 1769543999999,
          "quote_volume": 122096.002661,
          "trades": 3705,
          "taker_buy_base": 103074.97,
          "taker_buy_quote": 46209.145119
        },
        {
          "timestamp": 1769544000000,
          "datetime": "2026-01-27T20:00:00",
          "open": 0.4494,
          "high": 0.4581,
          "low": 0.4491,
          "close": 0.4571,
          "volume": 1327153.95,
          "close_time": 1769547599999,
          "quote_volume": 603488.775789,
          "trades": 8949,
          "taker_buy_base": 841876.8,
          "taker_buy_quote": 382843.947923
        },
        {
          "timestamp": 1769547600000,
          "datetime": "2026-01-27T21:00:00",
          "open": 0.4572,
          "high": 0.4583,
          "low": 0.451,
          "close": 0.4513,
          "volume": 421064.99,
          "close_time": 1769551199999,
          "quote_volume": 191360.999034,
          "trades": 5924,
          "taker_buy_base": 224465.56,
          "taker_buy_quote": 102048.476333
        },
        {
          "timestamp": 1769551200000,
          "datetime": "2026-01-27T22:00:00",
          "open": 0.4514,
          "high": 0.4553,
          "low": 0.4513,
          "close": 0.4535,
          "volume": 320526.06,
          "close_time": 1769554799999,
          "quote_volume": 145271.410081,
          "trades": 3545,
          "taker_buy_base": 144334.58,
          "taker_buy_quote": 65467.362383
        },
        {
          "timestamp": 1769554800000,
          "datetime": "2026-01-27T23:00:00",
          "open": 0.4535,
          "high": 0.4546,
          "low": 0.452,
          "close": 0.454,
          "volume": 152701.27,
          "close_time": 1769558399999,
          "quote_volume": 69217.131105,
          "trades": 3079,
          "taker_buy_base": 78429.55,
          "taker_buy_quote": 35552.330361
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 0.4539,
          "high": 0.4546,
          "low": 0.4486,
          "close": 0.4542,
          "volume": 396847.81,
          "close_time": 1769561999999,
          "quote_volume": 179254.07558,
          "trades": 3793,
          "taker_buy_base": 227900.67,
          "taker_buy_quote": 103023.511007
        },
        {
          "timestamp": 1769562000000,
          "datetime": "2026-01-28T01:00:00",
          "open": 0.4543,
          "high": 0.4547,
          "low": 0.4504,
          "close": 0.4531,
          "volume": 244073.06,
          "close_time": 1769565599999,
          "quote_volume": 110472.126211,
          "trades": 3983,
          "taker_buy_base": 134141.57,
          "taker_buy_quote": 60719.201106
        },
        {
          "timestamp": 1769565600000,
          "datetime": "2026-01-28T02:00:00",
          "open": 0.4531,
          "high": 0.4557,
          "low": 0.4521,
          "close": 0.454,
          "volume": 144706.24,
          "close_time": 1769569199999,
          "quote_volume": 65657.36525,
          "trades": 3035,
          "taker_buy_base": 73295.59,
          "taker_buy_quote": 33260.101133
        },
        {
          "timestamp": 1769569200000,
          "datetime": "2026-01-28T03:00:00",
          "open": 0.4541,
          "high": 0.4549,
          "low": 0.4515,
          "close": 0.4517,
          "volume": 184015.55,
          "close_time": 1769572799999,
          "quote_volume": 83358.880728,
          "trades": 3078,
          "taker_buy_base": 72236.9,
          "taker_buy_quote": 32732.996944
        },
        {
          "timestamp": 1769572800000,
          "datetime": "2026-01-28T04:00:00",
          "open": 0.4516,
          "high": 0.4519,
          "low": 0.4484,
          "close": 0.4503,
          "volume": 163437.28,
          "close_time": 1769576399999,
          "quote_volume": 73524.290465,
          "trades": 2754,
          "taker_buy_base": 49080.63,
          "taker_buy_quote": 22087.148497
        },
        {
          "timestamp": 1769576400000,
          "datetime": "2026-01-28T05:00:00",
          "open": 0.4504,
          "high": 0.4532,
          "low": 0.4492,
          "close": 0.4528,
          "volume": 141488.17,
          "close_time": 1769579999999,
          "quote_volume": 63879.613776,
          "trades": 2592,
          "taker_buy_base": 60485.4,
          "taker_buy_quote": 27309.596585
        },
        {
          "timestamp": 1769580000000,
          "datetime": "2026-01-28T06:00:00",
          "open": 0.4528,
          "high": 0.4559,
          "low": 0.4521,
          "close": 0.4546,
          "volume": 217334.53,
          "close_time": 1769583599999,
          "quote_volume": 98674.488719,
          "trades": 3307,
          "taker_buy_base": 113142.85,
          "taker_buy_quote": 51365.281091
        },
        {
          "timestamp": 1769583600000,
          "datetime": "2026-01-28T07:00:00",
          "open": 0.4546,
          "high": 0.4555,
          "low": 0.4528,
          "close": 0.4542,
          "volume": 218864.03,
          "close_time": 1769587199999,
          "quote_volume": 99431.622111,
          "trades": 2904,
          "taker_buy_base": 97655.9,
          "taker_buy_quote": 44356.606048
        },
        {
          "timestamp": 1769587200000,
          "datetime": "2026-01-28T08:00:00",
          "open": 0.4542,
          "high": 0.4548,
          "low": 0.4503,
          "close": 0.4515,
          "volume": 497394.26,
          "close_time": 1769590799999,
          "quote_volume": 224907.68308,
          "trades": 4308,
          "taker_buy_base": 138162.31,
          "taker_buy_quote": 62517.727141
        },
        {
          "timestamp": 1769590800000,
          "datetime": "2026-01-28T09:00:00",
          "open": 0.4515,
          "high": 0.4582,
          "low": 0.4504,
          "close": 0.458,
          "volume": 390233.8,
          "close_time": 1769594399999,
          "quote_volume": 177102.052461,
          "trades": 4599,
          "taker_buy_base": 238996.51,
          "taker_buy_quote": 108476.495596
        },
        {
          "timestamp": 1769594400000,
          "datetime": "2026-01-28T10:00:00",
          "open": 0.458,
          "high": 0.4596,
          "low": 0.4559,
          "close": 0.4561,
          "volume": 191383.88,
          "close_time": 1769597999999,
          "quote_volume": 87526.057772,
          "trades": 3517,
          "taker_buy_base": 85720.41,
          "taker_buy_quote": 39199.011909
        },
        {
          "timestamp": 1769598000000,
          "datetime": "2026-01-28T11:00:00",
          "open": 0.4561,
          "high": 0.4651,
          "low": 0.4561,
          "close": 0.4633,
          "volume": 696751.94,
          "close_time": 1769601599999,
          "quote_volume": 321350.760228,
          "trades": 7342,
          "taker_buy_base": 432933.58,
          "taker_buy_quote": 199696.060211
        },
        {
          "timestamp": 1769601600000,
          "datetime": "2026-01-28T12:00:00",
          "open": 0.4633,
          "high": 0.4637,
          "low": 0.4557,
          "close": 0.4565,
          "volume": 626031.77,
          "close_time": 1769605199999,
          "quote_volume": 287109.553713,
          "trades": 5736,
          "taker_buy_base": 257291.83,
          "taker_buy_quote": 117944.423966
        },
        {
          "timestamp": 1769605200000,
          "datetime": "2026-01-28T13:00:00",
          "open": 0.4565,
          "high": 0.4594,
          "low": 0.4557,
          "close": 0.4568,
          "volume": 440551.12,
          "close_time": 1769608799999,
          "quote_volume": 201559.342985,
          "trades": 5179,
          "taker_buy_base": 179093.11,
          "taker_buy_quote": 81953.972451
        },
        {
          "timestamp": 1769608800000,
          "datetime": "2026-01-28T14:00:00",
          "open": 0.4568,
          "high": 0.4568,
          "low": 0.4515,
          "close": 0.4537,
          "volume": 446938.28,
          "close_time": 1769612399999,
          "quote_volume": 203068.542958,
          "trades": 8179,
          "taker_buy_base": 205863.29,
          "taker_buy_quote": 93565.807549
        },
        {
          "timestamp": 1769612400000,
          "datetime": "2026-01-28T15:00:00",
          "open": 0.4538,
          "high": 0.4562,
          "low": 0.4489,
          "close": 0.4505,
          "volume": 499323.68,
          "close_time": 1769615999999,
          "quote_volume": 225818.030308,
          "trades": 7894,
          "taker_buy_base": 250998.78,
          "taker_buy_quote": 113584.259109
        },
        {
          "timestamp": 1769616000000,
          "datetime": "2026-01-28T16:00:00",
          "open": 0.4506,
          "high": 0.4533,
          "low": 0.4479,
          "close": 0.4505,
          "volume": 332136.6,
          "close_time": 1769619599999,
          "quote_volume": 149675.935802,
          "trades": 5311,
          "taker_buy_base": 179695.99,
          "taker_buy_quote": 81008.836157
        },
        {
          "timestamp": 1769619600000,
          "datetime": "2026-01-28T17:00:00",
          "open": 0.4505,
          "high": 0.457,
          "low": 0.4479,
          "close": 0.4549,
          "volume": 564388.05,
          "close_time": 1769623199999,
          "quote_volume": 255292.324323,
          "trades": 5433,
          "taker_buy_base": 312928.33,
          "taker_buy_quote": 141708.465085
        },
        {
          "timestamp": 1769623200000,
          "datetime": "2026-01-28T18:00:00",
          "open": 0.4548,
          "high": 0.4548,
          "low": 0.4498,
          "close": 0.4523,
          "volume": 432516.69,
          "close_time": 1769626799999,
          "quote_volume": 195476.40725,
          "trades": 5137,
          "taker_buy_base": 198592.68,
          "taker_buy_quote": 89795.161964
        },
        {
          "timestamp": 1769626800000,
          "datetime": "2026-01-28T19:00:00",
          "open": 0.4524,
          "high": 0.4561,
          "low": 0.45,
          "close": 0.4547,
          "volume": 784484.77,
          "close_time": 1769630399999,
          "quote_volume": 355282.165247,
          "trades": 8247,
          "taker_buy_base": 382474.74,
          "taker_buy_quote": 173312.700957
        },
        {
          "timestamp": 1769630400000,
          "datetime": "2026-01-28T20:00:00",
          "open": 0.4546,
          "high": 0.4607,
          "low": 0.4524,
          "close": 0.4545,
          "volume": 972429.41,
          "close_time": 1769633999999,
          "quote_volume": 444050.132688,
          "trades": 6560,
          "taker_buy_base": 574850.31,
          "taker_buy_quote": 262729.631572
        },
        {
          "timestamp": 1769634000000,
          "datetime": "2026-01-28T21:00:00",
          "open": 0.4545,
          "high": 0.4607,
          "low": 0.4496,
          "close": 0.4585,
          "volume": 1185915.06,
          "close_time": 1769637599999,
          "quote_volume": 540668.872605,
          "trades": 10267,
          "taker_buy_base": 574212.0,
          "taker_buy_quote": 261481.386659
        },
        {
          "timestamp": 1769637600000,
          "datetime": "2026-01-28T22:00:00",
          "open": 0.4585,
          "high": 0.4711,
          "low": 0.4582,
          "close": 0.4693,
          "volume": 893588.89,
          "close_time": 1769641199999,
          "quote_volume": 415451.312248,
          "trades": 7386,
          "taker_buy_base": 528899.43,
          "taker_buy_quote": 245905.01398
        },
        {
          "timestamp": 1769641200000,
          "datetime": "2026-01-28T23:00:00",
          "open": 0.4694,
          "high": 0.472,
          "low": 0.4617,
          "close": 0.4624,
          "volume": 983287.59,
          "close_time": 1769644799999,
          "quote_volume": 458749.929135,
          "trades": 9977,
          "taker_buy_base": 453436.29,
          "taker_buy_quote": 211648.870898
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 0.4624,
          "high": 0.4639,
          "low": 0.454,
          "close": 0.4576,
          "volume": 441009.5,
          "close_time": 1769648399999,
          "quote_volume": 202145.129559,
          "trades": 7286,
          "taker_buy_base": 195718.63,
          "taker_buy_quote": 89686.768566
        },
        {
          "timestamp": 1769648400000,
          "datetime": "2026-01-29T01:00:00",
          "open": 0.4573,
          "high": 0.4597,
          "low": 0.4513,
          "close": 0.4525,
          "volume": 386985.09,
          "close_time": 1769651999999,
          "quote_volume": 176053.019229,
          "trades": 5927,
          "taker_buy_base": 155033.32,
          "taker_buy_quote": 70579.779499
        },
        {
          "timestamp": 1769652000000,
          "datetime": "2026-01-29T02:00:00",
          "open": 0.4526,
          "high": 0.4533,
          "low": 0.4417,
          "close": 0.4437,
          "volume": 1423509.43,
          "close_time": 1769655599999,
          "quote_volume": 635232.367209,
          "trades": 9492,
          "taker_buy_base": 427004.08,
          "taker_buy_quote": 190718.536651
        },
        {
          "timestamp": 1769655600000,
          "datetime": "2026-01-29T03:00:00",
          "open": 0.4437,
          "high": 0.4471,
          "low": 0.442,
          "close": 0.4434,
          "volume": 545638.09,
          "close_time": 1769659199999,
          "quote_volume": 242766.093499,
          "trades": 4540,
          "taker_buy_base": 260983.69,
          "taker_buy_quote": 116179.176915
        },
        {
          "timestamp": 1769659200000,
          "datetime": "2026-01-29T04:00:00",
          "open": 0.4433,
          "high": 0.4435,
          "low": 0.4392,
          "close": 0.4417,
          "volume": 425368.44,
          "close_time": 1769662799999,
          "quote_volume": 187737.905487,
          "trades": 4268,
          "taker_buy_base": 218873.17,
          "taker_buy_quote": 96611.057291
        },
        {
          "timestamp": 1769662800000,
          "datetime": "2026-01-29T05:00:00",
          "open": 0.4416,
          "high": 0.4428,
          "low": 0.4401,
          "close": 0.4407,
          "volume": 370256.9,
          "close_time": 1769666399999,
          "quote_volume": 163439.262473,
          "trades": 3087,
          "taker_buy_base": 217907.2,
          "taker_buy_quote": 96203.948676
        },
        {
          "timestamp": 1769666400000,
          "datetime": "2026-01-29T06:00:00",
          "open": 0.4407,
          "high": 0.4437,
          "low": 0.4402,
          "close": 0.4423,
          "volume": 310816.55,
          "close_time": 1769669999999,
          "quote_volume": 137354.096248,
          "trades": 3864,
          "taker_buy_base": 140477.23,
          "taker_buy_quote": 62072.055001
        },
        {
          "timestamp": 1769670000000,
          "datetime": "2026-01-29T07:00:00",
          "open": 0.4423,
          "high": 0.4437,
          "low": 0.4381,
          "close": 0.4386,
          "volume": 262234.87,
          "close_time": 1769673599999,
          "quote_volume": 115770.32498,
          "trades": 3068,
          "taker_buy_base": 107687.28,
          "taker_buy_quote": 47533.700789
        },
        {
          "timestamp": 1769673600000,
          "datetime": "2026-01-29T08:00:00",
          "open": 0.4387,
          "high": 0.4426,
          "low": 0.4369,
          "close": 0.4407,
          "volume": 810076.59,
          "close_time": 1769677199999,
          "quote_volume": 355722.992597,
          "trades": 5316,
          "taker_buy_base": 476828.53,
          "taker_buy_quote": 209334.851219
        },
        {
          "timestamp": 1769677200000,
          "datetime": "2026-01-29T09:00:00",
          "open": 0.4407,
          "high": 0.4418,
          "low": 0.4388,
          "close": 0.4393,
          "volume": 265092.4,
          "close_time": 1769680799999,
          "quote_volume": 116704.791401,
          "trades": 3177,
          "taker_buy_base": 138317.04,
          "taker_buy_quote": 60911.603977
        },
        {
          "timestamp": 1769680800000,
          "datetime": "2026-01-29T10:00:00",
          "open": 0.4393,
          "high": 0.4406,
          "low": 0.4375,
          "close": 0.4388,
          "volume": 245650.35,
          "close_time": 1769684399999,
          "quote_volume": 107895.606523,
          "trades": 2458,
          "taker_buy_base": 123793.48,
          "taker_buy_quote": 54366.661739
        },
        {
          "timestamp": 1769684400000,
          "datetime": "2026-01-29T11:00:00",
          "open": 0.4389,
          "high": 0.4389,
          "low": 0.4339,
          "close": 0.4346,
          "volume": 582003.88,
          "close_time": 1769687999999,
          "quote_volume": 253871.460801,
          "trades": 3383,
          "taker_buy_base": 203035.06,
          "taker_buy_quote": 88588.144971
        },
        {
          "timestamp": 1769688000000,
          "datetime": "2026-01-29T12:00:00",
          "open": 0.4346,
          "high": 0.4357,
          "low": 0.43,
          "close": 0.4317,
          "volume": 690311.67,
          "close_time": 1769691599999,
          "quote_volume": 298102.858484,
          "trades": 4042,
          "taker_buy_base": 452906.2,
          "taker_buy_quote": 195424.387807
        },
        {
          "timestamp": 1769691600000,
          "datetime": "2026-01-29T13:00:00",
          "open": 0.4317,
          "high": 0.4361,
          "low": 0.4315,
          "close": 0.4361,
          "volume": 330414.26,
          "close_time": 1769695199999,
          "quote_volume": 143507.511539,
          "trades": 4427,
          "taker_buy_base": 221424.25,
          "taker_buy_quote": 96190.709109
        },
        {
          "timestamp": 1769695200000,
          "datetime": "2026-01-29T14:00:00",
          "open": 0.4362,
          "high": 0.4384,
          "low": 0.4233,
          "close": 0.4245,
          "volume": 870537.22,
          "close_time": 1769698799999,
          "quote_volume": 375212.662215,
          "trades": 9470,
          "taker_buy_base": 291625.88,
          "taker_buy_quote": 125818.329657
        },
        {
          "timestamp": 1769698800000,
          "datetime": "2026-01-29T15:00:00",
          "open": 0.4246,
          "high": 0.4246,
          "low": 0.4046,
          "close": 0.4126,
          "volume": 2892689.6,
          "close_time": 1769702399999,
          "quote_volume": 1191468.847528,
          "trades": 27398,
          "taker_buy_base": 1435621.27,
          "taker_buy_quote": 591259.324578
        },
        {
          "timestamp": 1769702400000,
          "datetime": "2026-01-29T16:00:00",
          "open": 0.4125,
          "high": 0.4187,
          "low": 0.4083,
          "close": 0.4182,
          "volume": 1454469.75,
          "close_time": 1769705999999,
          "quote_volume": 601491.218123,
          "trades": 14428,
          "taker_buy_base": 699096.84,
          "taker_buy_quote": 288786.949103
        },
        {
          "timestamp": 1769706000000,
          "datetime": "2026-01-29T17:00:00",
          "open": 0.4183,
          "high": 0.4238,
          "low": 0.4118,
          "close": 0.4127,
          "volume": 1782967.86,
          "close_time": 1769709599999,
          "quote_volume": 744062.539087,
          "trades": 9800,
          "taker_buy_base": 686087.02,
          "taker_buy_quote": 287190.255873
        },
        {
          "timestamp": 1769709600000,
          "datetime": "2026-01-29T18:00:00",
          "open": 0.4127,
          "high": 0.4145,
          "low": 0.403,
          "close": 0.4032,
          "volume": 1323463.98,
          "close_time": 1769713199999,
          "quote_volume": 539313.634559,
          "trades": 10211,
          "taker_buy_base": 614720.18,
          "taker_buy_quote": 250812.180957
        },
        {
          "timestamp": 1769713200000,
          "datetime": "2026-01-29T19:00:00",
          "open": 0.4032,
          "high": 0.4121,
          "low": 0.4018,
          "close": 0.41,
          "volume": 1733140.23,
          "close_time": 1769716799999,
          "quote_volume": 704551.391244,
          "trades": 8975,
          "taker_buy_base": 898697.55,
          "taker_buy_quote": 365909.136776
        },
        {
          "timestamp": 1769716800000,
          "datetime": "2026-01-29T20:00:00",
          "open": 0.41,
          "high": 0.4131,
          "low": 0.4082,
          "close": 0.4124,
          "volume": 577893.15,
          "close_time": 1769720399999,
          "quote_volume": 237180.224976,
          "trades": 4246,
          "taker_buy_base": 338828.71,
          "taker_buy_quote": 139176.945379
        },
        {
          "timestamp": 1769720400000,
          "datetime": "2026-01-29T21:00:00",
          "open": 0.4125,
          "high": 0.4153,
          "low": 0.4118,
          "close": 0.4138,
          "volume": 491725.96,
          "close_time": 1769723999999,
          "quote_volume": 203140.836576,
          "trades": 3261,
          "taker_buy_base": 318095.17,
          "taker_buy_quote": 131358.346011
        },
        {
          "timestamp": 1769724000000,
          "datetime": "2026-01-29T22:00:00",
          "open": 0.4138,
          "high": 0.4153,
          "low": 0.4111,
          "close": 0.4117,
          "volume": 172391.61,
          "close_time": 1769727599999,
          "quote_volume": 71169.148311,
          "trades": 1540,
          "taker_buy_base": 97141.95,
          "taker_buy_quote": 40118.878938
        },
        {
          "timestamp": 1769727600000,
          "datetime": "2026-01-29T23:00:00",
          "open": 0.4116,
          "high": 0.4119,
          "low": 0.409,
          "close": 0.4108,
          "volume": 218873.57,
          "close_time": 1769731199999,
          "quote_volume": 89774.436872,
          "trades": 2333,
          "taker_buy_base": 130815.47,
          "taker_buy_quote": 53634.846589
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 0.4109,
          "high": 0.4144,
          "low": 0.4106,
          "close": 0.4141,
          "volume": 151726.71,
          "close_time": 1769734799999,
          "quote_volume": 62541.857205,
          "trades": 2074,
          "taker_buy_base": 79683.62,
          "taker_buy_quote": 32864.71615
        },
        {
          "timestamp": 1769734800000,
          "datetime": "2026-01-30T01:00:00",
          "open": 0.414,
          "high": 0.416,
          "low": 0.3989,
          "close": 0.4097,
          "volume": 2304837.94,
          "close_time": 1769738399999,
          "quote_volume": 939510.290404,
          "trades": 13551,
          "taker_buy_base": 1077262.01,
          "taker_buy_quote": 440158.791728
        },
        {
          "timestamp": 1769738400000,
          "datetime": "2026-01-30T02:00:00",
          "open": 0.4098,
          "high": 0.4098,
          "low": 0.3971,
          "close": 0.4029,
          "volume": 859654.89,
          "close_time": 1769741999999,
          "quote_volume": 345341.697585,
          "trades": 8507,
          "taker_buy_base": 405797.88,
          "taker_buy_quote": 163072.994567
        },
        {
          "timestamp": 1769742000000,
          "datetime": "2026-01-30T03:00:00",
          "open": 0.403,
          "high": 0.4061,
          "low": 0.4014,
          "close": 0.4022,
          "volume": 259167.05,
          "close_time": 1769745599999,
          "quote_volume": 104514.868523,
          "trades": 3056,
          "taker_buy_base": 143554.89,
          "taker_buy_quote": 57872.025367
        },
        {
          "timestamp": 1769745600000,
          "datetime": "2026-01-30T04:00:00",
          "open": 0.402,
          "high": 0.4102,
          "low": 0.4017,
          "close": 0.4074,
          "volume": 372882.89,
          "close_time": 1769749199999,
          "quote_volume": 151526.660697,
          "trades": 3970,
          "taker_buy_base": 172538.37,
          "taker_buy_quote": 70157.736807
        },
        {
          "timestamp": 1769749200000,
          "datetime": "2026-01-30T05:00:00",
          "open": 0.4075,
          "high": 0.4078,
          "low": 0.4046,
          "close": 0.4057,
          "volume": 171218.18,
          "close_time": 1769752799999,
          "quote_volume": 69489.219403,
          "trades": 2127,
          "taker_buy_base": 99848.85,
          "taker_buy_quote": 40534.816523
        },
        {
          "timestamp": 1769752800000,
          "datetime": "2026-01-30T06:00:00",
          "open": 0.4056,
          "high": 0.4059,
          "low": 0.3962,
          "close": 0.3987,
          "volume": 401143.68,
          "close_time": 1769756399999,
          "quote_volume": 160431.875783,
          "trades": 4057,
          "taker_buy_base": 196690.36,
          "taker_buy_quote": 78641.676756
        },
        {
          "timestamp": 1769756400000,
          "datetime": "2026-01-30T07:00:00",
          "open": 0.3987,
          "high": 0.4089,
          "low": 0.3987,
          "close": 0.407,
          "volume": 489098.07,
          "close_time": 1769759999999,
          "quote_volume": 198409.765966,
          "trades": 4642,
          "taker_buy_base": 278289.59,
          "taker_buy_quote": 112805.941655
        },
        {
          "timestamp": 1769760000000,
          "datetime": "2026-01-30T08:00:00",
          "open": 0.4069,
          "high": 0.4096,
          "low": 0.4028,
          "close": 0.4045,
          "volume": 530184.18,
          "close_time": 1769763599999,
          "quote_volume": 215162.561427,
          "trades": 3676,
          "taker_buy_base": 281058.51,
          "taker_buy_quote": 114124.086687
        },
        {
          "timestamp": 1769763600000,
          "datetime": "2026-01-30T09:00:00",
          "open": 0.4046,
          "high": 0.4068,
          "low": 0.4017,
          "close": 0.405,
          "volume": 399341.65,
          "close_time": 1769767199999,
          "quote_volume": 161512.663465,
          "trades": 3635,
          "taker_buy_base": 200901.13,
          "taker_buy_quote": 81297.553401
        },
        {
          "timestamp": 1769767200000,
          "datetime": "2026-01-30T10:00:00",
          "open": 0.4049,
          "high": 0.4069,
          "low": 0.4037,
          "close": 0.4067,
          "volume": 277792.87,
          "close_time": 1769770799999,
          "quote_volume": 112579.990796,
          "trades": 2687,
          "taker_buy_base": 137942.64,
          "taker_buy_quote": 55901.038382
        },
        {
          "timestamp": 1769770800000,
          "datetime": "2026-01-30T11:00:00",
          "open": 0.4067,
          "high": 0.4157,
          "low": 0.406,
          "close": 0.4146,
          "volume": 271066.12,
          "close_time": 1769774399999,
          "quote_volume": 111138.191964,
          "trades": 3010,
          "taker_buy_base": 133387.94,
          "taker_buy_quote": 54676.118381
        },
        {
          "timestamp": 1769774400000,
          "datetime": "2026-01-30T12:00:00",
          "open": 0.4145,
          "high": 0.4151,
          "low": 0.4109,
          "close": 0.4129,
          "volume": 362915.71,
          "close_time": 1769777999999,
          "quote_volume": 149758.387284,
          "trades": 2978,
          "taker_buy_base": 184442.33,
          "taker_buy_quote": 76134.307324
        },
        {
          "timestamp": 1769778000000,
          "datetime": "2026-01-30T13:00:00",
          "open": 0.4129,
          "high": 0.4135,
          "low": 0.4067,
          "close": 0.4083,
          "volume": 592502.95,
          "close_time": 1769781599999,
          "quote_volume": 243130.611378,
          "trades": 5203,
          "taker_buy_base": 253613.5,
          "taker_buy_quote": 104087.899586
        },
        {
          "timestamp": 1769781600000,
          "datetime": "2026-01-30T14:00:00",
          "open": 0.4084,
          "high": 0.4146,
          "low": 0.4074,
          "close": 0.4097,
          "volume": 1325422.37,
          "close_time": 1769785199999,
          "quote_volume": 544378.253086,
          "trades": 9567,
          "taker_buy_base": 744582.41,
          "taker_buy_quote": 306053.098148
        },
        {
          "timestamp": 1769785200000,
          "datetime": "2026-01-30T15:00:00",
          "open": 0.4098,
          "high": 0.4141,
          "low": 0.4044,
          "close": 0.4116,
          "volume": 651391.93,
          "close_time": 1769788799999,
          "quote_volume": 267347.768056,
          "trades": 9167,
          "taker_buy_base": 346745.22,
          "taker_buy_quote": 142209.567442
        },
        {
          "timestamp": 1769788800000,
          "datetime": "2026-01-30T16:00:00",
          "open": 0.4115,
          "high": 0.4154,
          "low": 0.4071,
          "close": 0.4109,
          "volume": 905889.9,
          "close_time": 1769792399999,
          "quote_volume": 373205.905716,
          "trades": 10506,
          "taker_buy_base": 342395.29,
          "taker_buy_quote": 141075.33759
        },
        {
          "timestamp": 1769792400000,
          "datetime": "2026-01-30T17:00:00",
          "open": 0.411,
          "high": 0.4131,
          "low": 0.4075,
          "close": 0.4095,
          "volume": 755902.11,
          "close_time": 1769795999999,
          "quote_volume": 309995.231261,
          "trades": 13588,
          "taker_buy_base": 392079.17,
          "taker_buy_quote": 160824.243268
        },
        {
          "timestamp": 1769796000000,
          "datetime": "2026-01-30T18:00:00",
          "open": 0.4095,
          "high": 0.4178,
          "low": 0.3975,
          "close": 0.4156,
          "volume": 1884889.27,
          "close_time": 1769799599999,
          "quote_volume": 766885.10088,
          "trades": 15728,
          "taker_buy_base": 980224.44,
          "taker_buy_quote": 399748.144009
        },
        {
          "timestamp": 1769799600000,
          "datetime": "2026-01-30T19:00:00",
          "open": 0.4157,
          "high": 0.4176,
          "low": 0.413,
          "close": 0.4141,
          "volume": 807765.32,
          "close_time": 1769803199999,
          "quote_volume": 335664.832831,
          "trades": 9502,
          "taker_buy_base": 395327.28,
          "taker_buy_quote": 164311.308489
        },
        {
          "timestamp": 1769803200000,
          "datetime": "2026-01-30T20:00:00",
          "open": 0.4141,
          "high": 0.4142,
          "low": 0.4056,
          "close": 0.4079,
          "volume": 1995004.45,
          "close_time": 1769806799999,
          "quote_volume": 816723.966785,
          "trades": 11271,
          "taker_buy_base": 849263.51,
          "taker_buy_quote": 348206.510832
        },
        {
          "timestamp": 1769806800000,
          "datetime": "2026-01-30T21:00:00",
          "open": 0.408,
          "high": 0.412,
          "low": 0.4066,
          "close": 0.4091,
          "volume": 789283.3,
          "close_time": 1769810399999,
          "quote_volume": 322938.178146,
          "trades": 6603,
          "taker_buy_base": 438083.02,
          "taker_buy_quote": 179368.551021
        },
        {
          "timestamp": 1769810400000,
          "datetime": "2026-01-30T22:00:00",
          "open": 0.4091,
          "high": 0.4102,
          "low": 0.4054,
          "close": 0.4082,
          "volume": 457279.91,
          "close_time": 1769813999999,
          "quote_volume": 186486.594407,
          "trades": 3120,
          "taker_buy_base": 234614.89,
          "taker_buy_quote": 95680.276404
        },
        {
          "timestamp": 1769814000000,
          "datetime": "2026-01-30T23:00:00",
          "open": 0.4082,
          "high": 0.4086,
          "low": 0.4041,
          "close": 0.4069,
          "volume": 411693.39,
          "close_time": 1769817599999,
          "quote_volume": 167046.230244,
          "trades": 4940,
          "taker_buy_base": 170013.93,
          "taker_buy_quote": 68976.817125
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 0.407,
          "high": 0.4072,
          "low": 0.4044,
          "close": 0.4046,
          "volume": 274213.11,
          "close_time": 1769821199999,
          "quote_volume": 111236.350799,
          "trades": 4241,
          "taker_buy_base": 135902.16,
          "taker_buy_quote": 55119.92073
        },
        {
          "timestamp": 1769821200000,
          "datetime": "2026-01-31T01:00:00",
          "open": 0.4046,
          "high": 0.4058,
          "low": 0.4024,
          "close": 0.4048,
          "volume": 184823.1,
          "close_time": 1769824799999,
          "quote_volume": 74717.483522,
          "trades": 3744,
          "taker_buy_base": 87040.87,
          "taker_buy_quote": 35175.930667
        },
        {
          "timestamp": 1769824800000,
          "datetime": "2026-01-31T02:00:00",
          "open": 0.4047,
          "high": 0.406,
          "low": 0.4016,
          "close": 0.4045,
          "volume": 218698.42,
          "close_time": 1769828399999,
          "quote_volume": 88218.190756,
          "trades": 4236,
          "taker_buy_base": 106902.52,
          "taker_buy_quote": 43142.504543
        },
        {
          "timestamp": 1769828400000,
          "datetime": "2026-01-31T03:00:00",
          "open": 0.4045,
          "high": 0.4047,
          "low": 0.4019,
          "close": 0.4024,
          "volume": 92307.41,
          "close_time": 1769831999999,
          "quote_volume": 37248.97169,
          "trades": 2115,
          "taker_buy_base": 38630.6,
          "taker_buy_quote": 15590.186206
        },
        {
          "timestamp": 1769832000000,
          "datetime": "2026-01-31T04:00:00",
          "open": 0.4024,
          "high": 0.4039,
          "low": 0.3997,
          "close": 0.4008,
          "volume": 171261.15,
          "close_time": 1769835599999,
          "quote_volume": 68841.746399,
          "trades": 2841,
          "taker_buy_base": 107593.48,
          "taker_buy_quote": 43256.908061
        },
        {
          "timestamp": 1769835600000,
          "datetime": "2026-01-31T05:00:00",
          "open": 0.4008,
          "high": 0.4025,
          "low": 0.3998,
          "close": 0.402,
          "volume": 167420.97,
          "close_time": 1769839199999,
          "quote_volume": 67235.25614,
          "trades": 3129,
          "taker_buy_base": 100502.44,
          "taker_buy_quote": 40367.642482
        },
        {
          "timestamp": 1769839200000,
          "datetime": "2026-01-31T06:00:00",
          "open": 0.402,
          "high": 0.4023,
          "low": 0.3949,
          "close": 0.3972,
          "volume": 385551.32,
          "close_time": 1769842799999,
          "quote_volume": 153199.851911,
          "trades": 4975,
          "taker_buy_base": 113137.85,
          "taker_buy_quote": 44960.546747
        },
        {
          "timestamp": 1769842800000,
          "datetime": "2026-01-31T07:00:00",
          "open": 0.3972,
          "high": 0.4008,
          "low": 0.3947,
          "close": 0.4007,
          "volume": 862904.35,
          "close_time": 1769846399999,
          "quote_volume": 343368.259946,
          "trades": 8430,
          "taker_buy_base": 571012.74,
          "taker_buy_quote": 227398.332703
        },
        {
          "timestamp": 1769846400000,
          "datetime": "2026-01-31T08:00:00",
          "open": 0.4006,
          "high": 0.4012,
          "low": 0.3858,
          "close": 0.3909,
          "volume": 3412285.63,
          "close_time": 1769849999999,
          "quote_volume": 1336970.422917,
          "trades": 15093,
          "taker_buy_base": 1360110.61,
          "taker_buy_quote": 532844.27621
        },
        {
          "timestamp": 1769850000000,
          "datetime": "2026-01-31T09:00:00",
          "open": 0.391,
          "high": 0.3936,
          "low": 0.3896,
          "close": 0.3899,
          "volume": 630001.38,
          "close_time": 1769853599999,
          "quote_volume": 246543.821374,
          "trades": 6582,
          "taker_buy_base": 297405.8,
          "taker_buy_quote": 116345.432205
        },
        {
          "timestamp": 1769853600000,
          "datetime": "2026-01-31T10:00:00",
          "open": 0.39,
          "high": 0.3917,
          "low": 0.3877,
          "close": 0.3899,
          "volume": 459885.39,
          "close_time": 1769857199999,
          "quote_volume": 179173.824326,
          "trades": 7660,
          "taker_buy_base": 193147.49,
          "taker_buy_quote": 75265.399087
        },
        {
          "timestamp": 1769857200000,
          "datetime": "2026-01-31T11:00:00",
          "open": 0.39,
          "high": 0.3915,
          "low": 0.3874,
          "close": 0.3882,
          "volume": 512984.26,
          "close_time": 1769860799999,
          "quote_volume": 199784.730652,
          "trades": 4655,
          "taker_buy_base": 280694.54,
          "taker_buy_quote": 109411.873543
        },
        {
          "timestamp": 1769860800000,
          "datetime": "2026-01-31T12:00:00",
          "open": 0.3883,
          "high": 0.3884,
          "low": 0.3856,
          "close": 0.3869,
          "volume": 541600.64,
          "close_time": 1769864399999,
          "quote_volume": 209641.032277,
          "trades": 4124,
          "taker_buy_base": 245442.38,
          "taker_buy_quote": 95001.063276
        },
        {
          "timestamp": 1769864400000,
          "datetime": "2026-01-31T13:00:00",
          "open": 0.387,
          "high": 0.3876,
          "low": 0.3824,
          "close": 0.3837,
          "volume": 702428.01,
          "close_time": 1769867999999,
          "quote_volume": 270217.85004,
          "trades": 6926,
          "taker_buy_base": 276250.13,
          "taker_buy_quote": 106322.602863
        },
        {
          "timestamp": 1769868000000,
          "datetime": "2026-01-31T14:00:00",
          "open": 0.3837,
          "high": 0.3847,
          "low": 0.3617,
          "close": 0.3687,
          "volume": 3833760.45,
          "close_time": 1769871599999,
          "quote_volume": 1420578.144348,
          "trades": 26594,
          "taker_buy_base": 1594271.03,
          "taker_buy_quote": 590007.893133
        },
        {
          "timestamp": 1769871600000,
          "datetime": "2026-01-31T15:00:00",
          "open": 0.3687,
          "high": 0.3792,
          "low": 0.3683,
          "close": 0.3713,
          "volume": 2670972.06,
          "close_time": 1769875199999,
          "quote_volume": 997818.877638,
          "trades": 14342,
          "taker_buy_base": 1551689.1,
          "taker_buy_quote": 579849.633565
        },
        {
          "timestamp": 1769875200000,
          "datetime": "2026-01-31T16:00:00",
          "open": 0.3714,
          "high": 0.3787,
          "low": 0.3686,
          "close": 0.3706,
          "volume": 1898764.65,
          "close_time": 1769878799999,
          "quote_volume": 707650.45501,
          "trades": 15888,
          "taker_buy_base": 955682.67,
          "taker_buy_quote": 356396.497131
        },
        {
          "timestamp": 1769878800000,
          "datetime": "2026-01-31T17:00:00",
          "open": 0.3705,
          "high": 0.3742,
          "low": 0.3476,
          "close": 0.3549,
          "volume": 4688277.52,
          "close_time": 1769882399999,
          "quote_volume": 1680136.103212,
          "trades": 34358,
          "taker_buy_base": 2100922.46,
          "taker_buy_quote": 753988.576203
        },
        {
          "timestamp": 1769882400000,
          "datetime": "2026-01-31T18:00:00",
          "open": 0.3547,
          "high": 0.3574,
          "low": 0.3312,
          "close": 0.3498,
          "volume": 4548258.18,
          "close_time": 1769885999999,
          "quote_volume": 1577439.163931,
          "trades": 34162,
          "taker_buy_base": 2061270.59,
          "taker_buy_quote": 714481.912315
        },
        {
          "timestamp": 1769886000000,
          "datetime": "2026-01-31T19:00:00",
          "open": 0.3499,
          "high": 0.3575,
          "low": 0.3487,
          "close": 0.3569,
          "volume": 1819653.92,
          "close_time": 1769889599999,
          "quote_volume": 643545.21769,
          "trades": 21099,
          "taker_buy_base": 813473.29,
          "taker_buy_quote": 287717.645305
        },
        {
          "timestamp": 1769889600000,
          "datetime": "2026-01-31T20:00:00",
          "open": 0.3568,
          "high": 0.361,
          "low": 0.3528,
          "close": 0.36,
          "volume": 919701.79,
          "close_time": 1769893199999,
          "quote_volume": 328487.338354,
          "trades": 12381,
          "taker_buy_base": 482906.59,
          "taker_buy_quote": 172647.159586
        },
        {
          "timestamp": 1769893200000,
          "datetime": "2026-01-31T21:00:00",
          "open": 0.3598,
          "high": 0.3685,
          "low": 0.3584,
          "close": 0.3657,
          "volume": 751004.74,
          "close_time": 1769896799999,
          "quote_volume": 272732.347967,
          "trades": 8440,
          "taker_buy_base": 363150.96,
          "taker_buy_quote": 131983.106873
        },
        {
          "timestamp": 1769896800000,
          "datetime": "2026-01-31T22:00:00",
          "open": 0.3658,
          "high": 0.3676,
          "low": 0.3622,
          "close": 0.3653,
          "volume": 335639.49,
          "close_time": 1769900399999,
          "quote_volume": 122457.102967,
          "trades": 3578,
          "taker_buy_base": 164502.77,
          "taker_buy_quote": 60038.924832
        },
        {
          "timestamp": 1769900400000,
          "datetime": "2026-01-31T23:00:00",
          "open": 0.3652,
          "high": 0.3735,
          "low": 0.3646,
          "close": 0.3721,
          "volume": 741920.74,
          "close_time": 1769903999999,
          "quote_volume": 274384.939448,
          "trades": 7012,
          "taker_buy_base": 505466.59,
          "taker_buy_quote": 186890.828122
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 0.3721,
          "high": 0.3755,
          "low": 0.3713,
          "close": 0.3739,
          "volume": 535159.26,
          "close_time": 1769907599999,
          "quote_volume": 200171.037156,
          "trades": 4592,
          "taker_buy_base": 318565.06,
          "taker_buy_quote": 119177.55937
        },
        {
          "timestamp": 1769907600000,
          "datetime": "2026-02-01T01:00:00",
          "open": 0.3741,
          "high": 0.3754,
          "low": 0.3707,
          "close": 0.3752,
          "volume": 281695.8,
          "close_time": 1769911199999,
          "quote_volume": 105050.460686,
          "trades": 3110,
          "taker_buy_base": 136028.79,
          "taker_buy_quote": 50761.772368
        },
        {
          "timestamp": 1769911200000,
          "datetime": "2026-02-01T02:00:00",
          "open": 0.3752,
          "high": 0.3787,
          "low": 0.3746,
          "close": 0.3773,
          "volume": 189797.76,
          "close_time": 1769914799999,
          "quote_volume": 71460.031546,
          "trades": 2733,
          "taker_buy_base": 106089.86,
          "taker_buy_quote": 39941.898536
        },
        {
          "timestamp": 1769914800000,
          "datetime": "2026-02-01T03:00:00",
          "open": 0.3772,
          "high": 0.3806,
          "low": 0.3762,
          "close": 0.3805,
          "volume": 243161.8,
          "close_time": 1769918399999,
          "quote_volume": 92271.688186,
          "trades": 2077,
          "taker_buy_base": 135814.17,
          "taker_buy_quote": 51545.560988
        },
        {
          "timestamp": 1769918400000,
          "datetime": "2026-02-01T04:00:00",
          "open": 0.3805,
          "high": 0.3818,
          "low": 0.3785,
          "close": 0.3786,
          "volume": 239387.93,
          "close_time": 1769921999999,
          "quote_volume": 90974.930893,
          "trades": 2139,
          "taker_buy_base": 95649.0,
          "taker_buy_quote": 36356.001479
        },
        {
          "timestamp": 1769922000000,
          "datetime": "2026-02-01T05:00:00",
          "open": 0.3787,
          "high": 0.3821,
          "low": 0.378,
          "close": 0.38,
          "volume": 399470.27,
          "close_time": 1769925599999,
          "quote_volume": 151604.66443,
          "trades": 2750,
          "taker_buy_base": 227730.6,
          "taker_buy_quote": 86378.168695
        },
        {
          "timestamp": 1769925600000,
          "datetime": "2026-02-01T06:00:00",
          "open": 0.3801,
          "high": 0.382,
          "low": 0.3788,
          "close": 0.3798,
          "volume": 439177.43,
          "close_time": 1769929199999,
          "quote_volume": 166852.529636,
          "trades": 2860,
          "taker_buy_base": 119335.38,
          "taker_buy_quote": 45338.870325
        },
        {
          "timestamp": 1769929200000,
          "datetime": "2026-02-01T07:00:00",
          "open": 0.3798,
          "high": 0.3828,
          "low": 0.3776,
          "close": 0.3802,
          "volume": 458632.01,
          "close_time": 1769932799999,
          "quote_volume": 174110.708553,
          "trades": 4031,
          "taker_buy_base": 210799.64,
          "taker_buy_quote": 80049.539482
        },
        {
          "timestamp": 1769932800000,
          "datetime": "2026-02-01T08:00:00",
          "open": 0.3802,
          "high": 0.3821,
          "low": 0.3789,
          "close": 0.3792,
          "volume": 375584.87,
          "close_time": 1769936399999,
          "quote_volume": 142794.137226,
          "trades": 3160,
          "taker_buy_base": 175372.89,
          "taker_buy_quote": 66703.032247
        },
        {
          "timestamp": 1769936400000,
          "datetime": "2026-02-01T09:00:00",
          "open": 0.3793,
          "high": 0.3797,
          "low": 0.3732,
          "close": 0.3776,
          "volume": 466347.73,
          "close_time": 1769939999999,
          "quote_volume": 175207.308625,
          "trades": 3775,
          "taker_buy_base": 191758.31,
          "taker_buy_quote": 72051.588504
        },
        {
          "timestamp": 1769940000000,
          "datetime": "2026-02-01T10:00:00",
          "open": 0.3776,
          "high": 0.3795,
          "low": 0.371,
          "close": 0.3717,
          "volume": 787271.2,
          "close_time": 1769943599999,
          "quote_volume": 295962.440135,
          "trades": 5350,
          "taker_buy_base": 370816.55,
          "taker_buy_quote": 139652.204462
        },
        {
          "timestamp": 1769943600000,
          "datetime": "2026-02-01T11:00:00",
          "open": 0.3718,
          "high": 0.3764,
          "low": 0.3718,
          "close": 0.3745,
          "volume": 323299.96,
          "close_time": 1769947199999,
          "quote_volume": 120875.98642,
          "trades": 3148,
          "taker_buy_base": 185099.02,
          "taker_buy_quote": 69207.206177
        },
        {
          "timestamp": 1769947200000,
          "datetime": "2026-02-01T12:00:00",
          "open": 0.3746,
          "high": 0.3751,
          "low": 0.3719,
          "close": 0.3729,
          "volume": 340035.57,
          "close_time": 1769950799999,
          "quote_volume": 127047.867308,
          "trades": 2634,
          "taker_buy_base": 127272.15,
          "taker_buy_quote": 47572.453088
        },
        {
          "timestamp": 1769950800000,
          "datetime": "2026-02-01T13:00:00",
          "open": 0.3729,
          "high": 0.3764,
          "low": 0.3688,
          "close": 0.3701,
          "volume": 325391.95,
          "close_time": 1769954399999,
          "quote_volume": 121425.089481,
          "trades": 3500,
          "taker_buy_base": 182798.45,
          "taker_buy_quote": 68221.714088
        },
        {
          "timestamp": 1769954400000,
          "datetime": "2026-02-01T14:00:00",
          "open": 0.3701,
          "high": 0.3752,
          "low": 0.3644,
          "close": 0.3708,
          "volume": 795063.56,
          "close_time": 1769957999999,
          "quote_volume": 293606.765866,
          "trades": 8199,
          "taker_buy_base": 409389.86,
          "taker_buy_quote": 151271.511596
        },
        {
          "timestamp": 1769958000000,
          "datetime": "2026-02-01T15:00:00",
          "open": 0.3709,
          "high": 0.3709,
          "low": 0.3575,
          "close": 0.3623,
          "volume": 1218533.23,
          "close_time": 1769961599999,
          "quote_volume": 441817.77207,
          "trades": 10753,
          "taker_buy_base": 504224.1,
          "taker_buy_quote": 182684.416718
        },
        {
          "timestamp": 1769961600000,
          "datetime": "2026-02-01T16:00:00",
          "open": 0.3622,
          "high": 0.3671,
          "low": 0.3596,
          "close": 0.3623,
          "volume": 609364.04,
          "close_time": 1769965199999,
          "quote_volume": 221091.171106,
          "trades": 7737,
          "taker_buy_base": 281257.12,
          "taker_buy_quote": 102073.56284
        },
        {
          "timestamp": 1769965200000,
          "datetime": "2026-02-01T17:00:00",
          "open": 0.3624,
          "high": 0.3637,
          "low": 0.3579,
          "close": 0.3612,
          "volume": 441067.12,
          "close_time": 1769968799999,
          "quote_volume": 158911.95756,
          "trades": 4944,
          "taker_buy_base": 217332.69,
          "taker_buy_quote": 78266.56957
        },
        {
          "timestamp": 1769968800000,
          "datetime": "2026-02-01T18:00:00",
          "open": 0.3612,
          "high": 0.3699,
          "low": 0.3612,
          "close": 0.3642,
          "volume": 636532.45,
          "close_time": 1769972399999,
          "quote_volume": 232928.193869,
          "trades": 7050,
          "taker_buy_base": 313560.42,
          "taker_buy_quote": 114744.331017
        },
        {
          "timestamp": 1769972400000,
          "datetime": "2026-02-01T19:00:00",
          "open": 0.364,
          "high": 0.3654,
          "low": 0.3578,
          "close": 0.3598,
          "volume": 566135.18,
          "close_time": 1769975999999,
          "quote_volume": 204353.64746,
          "trades": 4286,
          "taker_buy_base": 237029.02,
          "taker_buy_quote": 85701.064336
        },
        {
          "timestamp": 1769976000000,
          "datetime": "2026-02-01T20:00:00",
          "open": 0.3598,
          "high": 0.3649,
          "low": 0.3563,
          "close": 0.3606,
          "volume": 481919.94,
          "close_time": 1769979599999,
          "quote_volume": 173625.982889,
          "trades": 4983,
          "taker_buy_base": 233726.14,
          "taker_buy_quote": 84233.793525
        },
        {
          "timestamp": 1769979600000,
          "datetime": "2026-02-01T21:00:00",
          "open": 0.3605,
          "high": 0.3606,
          "low": 0.3559,
          "close": 0.3576,
          "volume": 462371.08,
          "close_time": 1769983199999,
          "quote_volume": 165621.618803,
          "trades": 5159,
          "taker_buy_base": 208421.42,
          "taker_buy_quote": 74674.748589
        },
        {
          "timestamp": 1769983200000,
          "datetime": "2026-02-01T22:00:00",
          "open": 0.3577,
          "high": 0.3641,
          "low": 0.3571,
          "close": 0.3603,
          "volume": 553834.31,
          "close_time": 1769986799999,
          "quote_volume": 199559.173103,
          "trades": 4551,
          "taker_buy_base": 304515.75,
          "taker_buy_quote": 109796.191041
        },
        {
          "timestamp": 1769986800000,
          "datetime": "2026-02-01T23:00:00",
          "open": 0.3603,
          "high": 0.3643,
          "low": 0.3487,
          "close": 0.3586,
          "volume": 1116772.13,
          "close_time": 1769990399999,
          "quote_volume": 398475.0215,
          "trades": 13429,
          "taker_buy_base": 476953.8,
          "taker_buy_quote": 170343.189262
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 0.3585,
          "high": 0.369,
          "low": 0.3546,
          "close": 0.3651,
          "volume": 768042.81,
          "close_time": 1769993999999,
          "quote_volume": 278899.1472,
          "trades": 8203,
          "taker_buy_base": 395830.33,
          "taker_buy_quote": 143776.602517
        },
        {
          "timestamp": 1769994000000,
          "datetime": "2026-02-02T01:00:00",
          "open": 0.3652,
          "high": 0.371,
          "low": 0.3591,
          "close": 0.3677,
          "volume": 477188.21,
          "close_time": 1769997599999,
          "quote_volume": 174833.689973,
          "trades": 7040,
          "taker_buy_base": 246372.34,
          "taker_buy_quote": 90256.269262
        },
        {
          "timestamp": 1769997600000,
          "datetime": "2026-02-02T02:00:00",
          "open": 0.3677,
          "high": 0.3701,
          "low": 0.3642,
          "close": 0.3645,
          "volume": 273094.8,
          "close_time": 1770001199999,
          "quote_volume": 100170.591824,
          "trades": 4050,
          "taker_buy_base": 154233.34,
          "taker_buy_quote": 56583.457737
        },
        {
          "timestamp": 1770001200000,
          "datetime": "2026-02-02T03:00:00",
          "open": 0.3646,
          "high": 0.3665,
          "low": 0.3495,
          "close": 0.3648,
          "volume": 1446156.54,
          "close_time": 1770004799999,
          "quote_volume": 515764.167963,
          "trades": 17159,
          "taker_buy_base": 661387.2,
          "taker_buy_quote": 236033.967376
        },
        {
          "timestamp": 1770004800000,
          "datetime": "2026-02-02T04:00:00",
          "open": 0.3649,
          "high": 0.3721,
          "low": 0.3591,
          "close": 0.3634,
          "volume": 1259482.91,
          "close_time": 1770008399999,
          "quote_volume": 458898.40141,
          "trades": 10580,
          "taker_buy_base": 714880.97,
          "taker_buy_quote": 260320.761833
        },
        {
          "timestamp": 1770008400000,
          "datetime": "2026-02-02T05:00:00",
          "open": 0.3634,
          "high": 0.3636,
          "low": 0.354,
          "close": 0.3579,
          "volume": 660881.36,
          "close_time": 1770011999999,
          "quote_volume": 236165.754786,
          "trades": 8263,
          "taker_buy_base": 336174.47,
          "taker_buy_quote": 120094.964058
        },
        {
          "timestamp": 1770012000000,
          "datetime": "2026-02-02T06:00:00",
          "open": 0.3579,
          "high": 0.3693,
          "low": 0.3512,
          "close": 0.3626,
          "volume": 1590461.58,
          "close_time": 1770015599999,
          "quote_volume": 573436.931962,
          "trades": 15847,
          "taker_buy_base": 777351.08,
          "taker_buy_quote": 280335.09099
        },
        {
          "timestamp": 1770015600000,
          "datetime": "2026-02-02T07:00:00",
          "open": 0.3626,
          "high": 0.3649,
          "low": 0.3593,
          "close": 0.3594,
          "volume": 617452.66,
          "close_time": 1770019199999,
          "quote_volume": 223564.713473,
          "trades": 7129,
          "taker_buy_base": 292460.13,
          "taker_buy_quote": 105884.477254
        },
        {
          "timestamp": 1770019200000,
          "datetime": "2026-02-02T08:00:00",
          "open": 0.3593,
          "high": 0.3625,
          "low": 0.3591,
          "close": 0.3611,
          "volume": 354825.8,
          "close_time": 1770022799999,
          "quote_volume": 128062.611661,
          "trades": 5032,
          "taker_buy_base": 199525.07,
          "taker_buy_quote": 72031.09142
        },
        {
          "timestamp": 1770022800000,
          "datetime": "2026-02-02T09:00:00",
          "open": 0.3611,
          "high": 0.3661,
          "low": 0.3582,
          "close": 0.3638,
          "volume": 806259.43,
          "close_time": 1770026399999,
          "quote_volume": 292056.510652,
          "trades": 7117,
          "taker_buy_base": 401280.96,
          "taker_buy_quote": 145286.071825
        },
        {
          "timestamp": 1770026400000,
          "datetime": "2026-02-02T10:00:00",
          "open": 0.3639,
          "high": 0.3652,
          "low": 0.3623,
          "close": 0.3641,
          "volume": 358653.52,
          "close_time": 1770029999999,
          "quote_volume": 130394.681725,
          "trades": 3062,
          "taker_buy_base": 155413.19,
          "taker_buy_quote": 56517.575706
        },
        {
          "timestamp": 1770030000000,
          "datetime": "2026-02-02T11:00:00",
          "open": 0.3639,
          "high": 0.366,
          "low": 0.3628,
          "close": 0.3637,
          "volume": 372828.55,
          "close_time": 1770033599999,
          "quote_volume": 135837.126254,
          "trades": 3012,
          "taker_buy_base": 181088.95,
          "taker_buy_quote": 65987.918721
        },
        {
          "timestamp": 1770033600000,
          "datetime": "2026-02-02T12:00:00",
          "open": 0.3638,
          "high": 0.3693,
          "low": 0.3638,
          "close": 0.3682,
          "volume": 294166.16,
          "close_time": 1770037199999,
          "quote_volume": 107845.992918,
          "trades": 2877,
          "taker_buy_base": 173272.42,
          "taker_buy_quote": 63505.052984
        },
        {
          "timestamp": 1770037200000,
          "datetime": "2026-02-02T13:00:00",
          "open": 0.368,
          "high": 0.3726,
          "low": 0.367,
          "close": 0.3718,
          "volume": 414188.01,
          "close_time": 1770040799999,
          "quote_volume": 153156.20141,
          "trades": 3047,
          "taker_buy_base": 168066.17,
          "taker_buy_quote": 62173.306043
        },
        {
          "timestamp": 1770040800000,
          "datetime": "2026-02-02T14:00:00",
          "open": 0.3718,
          "high": 0.378,
          "low": 0.3682,
          "close": 0.3738,
          "volume": 998685.56,
          "close_time": 1770044399999,
          "quote_volume": 372933.270648,
          "trades": 9101,
          "taker_buy_base": 471939.05,
          "taker_buy_quote": 176404.75462
        },
        {
          "timestamp": 1770044400000,
          "datetime": "2026-02-02T15:00:00",
          "open": 0.3737,
          "high": 0.3818,
          "low": 0.3731,
          "close": 0.3783,
          "volume": 1112337.34,
          "close_time": 1770047999999,
          "quote_volume": 419756.857282,
          "trades": 7516,
          "taker_buy_base": 631674.6,
          "taker_buy_quote": 238473.351532
        },
        {
          "timestamp": 1770048000000,
          "datetime": "2026-02-02T16:00:00",
          "open": 0.3782,
          "high": 0.3804,
          "low": 0.3765,
          "close": 0.3769,
          "volume": 412626.67,
          "close_time": 1770051599999,
          "quote_volume": 156111.459208,
          "trades": 3192,
          "taker_buy_base": 211257.71,
          "taker_buy_quote": 79963.503279
        },
        {
          "timestamp": 1770051600000,
          "datetime": "2026-02-02T17:00:00",
          "open": 0.3769,
          "high": 0.3801,
          "low": 0.3747,
          "close": 0.3766,
          "volume": 489240.52,
          "close_time": 1770055199999,
          "quote_volume": 184715.315609,
          "trades": 3059,
          "taker_buy_base": 264321.52,
          "taker_buy_quote": 99783.258296
        },
        {
          "timestamp": 1770055200000,
          "datetime": "2026-02-02T18:00:00",
          "open": 0.3766,
          "high": 0.38,
          "low": 0.3751,
          "close": 0.3782,
          "volume": 295979.14,
          "close_time": 1770058799999,
          "quote_volume": 111622.576951,
          "trades": 2241,
          "taker_buy_base": 137084.91,
          "taker_buy_quote": 51770.683033
        },
        {
          "timestamp": 1770058800000,
          "datetime": "2026-02-02T19:00:00",
          "open": 0.3781,
          "high": 0.3784,
          "low": 0.3747,
          "close": 0.3747,
          "volume": 281232.86,
          "close_time": 1770062399999,
          "quote_volume": 105900.453672,
          "trades": 2299,
          "taker_buy_base": 145210.82,
          "taker_buy_quote": 54666.179829
        },
        {
          "timestamp": 1770062400000,
          "datetime": "2026-02-02T20:00:00",
          "open": 0.3746,
          "high": 0.3765,
          "low": 0.3723,
          "close": 0.3739,
          "volume": 300519.7,
          "close_time": 1770065999999,
          "quote_volume": 112422.925129,
          "trades": 2619,
          "taker_buy_base": 117939.64,
          "taker_buy_quote": 44166.964309
        },
        {
          "timestamp": 1770066000000,
          "datetime": "2026-02-02T21:00:00",
          "open": 0.3738,
          "high": 0.3776,
          "low": 0.3736,
          "close": 0.3765,
          "volume": 210108.47,
          "close_time": 1770069599999,
          "quote_volume": 78965.112223,
          "trades": 1716,
          "taker_buy_base": 122500.16,
          "taker_buy_quote": 46051.546683
        },
        {
          "timestamp": 1770069600000,
          "datetime": "2026-02-02T22:00:00",
          "open": 0.3765,
          "high": 0.3789,
          "low": 0.3758,
          "close": 0.3782,
          "volume": 126701.64,
          "close_time": 1770073199999,
          "quote_volume": 47835.961314,
          "trades": 1224,
          "taker_buy_base": 73715.5,
          "taker_buy_quote": 27842.547673
        },
        {
          "timestamp": 1770073200000,
          "datetime": "2026-02-02T23:00:00",
          "open": 0.3783,
          "high": 0.3786,
          "low": 0.3763,
          "close": 0.3771,
          "volume": 108064.15,
          "close_time": 1770076799999,
          "quote_volume": 40768.383314,
          "trades": 1341,
          "taker_buy_base": 48579.13,
          "taker_buy_quote": 18325.855228
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 0.377,
          "high": 0.3777,
          "low": 0.3741,
          "close": 0.3762,
          "volume": 442810.76,
          "close_time": 1770080399999,
          "quote_volume": 166213.328756,
          "trades": 2585,
          "taker_buy_base": 208814.97,
          "taker_buy_quote": 78380.133856
        },
        {
          "timestamp": 1770080400000,
          "datetime": "2026-02-03T01:00:00",
          "open": 0.3761,
          "high": 0.3762,
          "low": 0.3729,
          "close": 0.3745,
          "volume": 123792.93,
          "close_time": 1770083999999,
          "quote_volume": 46359.88463,
          "trades": 1692,
          "taker_buy_base": 61017.6,
          "taker_buy_quote": 22853.980937
        },
        {
          "timestamp": 1770084000000,
          "datetime": "2026-02-03T02:00:00",
          "open": 0.3745,
          "high": 0.3745,
          "low": 0.3669,
          "close": 0.3673,
          "volume": 388020.9,
          "close_time": 1770087599999,
          "quote_volume": 143595.466612,
          "trades": 2842,
          "taker_buy_base": 160180.2,
          "taker_buy_quote": 59285.878302
        },
        {
          "timestamp": 1770087600000,
          "datetime": "2026-02-03T03:00:00",
          "open": 0.3672,
          "high": 0.3756,
          "low": 0.3659,
          "close": 0.3751,
          "volume": 332383.89,
          "close_time": 1770091199999,
          "quote_volume": 123260.299209,
          "trades": 2910,
          "taker_buy_base": 195117.49,
          "taker_buy_quote": 72389.662599
        },
        {
          "timestamp": 1770091200000,
          "datetime": "2026-02-03T04:00:00",
          "open": 0.3749,
          "high": 0.3785,
          "low": 0.3731,
          "close": 0.377,
          "volume": 196560.07,
          "close_time": 1770094799999,
          "quote_volume": 73855.523291,
          "trades": 1808,
          "taker_buy_base": 99784.07,
          "taker_buy_quote": 37499.414287
        },
        {
          "timestamp": 1770094800000,
          "datetime": "2026-02-03T05:00:00",
          "open": 0.377,
          "high": 0.3774,
          "low": 0.3733,
          "close": 0.3735,
          "volume": 274626.85,
          "close_time": 1770098399999,
          "quote_volume": 103066.025895,
          "trades": 1932,
          "taker_buy_base": 129479.87,
          "taker_buy_quote": 48632.361145
        },
        {
          "timestamp": 1770098400000,
          "datetime": "2026-02-03T06:00:00",
          "open": 0.3735,
          "high": 0.3756,
          "low": 0.3703,
          "close": 0.3751,
          "volume": 262823.4,
          "close_time": 1770101999999,
          "quote_volume": 98103.240883,
          "trades": 2146,
          "taker_buy_base": 98830.27,
          "taker_buy_quote": 36859.826791
        },
        {
          "timestamp": 1770102000000,
          "datetime": "2026-02-03T07:00:00",
          "open": 0.375,
          "high": 0.3779,
          "low": 0.3741,
          "close": 0.3758,
          "volume": 246196.64,
          "close_time": 1770105599999,
          "quote_volume": 92494.41725,
          "trades": 2330,
          "taker_buy_base": 132822.45,
          "taker_buy_quote": 49915.350948
        },
        {
          "timestamp": 1770105600000,
          "datetime": "2026-02-03T08:00:00",
          "open": 0.3759,
          "high": 0.3779,
          "low": 0.3736,
          "close": 0.3738,
          "volume": 182534.77,
          "close_time": 1770109199999,
          "quote_volume": 68578.968777,
          "trades": 1835,
          "taker_buy_base": 90672.04,
          "taker_buy_quote": 34063.066646
        },
        {
          "timestamp": 1770109200000,
          "datetime": "2026-02-03T09:00:00",
          "open": 0.3736,
          "high": 0.3751,
          "low": 0.3678,
          "close": 0.3719,
          "volume": 563000.29,
          "close_time": 1770112799999,
          "quote_volume": 208897.817294,
          "trades": 4431,
          "taker_buy_base": 277503.93,
          "taker_buy_quote": 102968.420252
        },
        {
          "timestamp": 1770112800000,
          "datetime": "2026-02-03T10:00:00",
          "open": 0.3719,
          "high": 0.3735,
          "low": 0.3692,
          "close": 0.3703,
          "volume": 345143.83,
          "close_time": 1770116399999,
          "quote_volume": 128194.76841,
          "trades": 1882,
          "taker_buy_base": 156982.3,
          "taker_buy_quote": 58330.292307
        },
        {
          "timestamp": 1770116400000,
          "datetime": "2026-02-03T11:00:00",
          "open": 0.3704,
          "high": 0.3733,
          "low": 0.3701,
          "close": 0.3719,
          "volume": 407625.36,
          "close_time": 1770119999999,
          "quote_volume": 151733.437118,
          "trades": 2079,
          "taker_buy_base": 300265.61,
          "taker_buy_quote": 111816.190819
        },
        {
          "timestamp": 1770120000000,
          "datetime": "2026-02-03T12:00:00",
          "open": 0.3719,
          "high": 0.3753,
          "low": 0.3706,
          "close": 0.374,
          "volume": 411221.81,
          "close_time": 1770123599999,
          "quote_volume": 153693.093132,
          "trades": 2636,
          "taker_buy_base": 249889.19,
          "taker_buy_quote": 93447.006551
        },
        {
          "timestamp": 1770123600000,
          "datetime": "2026-02-03T13:00:00",
          "open": 0.3739,
          "high": 0.3753,
          "low": 0.3718,
          "close": 0.3744,
          "volume": 215641.36,
          "close_time": 1770127199999,
          "quote_volume": 80469.188615,
          "trades": 1621,
          "taker_buy_base": 86515.33,
          "taker_buy_quote": 32308.980149
        },
        {
          "timestamp": 1770127200000,
          "datetime": "2026-02-03T14:00:00",
          "open": 0.3745,
          "high": 0.3754,
          "low": 0.3662,
          "close": 0.3663,
          "volume": 655515.76,
          "close_time": 1770130799999,
          "quote_volume": 243862.539592,
          "trades": 5197,
          "taker_buy_base": 184910.84,
          "taker_buy_quote": 68736.04545
        },
        {
          "timestamp": 1770130800000,
          "datetime": "2026-02-03T15:00:00",
          "open": 0.3663,
          "high": 0.3778,
          "low": 0.3656,
          "close": 0.3769,
          "volume": 1234901.32,
          "close_time": 1770134399999,
          "quote_volume": 458160.560844,
          "trades": 9468,
          "taker_buy_base": 807450.88,
          "taker_buy_quote": 299320.635825
        },
        {
          "timestamp": 1770134400000,
          "datetime": "2026-02-03T16:00:00",
          "open": 0.377,
          "high": 0.3771,
          "low": 0.3659,
          "close": 0.3668,
          "volume": 1104754.56,
          "close_time": 1770137999999,
          "quote_volume": 407207.025764,
          "trades": 6704,
          "taker_buy_base": 323264.98,
          "taker_buy_quote": 119231.765772
        },
        {
          "timestamp": 1770138000000,
          "datetime": "2026-02-03T17:00:00",
          "open": 0.3669,
          "high": 0.3677,
          "low": 0.3591,
          "close": 0.3591,
          "volume": 714020.19,
          "close_time": 1770141599999,
          "quote_volume": 259620.098849,
          "trades": 5773,
          "taker_buy_base": 335941.68,
          "taker_buy_quote": 122200.978748
        },
        {
          "timestamp": 1770141600000,
          "datetime": "2026-02-03T18:00:00",
          "open": 0.3592,
          "high": 0.3617,
          "low": 0.3517,
          "close": 0.3526,
          "volume": 1087744.84,
          "close_time": 1770145199999,
          "quote_volume": 387532.264185,
          "trades": 9109,
          "taker_buy_base": 524358.94,
          "taker_buy_quote": 186687.985219
        },
        {
          "timestamp": 1770145200000,
          "datetime": "2026-02-03T19:00:00",
          "open": 0.3525,
          "high": 0.3736,
          "low": 0.3521,
          "close": 0.3703,
          "volume": 1334732.82,
          "close_time": 1770148799999,
          "quote_volume": 486826.117686,
          "trades": 12465,
          "taker_buy_base": 749918.61,
          "taker_buy_quote": 274198.697368
        },
        {
          "timestamp": 1770148800000,
          "datetime": "2026-02-03T20:00:00",
          "open": 0.3702,
          "high": 0.387,
          "low": 0.3656,
          "close": 0.3826,
          "volume": 1766210.71,
          "close_time": 1770152399999,
          "quote_volume": 669052.995288,
          "trades": 13578,
          "taker_buy_base": 1129104.37,
          "taker_buy_quote": 427967.088396
        },
        {
          "timestamp": 1770152400000,
          "datetime": "2026-02-03T21:00:00",
          "open": 0.3827,
          "high": 0.3857,
          "low": 0.375,
          "close": 0.3754,
          "volume": 873053.32,
          "close_time": 1770155999999,
          "quote_volume": 333909.534646,
          "trades": 5295,
          "taker_buy_base": 469418.48,
          "taker_buy_quote": 179530.398941
        },
        {
          "timestamp": 1770156000000,
          "datetime": "2026-02-03T22:00:00",
          "open": 0.3755,
          "high": 0.3758,
          "low": 0.3685,
          "close": 0.3699,
          "volume": 343176.54,
          "close_time": 1770159599999,
          "quote_volume": 127635.835058,
          "trades": 3223,
          "taker_buy_base": 127566.39,
          "taker_buy_quote": 47465.129728
        },
        {
          "timestamp": 1770159600000,
          "datetime": "2026-02-03T23:00:00",
          "open": 0.3699,
          "high": 0.37,
          "low": 0.3642,
          "close": 0.3681,
          "volume": 311971.43,
          "close_time": 1770163199999,
          "quote_volume": 114440.718562,
          "trades": 3810,
          "taker_buy_base": 115597.44,
          "taker_buy_quote": 42420.642361
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 0.368,
          "high": 0.3726,
          "low": 0.3659,
          "close": 0.3703,
          "volume": 212105.34,
          "close_time": 1770166799999,
          "quote_volume": 78321.000175,
          "trades": 2347,
          "taker_buy_base": 118380.75,
          "taker_buy_quote": 43699.338174
        },
        {
          "timestamp": 1770166800000,
          "datetime": "2026-02-04T01:00:00",
          "open": 0.3704,
          "high": 0.3765,
          "low": 0.3704,
          "close": 0.3727,
          "volume": 252575.06,
          "close_time": 1770170399999,
          "quote_volume": 94495.483965,
          "trades": 2809,
          "taker_buy_base": 131025.74,
          "taker_buy_quote": 49034.369108
        },
        {
          "timestamp": 1770170400000,
          "datetime": "2026-02-04T02:00:00",
          "open": 0.3727,
          "high": 0.3733,
          "low": 0.3698,
          "close": 0.3711,
          "volume": 214718.14,
          "close_time": 1770173999999,
          "quote_volume": 79799.302259,
          "trades": 2207,
          "taker_buy_base": 94225.87,
          "taker_buy_quote": 35054.671703
        },
        {
          "timestamp": 1770174000000,
          "datetime": "2026-02-04T03:00:00",
          "open": 0.3712,
          "high": 0.377,
          "low": 0.3705,
          "close": 0.375,
          "volume": 311043.93,
          "close_time": 1770177599999,
          "quote_volume": 116409.582855,
          "trades": 3173,
          "taker_buy_base": 203952.25,
          "taker_buy_quote": 76349.123642
        },
        {
          "timestamp": 1770177600000,
          "datetime": "2026-02-04T04:00:00",
          "open": 0.3749,
          "high": 0.3756,
          "low": 0.3735,
          "close": 0.3738,
          "volume": 142593.23,
          "close_time": 1770181199999,
          "quote_volume": 53419.667464,
          "trades": 1424,
          "taker_buy_base": 46103.59,
          "taker_buy_quote": 17272.689323
        },
        {
          "timestamp": 1770181200000,
          "datetime": "2026-02-04T05:00:00",
          "open": 0.3737,
          "high": 0.3757,
          "low": 0.371,
          "close": 0.3725,
          "volume": 113041.04,
          "close_time": 1770184799999,
          "quote_volume": 42234.862021,
          "trades": 1462,
          "taker_buy_base": 43236.81,
          "taker_buy_quote": 16170.095826
        },
        {
          "timestamp": 1770184800000,
          "datetime": "2026-02-04T06:00:00",
          "open": 0.3725,
          "high": 0.376,
          "low": 0.3719,
          "close": 0.3745,
          "volume": 224937.27,
          "close_time": 1770188399999,
          "quote_volume": 84169.60379,
          "trades": 2022,
          "taker_buy_base": 103439.48,
          "taker_buy_quote": 38703.555294
        },
        {
          "timestamp": 1770188400000,
          "datetime": "2026-02-04T07:00:00",
          "open": 0.3744,
          "high": 0.3782,
          "low": 0.373,
          "close": 0.3769,
          "volume": 375212.04,
          "close_time": 1770191999999,
          "quote_volume": 141045.759653,
          "trades": 3111,
          "taker_buy_base": 209712.17,
          "taker_buy_quote": 78819.890474
        },
        {
          "timestamp": 1770192000000,
          "datetime": "2026-02-04T08:00:00",
          "open": 0.3768,
          "high": 0.3776,
          "low": 0.3737,
          "close": 0.3766,
          "volume": 167276.97,
          "close_time": 1770195599999,
          "quote_volume": 62806.150063,
          "trades": 1883,
          "taker_buy_base": 63005.3,
          "taker_buy_quote": 23678.807265
        },
        {
          "timestamp": 1770195600000,
          "datetime": "2026-02-04T09:00:00",
          "open": 0.3766,
          "high": 0.3767,
          "low": 0.3739,
          "close": 0.3744,
          "volume": 201675.04,
          "close_time": 1770199199999,
          "quote_volume": 75656.7198,
          "trades": 1706,
          "taker_buy_base": 97411.82,
          "taker_buy_quote": 36542.443345
        },
        {
          "timestamp": 1770199200000,
          "datetime": "2026-02-04T10:00:00",
          "open": 0.3744,
          "high": 0.3753,
          "low": 0.3735,
          "close": 0.3739,
          "volume": 183748.55,
          "close_time": 1770202799999,
          "quote_volume": 68797.76886,
          "trades": 1310,
          "taker_buy_base": 78487.28,
          "taker_buy_quote": 29388.619198
        },
        {
          "timestamp": 1770202800000,
          "datetime": "2026-02-04T11:00:00",
          "open": 0.3739,
          "high": 0.3761,
          "low": 0.3694,
          "close": 0.3742,
          "volume": 540780.69,
          "close_time": 1770206399999,
          "quote_volume": 201204.83787,
          "trades": 4165,
          "taker_buy_base": 231095.42,
          "taker_buy_quote": 86080.518156
        },
        {
          "timestamp": 1770206400000,
          "datetime": "2026-02-04T12:00:00",
          "open": 0.3743,
          "high": 0.3749,
          "low": 0.3714,
          "close": 0.3729,
          "volume": 298999.77,
          "close_time": 1770209999999,
          "quote_volume": 111445.412981,
          "trades": 1953,
          "taker_buy_base": 172677.37,
          "taker_buy_quote": 64355.281414
        },
        {
          "timestamp": 1770210000000,
          "datetime": "2026-02-04T13:00:00",
          "open": 0.3728,
          "high": 0.373,
          "low": 0.3654,
          "close": 0.3654,
          "volume": 478932.43,
          "close_time": 1770213599999,
          "quote_volume": 177027.639235,
          "trades": 3761,
          "taker_buy_base": 178205.8,
          "taker_buy_quote": 65907.002323
        },
        {
          "timestamp": 1770213600000,
          "datetime": "2026-02-04T14:00:00",
          "open": 0.3654,
          "high": 0.3701,
          "low": 0.3624,
          "close": 0.3631,
          "volume": 1284634.84,
          "close_time": 1770217199999,
          "quote_volume": 470661.135303,
          "trades": 8568,
          "taker_buy_base": 484486.78,
          "taker_buy_quote": 177481.181621
        },
        {
          "timestamp": 1770217200000,
          "datetime": "2026-02-04T15:00:00",
          "open": 0.3631,
          "high": 0.3686,
          "low": 0.3575,
          "close": 0.3626,
          "volume": 1194622.44,
          "close_time": 1770220799999,
          "quote_volume": 434151.202663,
          "trades": 11735,
          "taker_buy_base": 572581.11,
          "taker_buy_quote": 208311.199573
        },
        {
          "timestamp": 1770220800000,
          "datetime": "2026-02-04T16:00:00",
          "open": 0.3627,
          "high": 0.3653,
          "low": 0.3561,
          "close": 0.3611,
          "volume": 1041234.51,
          "close_time": 1770224399999,
          "quote_volume": 374954.770306,
          "trades": 9318,
          "taker_buy_base": 460381.05,
          "taker_buy_quote": 165706.469162
        },
        {
          "timestamp": 1770224400000,
          "datetime": "2026-02-04T17:00:00",
          "open": 0.3611,
          "high": 0.3626,
          "low": 0.3558,
          "close": 0.3606,
          "volume": 807636.03,
          "close_time": 1770227999999,
          "quote_volume": 289860.518922,
          "trades": 8491,
          "taker_buy_base": 404850.01,
          "taker_buy_quote": 145281.062147
        },
        {
          "timestamp": 1770228000000,
          "datetime": "2026-02-04T18:00:00",
          "open": 0.3606,
          "high": 0.368,
          "low": 0.3542,
          "close": 0.363,
          "volume": 1386923.34,
          "close_time": 1770231599999,
          "quote_volume": 500482.727078,
          "trades": 10675,
          "taker_buy_base": 882950.11,
          "taker_buy_quote": 318885.273535
        },
        {
          "timestamp": 1770231600000,
          "datetime": "2026-02-04T19:00:00",
          "open": 0.3631,
          "high": 0.3729,
          "low": 0.3615,
          "close": 0.3717,
          "volume": 649870.22,
          "close_time": 1770235199999,
          "quote_volume": 238600.674286,
          "trades": 6442,
          "taker_buy_base": 388339.17,
          "taker_buy_quote": 142675.497968
        },
        {
          "timestamp": 1770235200000,
          "datetime": "2026-02-04T20:00:00",
          "open": 0.3718,
          "high": 0.3722,
          "low": 0.367,
          "close": 0.3683,
          "volume": 308512.28,
          "close_time": 1770238799999,
          "quote_volume": 114016.599725,
          "trades": 3052,
          "taker_buy_base": 153697.1,
          "taker_buy_quote": 56813.867601
        },
        {
          "timestamp": 1770238800000,
          "datetime": "2026-02-04T21:00:00",
          "open": 0.3684,
          "high": 0.3707,
          "low": 0.3626,
          "close": 0.3659,
          "volume": 340905.94,
          "close_time": 1770242399999,
          "quote_volume": 124904.080816,
          "trades": 3609,
          "taker_buy_base": 147683.42,
          "taker_buy_quote": 54120.152242
        },
        {
          "timestamp": 1770242400000,
          "datetime": "2026-02-04T22:00:00",
          "open": 0.366,
          "high": 0.3711,
          "low": 0.3582,
          "close": 0.3622,
          "volume": 350829.87,
          "close_time": 1770245999999,
          "quote_volume": 127642.853352,
          "trades": 4464,
          "taker_buy_base": 182023.62,
          "taker_buy_quote": 66233.110139
        },
        {
          "timestamp": 1770246000000,
          "datetime": "2026-02-04T23:00:00",
          "open": 0.3622,
          "high": 0.3691,
          "low": 0.3613,
          "close": 0.3664,
          "volume": 663650.65,
          "close_time": 1770249599999,
          "quote_volume": 242965.066287,
          "trades": 5747,
          "taker_buy_base": 350757.43,
          "taker_buy_quote": 128344.146241
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 0.3664,
          "high": 0.3683,
          "low": 0.3641,
          "close": 0.3658,
          "volume": 605562.42,
          "close_time": 1770253199999,
          "quote_volume": 221788.843603,
          "trades": 4295,
          "taker_buy_base": 385600.11,
          "taker_buy_quote": 141360.787542
        },
        {
          "timestamp": 1770253200000,
          "datetime": "2026-02-05T01:00:00",
          "open": 0.3659,
          "high": 0.3715,
          "low": 0.3626,
          "close": 0.3653,
          "volume": 589452.67,
          "close_time": 1770256799999,
          "quote_volume": 216310.903124,
          "trades": 6013,
          "taker_buy_base": 209516.85,
          "taker_buy_quote": 76825.50104
        },
        {
          "timestamp": 1770256800000,
          "datetime": "2026-02-05T02:00:00",
          "open": 0.3654,
          "high": 0.3698,
          "low": 0.3622,
          "close": 0.3633,
          "volume": 492130.8,
          "close_time": 1770260399999,
          "quote_volume": 180079.997829,
          "trades": 6313,
          "taker_buy_base": 260836.04,
          "taker_buy_quote": 95549.241517
        },
        {
          "timestamp": 1770260400000,
          "datetime": "2026-02-05T03:00:00",
          "open": 0.3632,
          "high": 0.3657,
          "low": 0.3607,
          "close": 0.3613,
          "volume": 363660.68,
          "close_time": 1770263999999,
          "quote_volume": 131920.899152,
          "trades": 4558,
          "taker_buy_base": 166296.76,
          "taker_buy_quote": 60352.856333
        },
        {
          "timestamp": 1770264000000,
          "datetime": "2026-02-05T04:00:00",
          "open": 0.3614,
          "high": 0.3649,
          "low": 0.3594,
          "close": 0.3613,
          "volume": 468149.51,
          "close_time": 1770267599999,
          "quote_volume": 169255.064118,
          "trades": 5496,
          "taker_buy_base": 246285.65,
          "taker_buy_quote": 89048.433204
        },
        {
          "timestamp": 1770267600000,
          "datetime": "2026-02-05T05:00:00",
          "open": 0.3613,
          "high": 0.3664,
          "low": 0.3572,
          "close": 0.3612,
          "volume": 490545.44,
          "close_time": 1770271199999,
          "quote_volume": 177443.346598,
          "trades": 5363,
          "taker_buy_base": 227664.24,
          "taker_buy_quote": 82431.346693
        },
        {
          "timestamp": 1770271200000,
          "datetime": "2026-02-05T06:00:00",
          "open": 0.3614,
          "high": 0.3617,
          "low": 0.3556,
          "close": 0.3565,
          "volume": 418756.5,
          "close_time": 1770274799999,
          "quote_volume": 149882.577053,
          "trades": 3536,
          "taker_buy_base": 169099.04,
          "taker_buy_quote": 60563.20057
        },
        {
          "timestamp": 1770274800000,
          "datetime": "2026-02-05T07:00:00",
          "open": 0.3564,
          "high": 0.3617,
          "low": 0.3548,
          "close": 0.3559,
          "volume": 534879.24,
          "close_time": 1770278399999,
          "quote_volume": 191435.70657,
          "trades": 4179,
          "taker_buy_base": 317900.73,
          "taker_buy_quote": 113815.465247
        },
        {
          "timestamp": 1770278400000,
          "datetime": "2026-02-05T08:00:00",
          "open": 0.356,
          "high": 0.3612,
          "low": 0.356,
          "close": 0.3592,
          "volume": 263884.26,
          "close_time": 1770281999999,
          "quote_volume": 94656.285822,
          "trades": 2727,
          "taker_buy_base": 126157.2,
          "taker_buy_quote": 45241.390857
        },
        {
          "timestamp": 1770282000000,
          "datetime": "2026-02-05T09:00:00",
          "open": 0.3593,
          "high": 0.3632,
          "low": 0.3578,
          "close": 0.3587,
          "volume": 420071.5,
          "close_time": 1770285599999,
          "quote_volume": 151544.345096,
          "trades": 3508,
          "taker_buy_base": 270228.16,
          "taker_buy_quote": 97518.669929
        },
        {
          "timestamp": 1770285600000,
          "datetime": "2026-02-05T10:00:00",
          "open": 0.3587,
          "high": 0.3591,
          "low": 0.3493,
          "close": 0.3506,
          "volume": 499229.45,
          "close_time": 1770289199999,
          "quote_volume": 176829.555339,
          "trades": 3509,
          "taker_buy_base": 287012.39,
          "taker_buy_quote": 101839.340844
        },
        {
          "timestamp": 1770289200000,
          "datetime": "2026-02-05T11:00:00",
          "open": 0.3506,
          "high": 0.3521,
          "low": 0.3424,
          "close": 0.3479,
          "volume": 848718.35,
          "close_time": 1770292799999,
          "quote_volume": 294362.684191,
          "trades": 7629,
          "taker_buy_base": 300932.68,
          "taker_buy_quote": 104314.0899
        },
        {
          "timestamp": 1770292800000,
          "datetime": "2026-02-05T12:00:00",
          "open": 0.348,
          "high": 0.3494,
          "low": 0.3442,
          "close": 0.3478,
          "volume": 638355.81,
          "close_time": 1770296399999,
          "quote_volume": 221658.830692,
          "trades": 7075,
          "taker_buy_base": 348939.92,
          "taker_buy_quote": 121206.608277
        },
        {
          "timestamp": 1770296400000,
          "datetime": "2026-02-05T13:00:00",
          "open": 0.3479,
          "high": 0.351,
          "low": 0.3442,
          "close": 0.3446,
          "volume": 496787.27,
          "close_time": 1770299999999,
          "quote_volume": 172504.688843,
          "trades": 4696,
          "taker_buy_base": 273926.2,
          "taker_buy_quote": 95234.02105
        },
        {
          "timestamp": 1770300000000,
          "datetime": "2026-02-05T14:00:00",
          "open": 0.3447,
          "high": 0.3525,
          "low": 0.3431,
          "close": 0.344,
          "volume": 1050605.71,
          "close_time": 1770303599999,
          "quote_volume": 364911.363248,
          "trades": 10840,
          "taker_buy_base": 559968.76,
          "taker_buy_quote": 194601.472844
        },
        {
          "timestamp": 1770303600000,
          "datetime": "2026-02-05T15:00:00",
          "open": 0.3439,
          "high": 0.3453,
          "low": 0.3203,
          "close": 0.3288,
          "volume": 4540573.44,
          "close_time": 1770307199999,
          "quote_volume": 1499391.531941,
          "trades": 32282,
          "taker_buy_base": 2163226.54,
          "taker_buy_quote": 713856.526189
        },
        {
          "timestamp": 1770307200000,
          "datetime": "2026-02-05T16:00:00",
          "open": 0.3289,
          "high": 0.3354,
          "low": 0.3246,
          "close": 0.3301,
          "volume": 2190704.09,
          "close_time": 1770310799999,
          "quote_volume": 723489.836362,
          "trades": 17258,
          "taker_buy_base": 1274431.71,
          "taker_buy_quote": 421110.509746
        },
        {
          "timestamp": 1770310800000,
          "datetime": "2026-02-05T17:00:00",
          "open": 0.3302,
          "high": 0.3328,
          "low": 0.3172,
          "close": 0.3206,
          "volume": 1946141.91,
          "close_time": 1770314399999,
          "quote_volume": 631536.434937,
          "trades": 16835,
          "taker_buy_base": 945574.47,
          "taker_buy_quote": 307094.461674
        },
        {
          "timestamp": 1770314400000,
          "datetime": "2026-02-05T18:00:00",
          "open": 0.3207,
          "high": 0.3248,
          "low": 0.3154,
          "close": 0.3234,
          "volume": 1534428.49,
          "close_time": 1770317999999,
          "quote_volume": 490156.872852,
          "trades": 14151,
          "taker_buy_base": 863324.95,
          "taker_buy_quote": 275810.68446
        },
        {
          "timestamp": 1770318000000,
          "datetime": "2026-02-05T19:00:00",
          "open": 0.3235,
          "high": 0.3244,
          "low": 0.3177,
          "close": 0.3192,
          "volume": 790428.13,
          "close_time": 1770321599999,
          "quote_volume": 253502.212089,
          "trades": 8694,
          "taker_buy_base": 450960.22,
          "taker_buy_quote": 144688.824485
        },
        {
          "timestamp": 1770321600000,
          "datetime": "2026-02-05T20:00:00",
          "open": 0.3191,
          "high": 0.3224,
          "low": 0.3021,
          "close": 0.31,
          "volume": 3915381.55,
          "close_time": 1770325199999,
          "quote_volume": 1214836.332453,
          "trades": 28848,
          "taker_buy_base": 1968642.32,
          "taker_buy_quote": 611371.947503
        },
        {
          "timestamp": 1770325200000,
          "datetime": "2026-02-05T21:00:00",
          "open": 0.3098,
          "high": 0.3197,
          "low": 0.306,
          "close": 0.3111,
          "volume": 1835170.68,
          "close_time": 1770328799999,
          "quote_volume": 574291.069952,
          "trades": 19836,
          "taker_buy_base": 981102.75,
          "taker_buy_quote": 307082.562213
        },
        {
          "timestamp": 1770328800000,
          "datetime": "2026-02-05T22:00:00",
          "open": 0.3111,
          "high": 0.3179,
          "low": 0.3066,
          "close": 0.3123,
          "volume": 1412116.54,
          "close_time": 1770332399999,
          "quote_volume": 440598.646149,
          "trades": 12026,
          "taker_buy_base": 771105.37,
          "taker_buy_quote": 240587.637603
        },
        {
          "timestamp": 1770332400000,
          "datetime": "2026-02-05T23:00:00",
          "open": 0.3124,
          "high": 0.3202,
          "low": 0.3082,
          "close": 0.3091,
          "volume": 977690.01,
          "close_time": 1770335999999,
          "quote_volume": 306379.116564,
          "trades": 10250,
          "taker_buy_base": 436204.86,
          "taker_buy_quote": 136753.032399
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 0.309,
          "high": 0.3112,
          "low": 0.2693,
          "close": 0.2988,
          "volume": 10639325.66,
          "close_time": 1770339599999,
          "quote_volume": 3052124.406694,
          "trades": 71013,
          "taker_buy_base": 5457299.88,
          "taker_buy_quote": 1563981.473697
        },
        {
          "timestamp": 1770339600000,
          "datetime": "2026-02-06T01:00:00",
          "open": 0.2987,
          "high": 0.3163,
          "low": 0.2983,
          "close": 0.3163,
          "volume": 2023652.04,
          "close_time": 1770343199999,
          "quote_volume": 622897.346528,
          "trades": 18770,
          "taker_buy_base": 1111763.09,
          "taker_buy_quote": 342278.842307
        },
        {
          "timestamp": 1770343200000,
          "datetime": "2026-02-06T02:00:00",
          "open": 0.3163,
          "high": 0.3197,
          "low": 0.3071,
          "close": 0.31,
          "volume": 1361939.91,
          "close_time": 1770346799999,
          "quote_volume": 426887.642135,
          "trades": 11213,
          "taker_buy_base": 756441.99,
          "taker_buy_quote": 237089.583905
        },
        {
          "timestamp": 1770346800000,
          "datetime": "2026-02-06T03:00:00",
          "open": 0.3102,
          "high": 0.313,
          "low": 0.3068,
          "close": 0.3123,
          "volume": 766380.58,
          "close_time": 1770350399999,
          "quote_volume": 237473.658512,
          "trades": 7911,
          "taker_buy_base": 444284.77,
          "taker_buy_quote": 137713.25445
        },
        {
          "timestamp": 1770350400000,
          "datetime": "2026-02-06T04:00:00",
          "open": 0.3124,
          "high": 0.3167,
          "low": 0.3101,
          "close": 0.3149,
          "volume": 763561.24,
          "close_time": 1770353999999,
          "quote_volume": 239340.763937,
          "trades": 6886,
          "taker_buy_base": 366396.6,
          "taker_buy_quote": 114855.408175
        },
        {
          "timestamp": 1770354000000,
          "datetime": "2026-02-06T05:00:00",
          "open": 0.3148,
          "high": 0.3217,
          "low": 0.3135,
          "close": 0.3215,
          "volume": 799708.0,
          "close_time": 1770357599999,
          "quote_volume": 254013.820397,
          "trades": 8156,
          "taker_buy_base": 414214.89,
          "taker_buy_quote": 131549.228221
        },
        {
          "timestamp": 1770357600000,
          "datetime": "2026-02-06T06:00:00",
          "open": 0.3216,
          "high": 0.3239,
          "low": 0.3146,
          "close": 0.315,
          "volume": 1469019.43,
          "close_time": 1770361199999,
          "quote_volume": 467692.348444,
          "trades": 9011,
          "taker_buy_base": 768662.46,
          "taker_buy_quote": 244726.258514
        },
        {
          "timestamp": 1770361200000,
          "datetime": "2026-02-06T07:00:00",
          "open": 0.3152,
          "high": 0.3164,
          "low": 0.3108,
          "close": 0.3141,
          "volume": 677822.68,
          "close_time": 1770364799999,
          "quote_volume": 212511.751971,
          "trades": 6629,
          "taker_buy_base": 307109.37,
          "taker_buy_quote": 96275.484663
        },
        {
          "timestamp": 1770364800000,
          "datetime": "2026-02-06T08:00:00",
          "open": 0.314,
          "high": 0.3169,
          "low": 0.3091,
          "close": 0.3118,
          "volume": 915112.41,
          "close_time": 1770368399999,
          "quote_volume": 285830.647431,
          "trades": 7423,
          "taker_buy_base": 509983.11,
          "taker_buy_quote": 159230.087461
        },
        {
          "timestamp": 1770368400000,
          "datetime": "2026-02-06T09:00:00",
          "open": 0.3117,
          "high": 0.3218,
          "low": 0.3101,
          "close": 0.3213,
          "volume": 1025851.94,
          "close_time": 1770371999999,
          "quote_volume": 323429.924478,
          "trades": 7126,
          "taker_buy_base": 536087.83,
          "taker_buy_quote": 168809.967346
        },
        {
          "timestamp": 1770372000000,
          "datetime": "2026-02-06T10:00:00",
          "open": 0.3213,
          "high": 0.3256,
          "low": 0.3198,
          "close": 0.3251,
          "volume": 808980.76,
          "close_time": 1770375599999,
          "quote_volume": 261192.910769,
          "trades": 5712,
          "taker_buy_base": 462203.49,
          "taker_buy_quote": 149302.384726
        },
        {
          "timestamp": 1770375600000,
          "datetime": "2026-02-06T11:00:00",
          "open": 0.325,
          "high": 0.3271,
          "low": 0.3228,
          "close": 0.3261,
          "volume": 621257.74,
          "close_time": 1770379199999,
          "quote_volume": 202143.745864,
          "trades": 4199,
          "taker_buy_base": 373631.74,
          "taker_buy_quote": 121590.286213
        },
        {
          "timestamp": 1770379200000,
          "datetime": "2026-02-06T12:00:00",
          "open": 0.326,
          "high": 0.326,
          "low": 0.3223,
          "close": 0.3239,
          "volume": 504882.04,
          "close_time": 1770382799999,
          "quote_volume": 163355.707863,
          "trades": 3692,
          "taker_buy_base": 251023.58,
          "taker_buy_quote": 81225.754052
        },
        {
          "timestamp": 1770382800000,
          "datetime": "2026-02-06T13:00:00",
          "open": 0.3241,
          "high": 0.3299,
          "low": 0.3233,
          "close": 0.327,
          "volume": 823889.5,
          "close_time": 1770386399999,
          "quote_volume": 269276.458235,
          "trades": 5500,
          "taker_buy_base": 490966.96,
          "taker_buy_quote": 160386.696317
        },
        {
          "timestamp": 1770386400000,
          "datetime": "2026-02-06T14:00:00",
          "open": 0.3269,
          "high": 0.3379,
          "low": 0.3255,
          "close": 0.3358,
          "volume": 1008034.23,
          "close_time": 1770389999999,
          "quote_volume": 334167.357681,
          "trades": 9064,
          "taker_buy_base": 493827.32,
          "taker_buy_quote": 163712.865928
        },
        {
          "timestamp": 1770390000000,
          "datetime": "2026-02-06T15:00:00",
          "open": 0.3358,
          "high": 0.3359,
          "low": 0.3306,
          "close": 0.3346,
          "volume": 719821.19,
          "close_time": 1770393599999,
          "quote_volume": 240033.054769,
          "trades": 7566,
          "taker_buy_base": 397397.62,
          "taker_buy_quote": 132563.224297
        },
        {
          "timestamp": 1770393600000,
          "datetime": "2026-02-06T16:00:00",
          "open": 0.3346,
          "high": 0.3453,
          "low": 0.333,
          "close": 0.3435,
          "volume": 1287116.82,
          "close_time": 1770397199999,
          "quote_volume": 438197.051377,
          "trades": 7085,
          "taker_buy_base": 745277.98,
          "taker_buy_quote": 253741.641234
        },
        {
          "timestamp": 1770397200000,
          "datetime": "2026-02-06T17:00:00",
          "open": 0.3435,
          "high": 0.3536,
          "low": 0.3412,
          "close": 0.3478,
          "volume": 1047853.79,
          "close_time": 1770400799999,
          "quote_volume": 365079.642338,
          "trades": 7904,
          "taker_buy_base": 612530.21,
          "taker_buy_quote": 213138.934564
        },
        {
          "timestamp": 1770400800000,
          "datetime": "2026-02-06T18:00:00",
          "open": 0.3479,
          "high": 0.3482,
          "low": 0.3385,
          "close": 0.3411,
          "volume": 860988.09,
          "close_time": 1770404399999,
          "quote_volume": 294457.877929,
          "trades": 6557,
          "taker_buy_base": 453544.15,
          "taker_buy_quote": 155020.912821
        },
        {
          "timestamp": 1770404400000,
          "datetime": "2026-02-06T19:00:00",
          "open": 0.3412,
          "high": 0.3421,
          "low": 0.3378,
          "close": 0.3416,
          "volume": 532776.18,
          "close_time": 1770407999999,
          "quote_volume": 181210.354368,
          "trades": 4096,
          "taker_buy_base": 286515.55,
          "taker_buy_quote": 97448.802606
        },
        {
          "timestamp": 1770408000000,
          "datetime": "2026-02-06T20:00:00",
          "open": 0.3415,
          "high": 0.3437,
          "low": 0.3372,
          "close": 0.3393,
          "volume": 722709.62,
          "close_time": 1770411599999,
          "quote_volume": 246075.388409,
          "trades": 4207,
          "taker_buy_base": 424384.86,
          "taker_buy_quote": 144604.517015
        },
        {
          "timestamp": 1770411600000,
          "datetime": "2026-02-06T21:00:00",
          "open": 0.3394,
          "high": 0.3417,
          "low": 0.3374,
          "close": 0.3403,
          "volume": 312819.73,
          "close_time": 1770415199999,
          "quote_volume": 106334.126916,
          "trades": 2315,
          "taker_buy_base": 137494.39,
          "taker_buy_quote": 46743.935449
        },
        {
          "timestamp": 1770415200000,
          "datetime": "2026-02-06T22:00:00",
          "open": 0.3403,
          "high": 0.3458,
          "low": 0.3403,
          "close": 0.3443,
          "volume": 493461.19,
          "close_time": 1770418799999,
          "quote_volume": 169263.402405,
          "trades": 3020,
          "taker_buy_base": 326844.69,
          "taker_buy_quote": 112129.40422
        },
        {
          "timestamp": 1770418800000,
          "datetime": "2026-02-06T23:00:00",
          "open": 0.3442,
          "high": 0.3464,
          "low": 0.3404,
          "close": 0.3434,
          "volume": 336755.93,
          "close_time": 1770422399999,
          "quote_volume": 115569.991671,
          "trades": 3090,
          "taker_buy_base": 195283.48,
          "taker_buy_quote": 67026.883148
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 0.3434,
          "high": 0.3436,
          "low": 0.3365,
          "close": 0.3385,
          "volume": 506332.64,
          "close_time": 1770425999999,
          "quote_volume": 171694.018338,
          "trades": 5383,
          "taker_buy_base": 137096.78,
          "taker_buy_quote": 46512.137161
        },
        {
          "timestamp": 1770426000000,
          "datetime": "2026-02-07T01:00:00",
          "open": 0.3384,
          "high": 0.3412,
          "low": 0.3358,
          "close": 0.3402,
          "volume": 304330.49,
          "close_time": 1770429599999,
          "quote_volume": 103001.061318,
          "trades": 3201,
          "taker_buy_base": 174340.74,
          "taker_buy_quote": 59017.399699
        },
        {
          "timestamp": 1770429600000,
          "datetime": "2026-02-07T02:00:00",
          "open": 0.3401,
          "high": 0.3425,
          "low": 0.3389,
          "close": 0.3406,
          "volume": 197204.41,
          "close_time": 1770433199999,
          "quote_volume": 67169.410046,
          "trades": 2276,
          "taker_buy_base": 117127.66,
          "taker_buy_quote": 39895.874293
        },
        {
          "timestamp": 1770433200000,
          "datetime": "2026-02-07T03:00:00",
          "open": 0.3406,
          "high": 0.3448,
          "low": 0.3402,
          "close": 0.3424,
          "volume": 610948.08,
          "close_time": 1770436799999,
          "quote_volume": 209408.397045,
          "trades": 3934,
          "taker_buy_base": 358044.43,
          "taker_buy_quote": 122769.041534
        },
        {
          "timestamp": 1770436800000,
          "datetime": "2026-02-07T04:00:00",
          "open": 0.3423,
          "high": 0.3463,
          "low": 0.34,
          "close": 0.3408,
          "volume": 328627.41,
          "close_time": 1770440399999,
          "quote_volume": 112717.699851,
          "trades": 3338,
          "taker_buy_base": 153302.21,
          "taker_buy_quote": 52656.423567
        },
        {
          "timestamp": 1770440400000,
          "datetime": "2026-02-07T05:00:00",
          "open": 0.3408,
          "high": 0.3432,
          "low": 0.3389,
          "close": 0.3397,
          "volume": 195630.73,
          "close_time": 1770443999999,
          "quote_volume": 66826.715765,
          "trades": 1924,
          "taker_buy_base": 91128.54,
          "taker_buy_quote": 31119.34055
        },
        {
          "timestamp": 1770444000000,
          "datetime": "2026-02-07T06:00:00",
          "open": 0.3396,
          "high": 0.3413,
          "low": 0.3345,
          "close": 0.3346,
          "volume": 483182.78,
          "close_time": 1770447599999,
          "quote_volume": 163670.871769,
          "trades": 3322,
          "taker_buy_base": 172305.26,
          "taker_buy_quote": 58367.19663
        },
        {
          "timestamp": 1770447600000,
          "datetime": "2026-02-07T07:00:00",
          "open": 0.3346,
          "high": 0.336,
          "low": 0.3248,
          "close": 0.3289,
          "volume": 1401141.79,
          "close_time": 1770451199999,
          "quote_volume": 461920.345673,
          "trades": 10337,
          "taker_buy_base": 661607.75,
          "taker_buy_quote": 218130.329658
        },
        {
          "timestamp": 1770451200000,
          "datetime": "2026-02-07T08:00:00",
          "open": 0.3288,
          "high": 0.3318,
          "low": 0.327,
          "close": 0.3307,
          "volume": 410457.45,
          "close_time": 1770454799999,
          "quote_volume": 135297.301234,
          "trades": 3555,
          "taker_buy_base": 185389.56,
          "taker_buy_quote": 61129.016401
        },
        {
          "timestamp": 1770454800000,
          "datetime": "2026-02-07T09:00:00",
          "open": 0.3307,
          "high": 0.3324,
          "low": 0.3279,
          "close": 0.3287,
          "volume": 208799.36,
          "close_time": 1770458399999,
          "quote_volume": 68873.790131,
          "trades": 1966,
          "taker_buy_base": 86712.87,
          "taker_buy_quote": 28634.693067
        },
        {
          "timestamp": 1770458400000,
          "datetime": "2026-02-07T10:00:00",
          "open": 0.3287,
          "high": 0.33,
          "low": 0.3269,
          "close": 0.3291,
          "volume": 146040.83,
          "close_time": 1770461999999,
          "quote_volume": 47993.208046,
          "trades": 1727,
          "taker_buy_base": 66611.94,
          "taker_buy_quote": 21883.181411
        },
        {
          "timestamp": 1770462000000,
          "datetime": "2026-02-07T11:00:00",
          "open": 0.3291,
          "high": 0.3311,
          "low": 0.3286,
          "close": 0.3308,
          "volume": 203470.69,
          "close_time": 1770465599999,
          "quote_volume": 67071.263293,
          "trades": 1846,
          "taker_buy_base": 123070.08,
          "taker_buy_quote": 40560.917219
        },
        {
          "timestamp": 1770465600000,
          "datetime": "2026-02-07T12:00:00",
          "open": 0.3307,
          "high": 0.3477,
          "low": 0.3302,
          "close": 0.343,
          "volume": 1310477.04,
          "close_time": 1770469199999,
          "quote_volume": 446661.638429,
          "trades": 10587,
          "taker_buy_base": 720182.6,
          "taker_buy_quote": 244865.53147
        },
        {
          "timestamp": 1770469200000,
          "datetime": "2026-02-07T13:00:00",
          "open": 0.343,
          "high": 0.3449,
          "low": 0.339,
          "close": 0.3408,
          "volume": 344018.93,
          "close_time": 1770472799999,
          "quote_volume": 117382.050657,
          "trades": 3100,
          "taker_buy_base": 224083.3,
          "taker_buy_quote": 76459.376544
        },
        {
          "timestamp": 1770472800000,
          "datetime": "2026-02-07T14:00:00",
          "open": 0.3409,
          "high": 0.3421,
          "low": 0.3347,
          "close": 0.3356,
          "volume": 838418.12,
          "close_time": 1770476399999,
          "quote_volume": 284188.535112,
          "trades": 4562,
          "taker_buy_base": 399183.93,
          "taker_buy_quote": 135473.266199
        },
        {
          "timestamp": 1770476400000,
          "datetime": "2026-02-07T15:00:00",
          "open": 0.3357,
          "high": 0.3437,
          "low": 0.335,
          "close": 0.3409,
          "volume": 988514.49,
          "close_time": 1770479999999,
          "quote_volume": 336821.853634,
          "trades": 4813,
          "taker_buy_base": 368081.63,
          "taker_buy_quote": 125435.323763
        },
        {
          "timestamp": 1770480000000,
          "datetime": "2026-02-07T16:00:00",
          "open": 0.341,
          "high": 0.3535,
          "low": 0.3402,
          "close": 0.3432,
          "volume": 5641302.0,
          "close_time": 1770483599999,
          "quote_volume": 1956755.272178,
          "trades": 34131,
          "taker_buy_base": 2816843.79,
          "taker_buy_quote": 977369.656319
        },
        {
          "timestamp": 1770483600000,
          "datetime": "2026-02-07T17:00:00",
          "open": 0.3433,
          "high": 0.3445,
          "low": 0.3411,
          "close": 0.3431,
          "volume": 375844.96,
          "close_time": 1770487199999,
          "quote_volume": 128838.154386,
          "trades": 3591,
          "taker_buy_base": 130685.45,
          "taker_buy_quote": 44807.843903
        },
        {
          "timestamp": 1770487200000,
          "datetime": "2026-02-07T18:00:00",
          "open": 0.343,
          "high": 0.3487,
          "low": 0.3425,
          "close": 0.3459,
          "volume": 372894.78,
          "close_time": 1770490799999,
          "quote_volume": 128615.896733,
          "trades": 3123,
          "taker_buy_base": 124529.28,
          "taker_buy_quote": 43001.589811
        },
        {
          "timestamp": 1770490800000,
          "datetime": "2026-02-07T19:00:00",
          "open": 0.3459,
          "high": 0.3463,
          "low": 0.3436,
          "close": 0.3442,
          "volume": 191797.21,
          "close_time": 1770494399999,
          "quote_volume": 66192.527741,
          "trades": 1953,
          "taker_buy_base": 81875.23,
          "taker_buy_quote": 28256.388022
        },
        {
          "timestamp": 1770494400000,
          "datetime": "2026-02-07T20:00:00",
          "open": 0.3441,
          "high": 0.3466,
          "low": 0.3434,
          "close": 0.3453,
          "volume": 339432.55,
          "close_time": 1770497999999,
          "quote_volume": 117120.364286,
          "trades": 2402,
          "taker_buy_base": 166237.53,
          "taker_buy_quote": 57351.506416
        },
        {
          "timestamp": 1770498000000,
          "datetime": "2026-02-07T21:00:00",
          "open": 0.3454,
          "high": 0.3464,
          "low": 0.3439,
          "close": 0.3447,
          "volume": 431809.93,
          "close_time": 1770501599999,
          "quote_volume": 149012.046189,
          "trades": 2901,
          "taker_buy_base": 222567.35,
          "taker_buy_quote": 76815.18436
        },
        {
          "timestamp": 1770501600000,
          "datetime": "2026-02-07T22:00:00",
          "open": 0.3446,
          "high": 0.3465,
          "low": 0.3436,
          "close": 0.3442,
          "volume": 315772.62,
          "close_time": 1770505199999,
          "quote_volume": 108812.815188,
          "trades": 1651,
          "taker_buy_base": 152585.16,
          "taker_buy_quote": 52604.377455
        },
        {
          "timestamp": 1770505200000,
          "datetime": "2026-02-07T23:00:00",
          "open": 0.3443,
          "high": 0.3448,
          "low": 0.3422,
          "close": 0.3429,
          "volume": 265968.35,
          "close_time": 1770508799999,
          "quote_volume": 91357.010612,
          "trades": 2133,
          "taker_buy_base": 169716.25,
          "taker_buy_quote": 58309.898334
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 0.343,
          "high": 0.3433,
          "low": 0.34,
          "close": 0.341,
          "volume": 174880.67,
          "close_time": 1770512399999,
          "quote_volume": 59729.138477,
          "trades": 1614,
          "taker_buy_base": 82502.2,
          "taker_buy_quote": 28167.456888
        },
        {
          "timestamp": 1770512400000,
          "datetime": "2026-02-08T01:00:00",
          "open": 0.3411,
          "high": 0.343,
          "low": 0.3394,
          "close": 0.3403,
          "volume": 137590.38,
          "close_time": 1770515999999,
          "quote_volume": 46961.548857,
          "trades": 1371,
          "taker_buy_base": 84005.62,
          "taker_buy_quote": 28689.424242
        },
        {
          "timestamp": 1770516000000,
          "datetime": "2026-02-08T02:00:00",
          "open": 0.3403,
          "high": 0.3415,
          "low": 0.3378,
          "close": 0.339,
          "volume": 169427.32,
          "close_time": 1770519599999,
          "quote_volume": 57530.517027,
          "trades": 1314,
          "taker_buy_base": 125034.49,
          "taker_buy_quote": 42467.218884
        },
        {
          "timestamp": 1770519600000,
          "datetime": "2026-02-08T03:00:00",
          "open": 0.339,
          "high": 0.3398,
          "low": 0.3366,
          "close": 0.337,
          "volume": 77348.39,
          "close_time": 1770523199999,
          "quote_volume": 26163.169789,
          "trades": 1067,
          "taker_buy_base": 41105.92,
          "taker_buy_quote": 13903.1344
        },
        {
          "timestamp": 1770523200000,
          "datetime": "2026-02-08T04:00:00",
          "open": 0.3369,
          "high": 0.3389,
          "low": 0.3358,
          "close": 0.3388,
          "volume": 124433.37,
          "close_time": 1770526799999,
          "quote_volume": 41998.46658,
          "trades": 1215,
          "taker_buy_base": 69805.38,
          "taker_buy_quote": 23568.494629
        },
        {
          "timestamp": 1770526800000,
          "datetime": "2026-02-08T05:00:00",
          "open": 0.3387,
          "high": 0.3396,
          "low": 0.3373,
          "close": 0.3381,
          "volume": 83200.78,
          "close_time": 1770530399999,
          "quote_volume": 28156.217349,
          "trades": 860,
          "taker_buy_base": 44334.48,
          "taker_buy_quote": 15000.794183
        },
        {
          "timestamp": 1770530400000,
          "datetime": "2026-02-08T06:00:00",
          "open": 0.3382,
          "high": 0.3389,
          "low": 0.3369,
          "close": 0.3372,
          "volume": 145005.69,
          "close_time": 1770533999999,
          "quote_volume": 49001.283216,
          "trades": 1371,
          "taker_buy_base": 59198.15,
          "taker_buy_quote": 20014.412487
        },
        {
          "timestamp": 1770534000000,
          "datetime": "2026-02-08T07:00:00",
          "open": 0.3373,
          "high": 0.3376,
          "low": 0.3345,
          "close": 0.3366,
          "volume": 157164.55,
          "close_time": 1770537599999,
          "quote_volume": 52816.273976,
          "trades": 1628,
          "taker_buy_base": 58574.35,
          "taker_buy_quote": 19686.824342
        },
        {
          "timestamp": 1770537600000,
          "datetime": "2026-02-08T08:00:00",
          "open": 0.3365,
          "high": 0.3416,
          "low": 0.3351,
          "close": 0.3403,
          "volume": 398569.77,
          "close_time": 1770541199999,
          "quote_volume": 135069.726551,
          "trades": 3626,
          "taker_buy_base": 272407.57,
          "taker_buy_quote": 92347.399508
        },
        {
          "timestamp": 1770541200000,
          "datetime": "2026-02-08T09:00:00",
          "open": 0.3403,
          "high": 0.3414,
          "low": 0.3359,
          "close": 0.3364,
          "volume": 250025.93,
          "close_time": 1770544799999,
          "quote_volume": 84647.208508,
          "trades": 2409,
          "taker_buy_base": 145817.83,
          "taker_buy_quote": 49422.83146
        },
        {
          "timestamp": 1770544800000,
          "datetime": "2026-02-08T10:00:00",
          "open": 0.3365,
          "high": 0.3388,
          "low": 0.3345,
          "close": 0.3362,
          "volume": 258488.09,
          "close_time": 1770548399999,
          "quote_volume": 87039.814289,
          "trades": 2400,
          "taker_buy_base": 111788.96,
          "taker_buy_quote": 37671.045075
        },
        {
          "timestamp": 1770548400000,
          "datetime": "2026-02-08T11:00:00",
          "open": 0.3361,
          "high": 0.3421,
          "low": 0.3359,
          "close": 0.3411,
          "volume": 256635.33,
          "close_time": 1770551999999,
          "quote_volume": 87181.123548,
          "trades": 2973,
          "taker_buy_base": 135372.97,
          "taker_buy_quote": 45952.662088
        },
        {
          "timestamp": 1770552000000,
          "datetime": "2026-02-08T12:00:00",
          "open": 0.3412,
          "high": 0.3413,
          "low": 0.3377,
          "close": 0.3398,
          "volume": 223044.3,
          "close_time": 1770555599999,
          "quote_volume": 75702.015436,
          "trades": 2179,
          "taker_buy_base": 113392.28,
          "taker_buy_quote": 38492.649996
        },
        {
          "timestamp": 1770555600000,
          "datetime": "2026-02-08T13:00:00",
          "open": 0.3397,
          "high": 0.3403,
          "low": 0.3369,
          "close": 0.3397,
          "volume": 748609.79,
          "close_time": 1770559199999,
          "quote_volume": 253351.34859,
          "trades": 4892,
          "taker_buy_base": 185209.85,
          "taker_buy_quote": 62704.191968
        },
        {
          "timestamp": 1770559200000,
          "datetime": "2026-02-08T14:00:00",
          "open": 0.3398,
          "high": 0.3411,
          "low": 0.3382,
          "close": 0.3397,
          "volume": 157000.37,
          "close_time": 1770562799999,
          "quote_volume": 53400.272726,
          "trades": 1399,
          "taker_buy_base": 94768.13,
          "taker_buy_quote": 32232.520788
        },
        {
          "timestamp": 1770562800000,
          "datetime": "2026-02-08T15:00:00",
          "open": 0.3397,
          "high": 0.3405,
          "low": 0.334,
          "close": 0.3352,
          "volume": 278752.02,
          "close_time": 1770566399999,
          "quote_volume": 94027.879614,
          "trades": 2742,
          "taker_buy_base": 95987.64,
          "taker_buy_quote": 32376.751828
        },
        {
          "timestamp": 1770566400000,
          "datetime": "2026-02-08T16:00:00",
          "open": 0.3351,
          "high": 0.336,
          "low": 0.3269,
          "close": 0.328,
          "volume": 491693.41,
          "close_time": 1770569999999,
          "quote_volume": 163251.841455,
          "trades": 3507,
          "taker_buy_base": 227787.48,
          "taker_buy_quote": 75575.202867
        },
        {
          "timestamp": 1770570000000,
          "datetime": "2026-02-08T17:00:00",
          "open": 0.328,
          "high": 0.3327,
          "low": 0.3279,
          "close": 0.3321,
          "volume": 386998.17,
          "close_time": 1770573599999,
          "quote_volume": 128023.424612,
          "trades": 2916,
          "taker_buy_base": 198041.81,
          "taker_buy_quote": 65567.866633
        },
        {
          "timestamp": 1770573600000,
          "datetime": "2026-02-08T18:00:00",
          "open": 0.3322,
          "high": 0.3363,
          "low": 0.3317,
          "close": 0.3342,
          "volume": 332508.61,
          "close_time": 1770577199999,
          "quote_volume": 110960.793957,
          "trades": 2745,
          "taker_buy_base": 221718.78,
          "taker_buy_quote": 73995.334117
        },
        {
          "timestamp": 1770577200000,
          "datetime": "2026-02-08T19:00:00",
          "open": 0.3342,
          "high": 0.3355,
          "low": 0.3329,
          "close": 0.3349,
          "volume": 214763.05,
          "close_time": 1770580799999,
          "quote_volume": 71766.270791,
          "trades": 1641,
          "taker_buy_base": 125153.46,
          "taker_buy_quote": 41837.887477
        },
        {
          "timestamp": 1770580800000,
          "datetime": "2026-02-08T20:00:00",
          "open": 0.335,
          "high": 0.3351,
          "low": 0.3305,
          "close": 0.3308,
          "volume": 162690.55,
          "close_time": 1770584399999,
          "quote_volume": 54066.752339,
          "trades": 1532,
          "taker_buy_base": 75221.51,
          "taker_buy_quote": 24991.752029
        },
        {
          "timestamp": 1770584400000,
          "datetime": "2026-02-08T21:00:00",
          "open": 0.3308,
          "high": 0.3317,
          "low": 0.3275,
          "close": 0.3287,
          "volume": 251291.83,
          "close_time": 1770587999999,
          "quote_volume": 82762.10549,
          "trades": 2031,
          "taker_buy_base": 98158.39,
          "taker_buy_quote": 32343.877736
        },
        {
          "timestamp": 1770588000000,
          "datetime": "2026-02-08T22:00:00",
          "open": 0.3287,
          "high": 0.3316,
          "low": 0.3282,
          "close": 0.3313,
          "volume": 110969.9,
          "close_time": 1770591599999,
          "quote_volume": 36574.297456,
          "trades": 1081,
          "taker_buy_base": 54276.84,
          "taker_buy_quote": 17886.225129
        },
        {
          "timestamp": 1770591600000,
          "datetime": "2026-02-08T23:00:00",
          "open": 0.3313,
          "high": 0.3386,
          "low": 0.3277,
          "close": 0.3316,
          "volume": 516360.69,
          "close_time": 1770595199999,
          "quote_volume": 171404.073439,
          "trades": 5827,
          "taker_buy_base": 274825.84,
          "taker_buy_quote": 91389.872382
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 0.3315,
          "high": 0.3326,
          "low": 0.3288,
          "close": 0.3319,
          "volume": 482280.43,
          "close_time": 1770598799999,
          "quote_volume": 159585.496063,
          "trades": 3412,
          "taker_buy_base": 218559.37,
          "taker_buy_quote": 72321.511076
        },
        {
          "timestamp": 1770598800000,
          "datetime": "2026-02-09T01:00:00",
          "open": 0.3318,
          "high": 0.3347,
          "low": 0.3286,
          "close": 0.3311,
          "volume": 634245.08,
          "close_time": 1770602399999,
          "quote_volume": 210007.640535,
          "trades": 4136,
          "taker_buy_base": 352787.49,
          "taker_buy_quote": 116777.86509
        },
        {
          "timestamp": 1770602400000,
          "datetime": "2026-02-09T02:00:00",
          "open": 0.3311,
          "high": 0.334,
          "low": 0.3294,
          "close": 0.3325,
          "volume": 251664.17,
          "close_time": 1770605999999,
          "quote_volume": 83693.444887,
          "trades": 1739,
          "taker_buy_base": 140986.29,
          "taker_buy_quote": 46920.057824
        },
        {
          "timestamp": 1770606000000,
          "datetime": "2026-02-09T03:00:00",
          "open": 0.3326,
          "high": 0.3368,
          "low": 0.3319,
          "close": 0.3356,
          "volume": 425593.78,
          "close_time": 1770609599999,
          "quote_volume": 142435.052132,
          "trades": 3725,
          "taker_buy_base": 107251.65,
          "taker_buy_quote": 35907.925637
        },
        {
          "timestamp": 1770609600000,
          "datetime": "2026-02-09T04:00:00",
          "open": 0.3355,
          "high": 0.3368,
          "low": 0.3336,
          "close": 0.3354,
          "volume": 583897.14,
          "close_time": 1770613199999,
          "quote_volume": 195670.391951,
          "trades": 4015,
          "taker_buy_base": 171168.0,
          "taker_buy_quote": 57390.43234
        },
        {
          "timestamp": 1770613200000,
          "datetime": "2026-02-09T05:00:00",
          "open": 0.3354,
          "high": 0.3367,
          "low": 0.3347,
          "close": 0.3357,
          "volume": 445500.26,
          "close_time": 1770616799999,
          "quote_volume": 149549.499299,
          "trades": 1780,
          "taker_buy_base": 267632.89,
          "taker_buy_quote": 89834.225994
        },
        {
          "timestamp": 1770616800000,
          "datetime": "2026-02-09T06:00:00",
          "open": 0.3355,
          "high": 0.3356,
          "low": 0.3288,
          "close": 0.3313,
          "volume": 3624233.38,
          "close_time": 1770620399999,
          "quote_volume": 1202591.694953,
          "trades": 6922,
          "taker_buy_base": 1493227.36,
          "taker_buy_quote": 494801.558124
        },
        {
          "timestamp": 1770620400000,
          "datetime": "2026-02-09T07:00:00",
          "open": 0.3313,
          "high": 0.3316,
          "low": 0.3284,
          "close": 0.3294,
          "volume": 320241.21,
          "close_time": 1770623999999,
          "quote_volume": 105682.631202,
          "trades": 1561,
          "taker_buy_base": 152655.4,
          "taker_buy_quote": 50421.618047
        },
        {
          "timestamp": 1770624000000,
          "datetime": "2026-02-09T08:00:00",
          "open": 0.3294,
          "high": 0.3301,
          "low": 0.3234,
          "close": 0.3254,
          "volume": 421949.84,
          "close_time": 1770627599999,
          "quote_volume": 137980.875553,
          "trades": 3365,
          "taker_buy_base": 180785.26,
          "taker_buy_quote": 59221.955525
        },
        {
          "timestamp": 1770627600000,
          "datetime": "2026-02-09T09:00:00",
          "open": 0.3253,
          "high": 0.3258,
          "low": 0.3231,
          "close": 0.3237,
          "volume": 343367.6,
          "close_time": 1770631199999,
          "quote_volume": 111293.859503,
          "trades": 1981,
          "taker_buy_base": 130020.44,
          "taker_buy_quote": 42163.514577
        },
        {
          "timestamp": 1770631200000,
          "datetime": "2026-02-09T10:00:00",
          "open": 0.3238,
          "high": 0.3241,
          "low": 0.3174,
          "close": 0.3193,
          "volume": 811756.9,
          "close_time": 1770634799999,
          "quote_volume": 259295.990935,
          "trades": 3841,
          "taker_buy_base": 248937.24,
          "taker_buy_quote": 79654.669345
        },
        {
          "timestamp": 1770634800000,
          "datetime": "2026-02-09T11:00:00",
          "open": 0.3193,
          "high": 0.3223,
          "low": 0.3193,
          "close": 0.3209,
          "volume": 306480.22,
          "close_time": 1770638399999,
          "quote_volume": 98334.896269,
          "trades": 2554,
          "taker_buy_base": 126740.34,
          "taker_buy_quote": 40668.950645
        },
        {
          "timestamp": 1770638400000,
          "datetime": "2026-02-09T12:00:00",
          "open": 0.321,
          "high": 0.324,
          "low": 0.3207,
          "close": 0.3232,
          "volume": 319381.88,
          "close_time": 1770641999999,
          "quote_volume": 103045.113536,
          "trades": 2002,
          "taker_buy_base": 146620.36,
          "taker_buy_quote": 47318.121113
        },
        {
          "timestamp": 1770642000000,
          "datetime": "2026-02-09T13:00:00",
          "open": 0.3232,
          "high": 0.3246,
          "low": 0.3201,
          "close": 0.3201,
          "volume": 222376.73,
          "close_time": 1770645599999,
          "quote_volume": 71733.038458,
          "trades": 1816,
          "taker_buy_base": 134752.11,
          "taker_buy_quote": 43467.133563
        },
        {
          "timestamp": 1770645600000,
          "datetime": "2026-02-09T14:00:00",
          "open": 0.3203,
          "high": 0.3274,
          "low": 0.3188,
          "close": 0.3259,
          "volume": 638837.7,
          "close_time": 1770649199999,
          "quote_volume": 205850.835467,
          "trades": 5418,
          "taker_buy_base": 327825.88,
          "taker_buy_quote": 105644.903219
        },
        {
          "timestamp": 1770649200000,
          "datetime": "2026-02-09T15:00:00",
          "open": 0.3257,
          "high": 0.329,
          "low": 0.322,
          "close": 0.3271,
          "volume": 426036.65,
          "close_time": 1770652799999,
          "quote_volume": 138647.333549,
          "trades": 3537,
          "taker_buy_base": 187777.08,
          "taker_buy_quote": 61241.48663
        },
        {
          "timestamp": 1770652800000,
          "datetime": "2026-02-09T16:00:00",
          "open": 0.327,
          "high": 0.3329,
          "low": 0.324,
          "close": 0.3294,
          "volume": 370466.78,
          "close_time": 1770656399999,
          "quote_volume": 121944.004632,
          "trades": 3818,
          "taker_buy_base": 236879.81,
          "taker_buy_quote": 78006.481552
        },
        {
          "timestamp": 1770656400000,
          "datetime": "2026-02-09T17:00:00",
          "open": 0.3292,
          "high": 0.3355,
          "low": 0.3273,
          "close": 0.3337,
          "volume": 572854.22,
          "close_time": 1770659999999,
          "quote_volume": 189980.778715,
          "trades": 3896,
          "taker_buy_base": 334193.6,
          "taker_buy_quote": 111000.38396
        },
        {
          "timestamp": 1770660000000,
          "datetime": "2026-02-09T18:00:00",
          "open": 0.3338,
          "high": 0.3359,
          "low": 0.3297,
          "close": 0.3319,
          "volume": 418142.2,
          "close_time": 1770663599999,
          "quote_volume": 139078.049832,
          "trades": 3243,
          "taker_buy_base": 176291.52,
          "taker_buy_quote": 58672.393281
        },
        {
          "timestamp": 1770663600000,
          "datetime": "2026-02-09T19:00:00",
          "open": 0.3319,
          "high": 0.3332,
          "low": 0.3305,
          "close": 0.3327,
          "volume": 163855.37,
          "close_time": 1770667199999,
          "quote_volume": 54376.420525,
          "trades": 1833,
          "taker_buy_base": 98544.9,
          "taker_buy_quote": 32714.622963
        },
        {
          "timestamp": 1770667200000,
          "datetime": "2026-02-09T20:00:00",
          "open": 0.3326,
          "high": 0.3332,
          "low": 0.3289,
          "close": 0.3307,
          "volume": 331123.88,
          "close_time": 1770670799999,
          "quote_volume": 109582.140647,
          "trades": 2435,
          "taker_buy_base": 147695.18,
          "taker_buy_quote": 48908.523204
        },
        {
          "timestamp": 1770670800000,
          "datetime": "2026-02-09T21:00:00",
          "open": 0.3308,
          "high": 0.3322,
          "low": 0.3271,
          "close": 0.3312,
          "volume": 288381.37,
          "close_time": 1770674399999,
          "quote_volume": 95180.765475,
          "trades": 2292,
          "taker_buy_base": 156992.26,
          "taker_buy_quote": 51894.704971
        },
        {
          "timestamp": 1770674400000,
          "datetime": "2026-02-09T22:00:00",
          "open": 0.3312,
          "high": 0.3324,
          "low": 0.3306,
          "close": 0.3314,
          "volume": 106447.88,
          "close_time": 1770677999999,
          "quote_volume": 35263.186129,
          "trades": 991,
          "taker_buy_base": 70279.74,
          "taker_buy_quote": 23277.071592
        },
        {
          "timestamp": 1770678000000,
          "datetime": "2026-02-09T23:00:00",
          "open": 0.3314,
          "high": 0.3319,
          "low": 0.3294,
          "close": 0.33,
          "volume": 95621.49,
          "close_time": 1770681599999,
          "quote_volume": 31639.355386,
          "trades": 960,
          "taker_buy_base": 38514.36,
          "taker_buy_quote": 12744.460962
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 0.3301,
          "high": 0.3308,
          "low": 0.3287,
          "close": 0.329,
          "volume": 256588.11,
          "close_time": 1770685199999,
          "quote_volume": 84486.724435,
          "trades": 2376,
          "taker_buy_base": 54848.92,
          "taker_buy_quote": 18096.170658
        },
        {
          "timestamp": 1770685200000,
          "datetime": "2026-02-10T01:00:00",
          "open": 0.3291,
          "high": 0.3322,
          "low": 0.329,
          "close": 0.3315,
          "volume": 134157.53,
          "close_time": 1770688799999,
          "quote_volume": 44400.684112,
          "trades": 1428,
          "taker_buy_base": 34453.6,
          "taker_buy_quote": 11406.559472
        },
        {
          "timestamp": 1770688800000,
          "datetime": "2026-02-10T02:00:00",
          "open": 0.3315,
          "high": 0.3315,
          "low": 0.3275,
          "close": 0.3282,
          "volume": 340241.56,
          "close_time": 1770692399999,
          "quote_volume": 112126.966887,
          "trades": 1122,
          "taker_buy_base": 104680.13,
          "taker_buy_quote": 34483.874865
        },
        {
          "timestamp": 1770692400000,
          "datetime": "2026-02-10T03:00:00",
          "open": 0.3282,
          "high": 0.3284,
          "low": 0.3213,
          "close": 0.3241,
          "volume": 591785.98,
          "close_time": 1770695999999,
          "quote_volume": 191824.636433,
          "trades": 2568,
          "taker_buy_base": 171887.23,
          "taker_buy_quote": 55730.945286
        },
        {
          "timestamp": 1770696000000,
          "datetime": "2026-02-10T04:00:00",
          "open": 0.324,
          "high": 0.3265,
          "low": 0.3236,
          "close": 0.3262,
          "volume": 166979.87,
          "close_time": 1770699599999,
          "quote_volume": 54355.605394,
          "trades": 1294,
          "taker_buy_base": 101150.8,
          "taker_buy_quote": 32946.129528
        },
        {
          "timestamp": 1770699600000,
          "datetime": "2026-02-10T05:00:00",
          "open": 0.3262,
          "high": 0.3262,
          "low": 0.3217,
          "close": 0.3224,
          "volume": 242011.31,
          "close_time": 1770703199999,
          "quote_volume": 78474.205144,
          "trades": 1793,
          "taker_buy_base": 129722.79,
          "taker_buy_quote": 42060.585471
        },
        {
          "timestamp": 1770703200000,
          "datetime": "2026-02-10T06:00:00",
          "open": 0.3223,
          "high": 0.3234,
          "low": 0.3168,
          "close": 0.3181,
          "volume": 772199.99,
          "close_time": 1770706799999,
          "quote_volume": 246858.119436,
          "trades": 4089,
          "taker_buy_base": 225344.26,
          "taker_buy_quote": 71975.189817
        },
        {
          "timestamp": 1770706800000,
          "datetime": "2026-02-10T07:00:00",
          "open": 0.318,
          "high": 0.3208,
          "low": 0.318,
          "close": 0.3196,
          "volume": 236826.84,
          "close_time": 1770710399999,
          "quote_volume": 75699.689754,
          "trades": 1999,
          "taker_buy_base": 109163.63,
          "taker_buy_quote": 34884.323495
        },
        {
          "timestamp": 1770710400000,
          "datetime": "2026-02-10T08:00:00",
          "open": 0.3196,
          "high": 0.3214,
          "low": 0.3193,
          "close": 0.3208,
          "volume": 189480.16,
          "close_time": 1770713999999,
          "quote_volume": 60720.61292,
          "trades": 2336,
          "taker_buy_base": 84034.24,
          "taker_buy_quote": 26944.039918
        },
        {
          "timestamp": 1770714000000,
          "datetime": "2026-02-10T09:00:00",
          "open": 0.3208,
          "high": 0.3225,
          "low": 0.3198,
          "close": 0.3208,
          "volume": 211409.11,
          "close_time": 1770717599999,
          "quote_volume": 67851.355265,
          "trades": 2020,
          "taker_buy_base": 93965.71,
          "taker_buy_quote": 30175.519835
        },
        {
          "timestamp": 1770717600000,
          "datetime": "2026-02-10T10:00:00",
          "open": 0.3209,
          "high": 0.3218,
          "low": 0.3187,
          "close": 0.3191,
          "volume": 179246.07,
          "close_time": 1770721199999,
          "quote_volume": 57368.142442,
          "trades": 1378,
          "taker_buy_base": 88537.93,
          "taker_buy_quote": 28350.106292
        },
        {
          "timestamp": 1770721200000,
          "datetime": "2026-02-10T11:00:00",
          "open": 0.319,
          "high": 0.3202,
          "low": 0.3178,
          "close": 0.3182,
          "volume": 338186.74,
          "close_time": 1770724799999,
          "quote_volume": 107925.813118,
          "trades": 1487,
          "taker_buy_base": 144593.57,
          "taker_buy_quote": 46160.485435
        },
        {
          "timestamp": 1770724800000,
          "datetime": "2026-02-10T12:00:00",
          "open": 0.3183,
          "high": 0.3192,
          "low": 0.3158,
          "close": 0.3174,
          "volume": 318489.86,
          "close_time": 1770728399999,
          "quote_volume": 101014.86771,
          "trades": 1972,
          "taker_buy_base": 151726.13,
          "taker_buy_quote": 48121.104117
        },
        {
          "timestamp": 1770728400000,
          "datetime": "2026-02-10T13:00:00",
          "open": 0.3173,
          "high": 0.3203,
          "low": 0.3171,
          "close": 0.319,
          "volume": 341432.82,
          "close_time": 1770731999999,
          "quote_volume": 108877.84204,
          "trades": 2157,
          "taker_buy_base": 212987.62,
          "taker_buy_quote": 67933.538526
        },
        {
          "timestamp": 1770732000000,
          "datetime": "2026-02-10T14:00:00",
          "open": 0.3189,
          "high": 0.3211,
          "low": 0.3158,
          "close": 0.3175,
          "volume": 453379.07,
          "close_time": 1770735599999,
          "quote_volume": 144377.591381,
          "trades": 4113,
          "taker_buy_base": 244237.04,
          "taker_buy_quote": 77813.006527
        },
        {
          "timestamp": 1770735600000,
          "datetime": "2026-02-10T15:00:00",
          "open": 0.3175,
          "high": 0.3217,
          "low": 0.3162,
          "close": 0.3193,
          "volume": 526416.24,
          "close_time": 1770739199999,
          "quote_volume": 168039.472176,
          "trades": 4315,
          "taker_buy_base": 310946.42,
          "taker_buy_quote": 99301.140038
        },
        {
          "timestamp": 1770739200000,
          "datetime": "2026-02-10T16:00:00",
          "open": 0.3193,
          "high": 0.3219,
          "low": 0.318,
          "close": 0.3191,
          "volume": 302668.43,
          "close_time": 1770742799999,
          "quote_volume": 96889.315171,
          "trades": 3080,
          "taker_buy_base": 193196.1,
          "taker_buy_quote": 61896.690276
        },
        {
          "timestamp": 1770742800000,
          "datetime": "2026-02-10T17:00:00",
          "open": 0.3191,
          "high": 0.3214,
          "low": 0.3177,
          "close": 0.32,
          "volume": 252722.71,
          "close_time": 1770746399999,
          "quote_volume": 80705.85804,
          "trades": 2204,
          "taker_buy_base": 157519.58,
          "taker_buy_quote": 50320.234867
        },
        {
          "timestamp": 1770746400000,
          "datetime": "2026-02-10T18:00:00",
          "open": 0.3201,
          "high": 0.3207,
          "low": 0.3129,
          "close": 0.3153,
          "volume": 391597.71,
          "close_time": 1770749999999,
          "quote_volume": 123816.182408,
          "trades": 3002,
          "taker_buy_base": 169593.42,
          "taker_buy_quote": 53638.79552
        },
        {
          "timestamp": 1770750000000,
          "datetime": "2026-02-10T19:00:00",
          "open": 0.3152,
          "high": 0.3175,
          "low": 0.3134,
          "close": 0.3158,
          "volume": 171616.77,
          "close_time": 1770753599999,
          "quote_volume": 54099.057487,
          "trades": 1753,
          "taker_buy_base": 109879.65,
          "taker_buy_quote": 34639.533735
        },
        {
          "timestamp": 1770753600000,
          "datetime": "2026-02-10T20:00:00",
          "open": 0.3157,
          "high": 0.3165,
          "low": 0.314,
          "close": 0.3156,
          "volume": 269115.32,
          "close_time": 1770757199999,
          "quote_volume": 84874.241075,
          "trades": 1553,
          "taker_buy_base": 136280.23,
          "taker_buy_quote": 43007.332089
        },
        {
          "timestamp": 1770757200000,
          "datetime": "2026-02-10T21:00:00",
          "open": 0.3155,
          "high": 0.3158,
          "low": 0.3132,
          "close": 0.3145,
          "volume": 316470.86,
          "close_time": 1770760799999,
          "quote_volume": 99616.52528,
          "trades": 1800,
          "taker_buy_base": 144962.18,
          "taker_buy_quote": 45634.716823
        },
        {
          "timestamp": 1770760800000,
          "datetime": "2026-02-10T22:00:00",
          "open": 0.3146,
          "high": 0.3175,
          "low": 0.3141,
          "close": 0.3162,
          "volume": 190811.64,
          "close_time": 1770764399999,
          "quote_volume": 60240.675585,
          "trades": 1044,
          "taker_buy_base": 118849.84,
          "taker_buy_quote": 37544.524432
        },
        {
          "timestamp": 1770764400000,
          "datetime": "2026-02-10T23:00:00",
          "open": 0.3161,
          "high": 0.3178,
          "low": 0.3155,
          "close": 0.3166,
          "volume": 140425.48,
          "close_time": 1770767999999,
          "quote_volume": 44471.049113,
          "trades": 986,
          "taker_buy_base": 91572.89,
          "taker_buy_quote": 29004.405682
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 0.3168,
          "high": 0.3182,
          "low": 0.3168,
          "close": 0.3177,
          "volume": 138527.54,
          "close_time": 1770771599999,
          "quote_volume": 43949.708733,
          "trades": 894,
          "taker_buy_base": 91846.72,
          "taker_buy_quote": 29134.056777
        },
        {
          "timestamp": 1770771600000,
          "datetime": "2026-02-11T01:00:00",
          "open": 0.3177,
          "high": 0.3182,
          "low": 0.3166,
          "close": 0.3174,
          "volume": 171034.63,
          "close_time": 1770775199999,
          "quote_volume": 54298.085074,
          "trades": 996,
          "taker_buy_base": 48141.09,
          "taker_buy_quote": 15274.4862
        },
        {
          "timestamp": 1770775200000,
          "datetime": "2026-02-11T02:00:00",
          "open": 0.3175,
          "high": 0.3185,
          "low": 0.3149,
          "close": 0.3149,
          "volume": 237785.63,
          "close_time": 1770778799999,
          "quote_volume": 75166.916296,
          "trades": 1271,
          "taker_buy_base": 76485.8,
          "taker_buy_quote": 24198.131248
        },
        {
          "timestamp": 1770778800000,
          "datetime": "2026-02-11T03:00:00",
          "open": 0.315,
          "high": 0.3173,
          "low": 0.3116,
          "close": 0.3149,
          "volume": 496065.79,
          "close_time": 1770782399999,
          "quote_volume": 155663.813155,
          "trades": 2005,
          "taker_buy_base": 347469.26,
          "taker_buy_quote": 109001.445774
        },
        {
          "timestamp": 1770782400000,
          "datetime": "2026-02-11T04:00:00",
          "open": 0.3149,
          "high": 0.3155,
          "low": 0.3108,
          "close": 0.3112,
          "volume": 417162.0,
          "close_time": 1770785999999,
          "quote_volume": 130277.63089,
          "trades": 3033,
          "taker_buy_base": 186423.18,
          "taker_buy_quote": 58181.872576
        },
        {
          "timestamp": 1770786000000,
          "datetime": "2026-02-11T05:00:00",
          "open": 0.3113,
          "high": 0.3129,
          "low": 0.3093,
          "close": 0.3095,
          "volume": 272907.88,
          "close_time": 1770789599999,
          "quote_volume": 84803.152004,
          "trades": 1823,
          "taker_buy_base": 87720.76,
          "taker_buy_quote": 27272.098806
        },
        {
          "timestamp": 1770789600000,
          "datetime": "2026-02-11T06:00:00",
          "open": 0.3095,
          "high": 0.3101,
          "low": 0.3049,
          "close": 0.3058,
          "volume": 487831.66,
          "close_time": 1770793199999,
          "quote_volume": 149818.991602,
          "trades": 3225,
          "taker_buy_base": 233067.78,
          "taker_buy_quote": 71632.382533
        },
        {
          "timestamp": 1770793200000,
          "datetime": "2026-02-11T07:00:00",
          "open": 0.3059,
          "high": 0.3067,
          "low": 0.3038,
          "close": 0.3046,
          "volume": 364930.54,
          "close_time": 1770796799999,
          "quote_volume": 111309.935803,
          "trades": 2156,
          "taker_buy_base": 163555.65,
          "taker_buy_quote": 49894.128043
        },
        {
          "timestamp": 1770796800000,
          "datetime": "2026-02-11T08:00:00",
          "open": 0.3044,
          "high": 0.3044,
          "low": 0.3016,
          "close": 0.304,
          "volume": 301779.61,
          "close_time": 1770800399999,
          "quote_volume": 91447.936858,
          "trades": 2268,
          "taker_buy_base": 140699.52,
          "taker_buy_quote": 42634.675783
        },
        {
          "timestamp": 1770800400000,
          "datetime": "2026-02-11T09:00:00",
          "open": 0.3041,
          "high": 0.3049,
          "low": 0.3031,
          "close": 0.3034,
          "volume": 223893.4,
          "close_time": 1770803999999,
          "quote_volume": 68006.202439,
          "trades": 1504,
          "taker_buy_base": 144371.08,
          "taker_buy_quote": 43846.787595
        },
        {
          "timestamp": 1770804000000,
          "datetime": "2026-02-11T10:00:00",
          "open": 0.3035,
          "high": 0.3036,
          "low": 0.3,
          "close": 0.3007,
          "volume": 425275.01,
          "close_time": 1770807599999,
          "quote_volume": 128113.322043,
          "trades": 2282,
          "taker_buy_base": 194766.65,
          "taker_buy_quote": 58715.825684
        },
        {
          "timestamp": 1770807600000,
          "datetime": "2026-02-11T11:00:00",
          "open": 0.3005,
          "high": 0.3033,
          "low": 0.3004,
          "close": 0.3029,
          "volume": 300175.54,
          "close_time": 1770811199999,
          "quote_volume": 90625.953646,
          "trades": 1803,
          "taker_buy_base": 205915.33,
          "taker_buy_quote": 62179.779311
        },
        {
          "timestamp": 1770811200000,
          "datetime": "2026-02-11T12:00:00",
          "open": 0.3029,
          "high": 0.3064,
          "low": 0.3022,
          "close": 0.305,
          "volume": 338620.12,
          "close_time": 1770814799999,
          "quote_volume": 103158.838655,
          "trades": 2106,
          "taker_buy_base": 177530.98,
          "taker_buy_quote": 54067.148796
        },
        {
          "timestamp": 1770814800000,
          "datetime": "2026-02-11T13:00:00",
          "open": 0.3051,
          "high": 0.31,
          "low": 0.3038,
          "close": 0.31,
          "volume": 918011.07,
          "close_time": 1770818399999,
          "quote_volume": 281456.437855,
          "trades": 4660,
          "taker_buy_base": 525618.73,
          "taker_buy_quote": 161141.973322
        },
        {
          "timestamp": 1770818400000,
          "datetime": "2026-02-11T14:00:00",
          "open": 0.3101,
          "high": 0.3191,
          "low": 0.3017,
          "close": 0.3021,
          "volume": 1315797.33,
          "close_time": 1770821999999,
          "quote_volume": 410886.086489,
          "trades": 9822,
          "taker_buy_base": 720095.95,
          "taker_buy_quote": 225001.593916
        },
        {
          "timestamp": 1770822000000,
          "datetime": "2026-02-11T15:00:00",
          "open": 0.3022,
          "high": 0.3039,
          "low": 0.2967,
          "close": 0.3002,
          "volume": 1140832.72,
          "close_time": 1770825599999,
          "quote_volume": 342713.48289,
          "trades": 9339,
          "taker_buy_base": 602286.1,
          "taker_buy_quote": 181039.678243
        },
        {
          "timestamp": 1770825600000,
          "datetime": "2026-02-11T16:00:00",
          "open": 0.3002,
          "high": 0.3074,
          "low": 0.3,
          "close": 0.3012,
          "volume": 583040.57,
          "close_time": 1770829199999,
          "quote_volume": 176863.111118,
          "trades": 4900,
          "taker_buy_base": 330331.62,
          "taker_buy_quote": 100149.873427
        },
        {
          "timestamp": 1770829200000,
          "datetime": "2026-02-11T17:00:00",
          "open": 0.3011,
          "high": 0.309,
          "low": 0.3004,
          "close": 0.3061,
          "volume": 527805.5,
          "close_time": 1770832799999,
          "quote_volume": 161401.616061,
          "trades": 4126,
          "taker_buy_base": 246292.01,
          "taker_buy_quote": 75221.810557
        },
        {
          "timestamp": 1770832800000,
          "datetime": "2026-02-11T18:00:00",
          "open": 0.3062,
          "high": 0.3116,
          "low": 0.3043,
          "close": 0.3093,
          "volume": 345443.73,
          "close_time": 1770836399999,
          "quote_volume": 106470.998263,
          "trades": 3144,
          "taker_buy_base": 179685.83,
          "taker_buy_quote": 55390.432185
        },
        {
          "timestamp": 1770836400000,
          "datetime": "2026-02-11T19:00:00",
          "open": 0.3094,
          "high": 0.3101,
          "low": 0.3062,
          "close": 0.3069,
          "volume": 352978.92,
          "close_time": 1770839999999,
          "quote_volume": 108865.840477,
          "trades": 2847,
          "taker_buy_base": 184691.46,
          "taker_buy_quote": 56959.830469
        },
        {
          "timestamp": 1770840000000,
          "datetime": "2026-02-11T20:00:00",
          "open": 0.3068,
          "high": 0.3102,
          "low": 0.3044,
          "close": 0.3095,
          "volume": 377863.32,
          "close_time": 1770843599999,
          "quote_volume": 115879.90581,
          "trades": 2265,
          "taker_buy_base": 145589.12,
          "taker_buy_quote": 44687.083987
        },
        {
          "timestamp": 1770843600000,
          "datetime": "2026-02-11T21:00:00",
          "open": 0.3096,
          "high": 0.3129,
          "low": 0.3089,
          "close": 0.3107,
          "volume": 477334.02,
          "close_time": 1770847199999,
          "quote_volume": 148333.293408,
          "trades": 2934,
          "taker_buy_base": 313131.53,
          "taker_buy_quote": 97294.829219
        },
        {
          "timestamp": 1770847200000,
          "datetime": "2026-02-11T22:00:00",
          "open": 0.3108,
          "high": 0.314,
          "low": 0.3083,
          "close": 0.3092,
          "volume": 538968.54,
          "close_time": 1770850799999,
          "quote_volume": 167810.143252,
          "trades": 2876,
          "taker_buy_base": 232437.08,
          "taker_buy_quote": 72485.592089
        },
        {
          "timestamp": 1770850800000,
          "datetime": "2026-02-11T23:00:00",
          "open": 0.3091,
          "high": 0.3093,
          "low": 0.304,
          "close": 0.3072,
          "volume": 472487.89,
          "close_time": 1770854399999,
          "quote_volume": 144720.713054,
          "trades": 2629,
          "taker_buy_base": 251269.95,
          "taker_buy_quote": 76968.042252
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 0.3073,
          "high": 0.3132,
          "low": 0.3073,
          "close": 0.3115,
          "volume": 430376.27,
          "close_time": 1770857999999,
          "quote_volume": 133965.199374,
          "trades": 2556,
          "taker_buy_base": 228620.29,
          "taker_buy_quote": 71134.66925
        },
        {
          "timestamp": 1770858000000,
          "datetime": "2026-02-12T01:00:00",
          "open": 0.3115,
          "high": 0.3151,
          "low": 0.3115,
          "close": 0.3128,
          "volume": 194552.3,
          "close_time": 1770861599999,
          "quote_volume": 60950.763498,
          "trades": 2003,
          "taker_buy_base": 109443.66,
          "taker_buy_quote": 34290.228351
        },
        {
          "timestamp": 1770861600000,
          "datetime": "2026-02-12T02:00:00",
          "open": 0.3127,
          "high": 0.3168,
          "low": 0.3122,
          "close": 0.3153,
          "volume": 212640.32,
          "close_time": 1770865199999,
          "quote_volume": 66779.615605,
          "trades": 1945,
          "taker_buy_base": 130491.0,
          "taker_buy_quote": 40946.646995
        },
        {
          "timestamp": 1770865200000,
          "datetime": "2026-02-12T03:00:00",
          "open": 0.3154,
          "high": 0.3179,
          "low": 0.3144,
          "close": 0.3175,
          "volume": 186125.63,
          "close_time": 1770868799999,
          "quote_volume": 58876.638851,
          "trades": 1474,
          "taker_buy_base": 94915.73,
          "taker_buy_quote": 30010.620954
        },
        {
          "timestamp": 1770868800000,
          "datetime": "2026-02-12T04:00:00",
          "open": 0.3175,
          "high": 0.3216,
          "low": 0.3169,
          "close": 0.3199,
          "volume": 295754.03,
          "close_time": 1770872399999,
          "quote_volume": 94465.278274,
          "trades": 2557,
          "taker_buy_base": 166077.88,
          "taker_buy_quote": 53038.884009
        },
        {
          "timestamp": 1770872400000,
          "datetime": "2026-02-12T05:00:00",
          "open": 0.32,
          "high": 0.3213,
          "low": 0.3179,
          "close": 0.3196,
          "volume": 276886.62,
          "close_time": 1770875999999,
          "quote_volume": 88449.816028,
          "trades": 2006,
          "taker_buy_base": 134721.33,
          "taker_buy_quote": 43049.010987
        },
        {
          "timestamp": 1770876000000,
          "datetime": "2026-02-12T06:00:00",
          "open": 0.3195,
          "high": 0.325,
          "low": 0.3195,
          "close": 0.3229,
          "volume": 409268.63,
          "close_time": 1770879599999,
          "quote_volume": 132130.150368,
          "trades": 2453,
          "taker_buy_base": 186410.67,
          "taker_buy_quote": 60211.262999
        },
        {
          "timestamp": 1770879600000,
          "datetime": "2026-02-12T07:00:00",
          "open": 0.3229,
          "high": 0.3262,
          "low": 0.3215,
          "close": 0.3258,
          "volume": 490153.89,
          "close_time": 1770883199999,
          "quote_volume": 158844.593667,
          "trades": 2377,
          "taker_buy_base": 185481.63,
          "taker_buy_quote": 60072.881695
        },
        {
          "timestamp": 1770883200000,
          "datetime": "2026-02-12T08:00:00",
          "open": 0.3259,
          "high": 0.3278,
          "low": 0.322,
          "close": 0.3246,
          "volume": 684977.06,
          "close_time": 1770886799999,
          "quote_volume": 222463.088252,
          "trades": 3339,
          "taker_buy_base": 391730.25,
          "taker_buy_quote": 127248.78577
        },
        {
          "timestamp": 1770886800000,
          "datetime": "2026-02-12T09:00:00",
          "open": 0.3245,
          "high": 0.3283,
          "low": 0.3233,
          "close": 0.3266,
          "volume": 550487.3,
          "close_time": 1770890399999,
          "quote_volume": 179348.193527,
          "trades": 2496,
          "taker_buy_base": 248602.81,
          "taker_buy_quote": 81005.640633
        },
        {
          "timestamp": 1770890400000,
          "datetime": "2026-02-12T10:00:00",
          "open": 0.3267,
          "high": 0.3297,
          "low": 0.3253,
          "close": 0.3294,
          "volume": 292516.31,
          "close_time": 1770893999999,
          "quote_volume": 95684.483024,
          "trades": 2239,
          "taker_buy_base": 191901.2,
          "taker_buy_quote": 62763.297513
        },
        {
          "timestamp": 1770894000000,
          "datetime": "2026-02-12T11:00:00",
          "open": 0.3295,
          "high": 0.3305,
          "low": 0.3269,
          "close": 0.3271,
          "volume": 282388.46,
          "close_time": 1770897599999,
          "quote_volume": 92873.85338,
          "trades": 2222,
          "taker_buy_base": 139054.27,
          "taker_buy_quote": 45752.495034
        },
        {
          "timestamp": 1770897600000,
          "datetime": "2026-02-12T12:00:00",
          "open": 0.327,
          "high": 0.3278,
          "low": 0.3211,
          "close": 0.3224,
          "volume": 314106.23,
          "close_time": 1770901199999,
          "quote_volume": 101610.950601,
          "trades": 2348,
          "taker_buy_base": 140842.38,
          "taker_buy_quote": 45539.415989
        },
        {
          "timestamp": 1770901200000,
          "datetime": "2026-02-12T13:00:00",
          "open": 0.3223,
          "high": 0.3235,
          "low": 0.3191,
          "close": 0.3233,
          "volume": 536648.61,
          "close_time": 1770904799999,
          "quote_volume": 172601.000543,
          "trades": 3646,
          "taker_buy_base": 287017.39,
          "taker_buy_quote": 92328.637735
        },
        {
          "timestamp": 1770904800000,
          "datetime": "2026-02-12T14:00:00",
          "open": 0.3232,
          "high": 0.3243,
          "low": 0.32,
          "close": 0.3223,
          "volume": 459793.68,
          "close_time": 1770908399999,
          "quote_volume": 148169.551223,
          "trades": 3747,
          "taker_buy_base": 257711.41,
          "taker_buy_quote": 83104.847744
        },
        {
          "timestamp": 1770908400000,
          "datetime": "2026-02-12T15:00:00",
          "open": 0.3224,
          "high": 0.3254,
          "low": 0.3179,
          "close": 0.3181,
          "volume": 548346.77,
          "close_time": 1770911999999,
          "quote_volume": 176425.361879,
          "trades": 5250,
          "taker_buy_base": 280063.27,
          "taker_buy_quote": 90295.380318
        },
        {
          "timestamp": 1770912000000,
          "datetime": "2026-02-12T16:00:00",
          "open": 0.3183,
          "high": 0.3192,
          "low": 0.3107,
          "close": 0.314,
          "volume": 1294923.12,
          "close_time": 1770915599999,
          "quote_volume": 407890.882537,
          "trades": 9725,
          "taker_buy_base": 570295.72,
          "taker_buy_quote": 179809.76889
        },
        {
          "timestamp": 1770915600000,
          "datetime": "2026-02-12T17:00:00",
          "open": 0.314,
          "high": 0.3172,
          "low": 0.313,
          "close": 0.3136,
          "volume": 492428.7,
          "close_time": 1770919199999,
          "quote_volume": 155122.69658,
          "trades": 4993,
          "taker_buy_base": 231604.23,
          "taker_buy_quote": 72968.708231
        },
        {
          "timestamp": 1770919200000,
          "datetime": "2026-02-12T18:00:00",
          "open": 0.3135,
          "high": 0.3161,
          "low": 0.3119,
          "close": 0.3151,
          "volume": 515218.63,
          "close_time": 1770922799999,
          "quote_volume": 161885.170594,
          "trades": 4138,
          "taker_buy_base": 283827.0,
          "taker_buy_quote": 89215.509252
        },
        {
          "timestamp": 1770922800000,
          "datetime": "2026-02-12T19:00:00",
          "open": 0.3152,
          "high": 0.3227,
          "low": 0.3131,
          "close": 0.3176,
          "volume": 485663.84,
          "close_time": 1770926399999,
          "quote_volume": 154260.085418,
          "trades": 4139,
          "taker_buy_base": 243152.33,
          "taker_buy_quote": 77185.079472
        },
        {
          "timestamp": 1770926400000,
          "datetime": "2026-02-12T20:00:00",
          "open": 0.3178,
          "high": 0.3187,
          "low": 0.3136,
          "close": 0.3146,
          "volume": 208984.54,
          "close_time": 1770929999999,
          "quote_volume": 66000.83563,
          "trades": 2503,
          "taker_buy_base": 101149.47,
          "taker_buy_quote": 31939.840314
        },
        {
          "timestamp": 1770930000000,
          "datetime": "2026-02-12T21:00:00",
          "open": 0.3147,
          "high": 0.3175,
          "low": 0.3147,
          "close": 0.3164,
          "volume": 229983.44,
          "close_time": 1770933599999,
          "quote_volume": 72682.478847,
          "trades": 1975,
          "taker_buy_base": 104279.35,
          "taker_buy_quote": 32964.616522
        },
        {
          "timestamp": 1770933600000,
          "datetime": "2026-02-12T22:00:00",
          "open": 0.3165,
          "high": 0.3214,
          "low": 0.3153,
          "close": 0.3212,
          "volume": 128302.62,
          "close_time": 1770937199999,
          "quote_volume": 40835.428335,
          "trades": 1472,
          "taker_buy_base": 76632.18,
          "taker_buy_quote": 24398.787336
        },
        {
          "timestamp": 1770937200000,
          "datetime": "2026-02-12T23:00:00",
          "open": 0.3213,
          "high": 0.3229,
          "low": 0.3202,
          "close": 0.3221,
          "volume": 200373.44,
          "close_time": 1770940799999,
          "quote_volume": 64489.963586,
          "trades": 2098,
          "taker_buy_base": 110777.59,
          "taker_buy_quote": 35656.941314
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 0.322,
          "high": 0.3244,
          "low": 0.3174,
          "close": 0.3191,
          "volume": 358599.72,
          "close_time": 1770944399999,
          "quote_volume": 115012.241776,
          "trades": 2277,
          "taker_buy_base": 204501.07,
          "taker_buy_quote": 65496.287626
        },
        {
          "timestamp": 1770944400000,
          "datetime": "2026-02-13T01:00:00",
          "open": 0.3191,
          "high": 0.3205,
          "low": 0.3181,
          "close": 0.3193,
          "volume": 177477.18,
          "close_time": 1770947999999,
          "quote_volume": 56723.499909,
          "trades": 1613,
          "taker_buy_base": 120341.21,
          "taker_buy_quote": 38463.629655
        },
        {
          "timestamp": 1770948000000,
          "datetime": "2026-02-13T02:00:00",
          "open": 0.3194,
          "high": 0.3198,
          "low": 0.3173,
          "close": 0.3186,
          "volume": 156253.04,
          "close_time": 1770951599999,
          "quote_volume": 49822.02334,
          "trades": 1369,
          "taker_buy_base": 49187.45,
          "taker_buy_quote": 15687.256268
        },
        {
          "timestamp": 1770951600000,
          "datetime": "2026-02-13T03:00:00",
          "open": 0.3185,
          "high": 0.3197,
          "low": 0.3171,
          "close": 0.3183,
          "volume": 149262.78,
          "close_time": 1770955199999,
          "quote_volume": 47473.442823,
          "trades": 1151,
          "taker_buy_base": 79841.97,
          "taker_buy_quote": 25403.783442
        },
        {
          "timestamp": 1770955200000,
          "datetime": "2026-02-13T04:00:00",
          "open": 0.3183,
          "high": 0.3183,
          "low": 0.3158,
          "close": 0.3159,
          "volume": 129865.19,
          "close_time": 1770958799999,
          "quote_volume": 41115.012705,
          "trades": 1109,
          "taker_buy_base": 45707.98,
          "taker_buy_quote": 14470.961259
        },
        {
          "timestamp": 1770958800000,
          "datetime": "2026-02-13T05:00:00",
          "open": 0.316,
          "high": 0.3164,
          "low": 0.3142,
          "close": 0.3143,
          "volume": 160470.24,
          "close_time": 1770962399999,
          "quote_volume": 50579.217225,
          "trades": 1370,
          "taker_buy_base": 66982.94,
          "taker_buy_quote": 21121.379999
        },
        {
          "timestamp": 1770962400000,
          "datetime": "2026-02-13T06:00:00",
          "open": 0.3143,
          "high": 0.3174,
          "low": 0.313,
          "close": 0.3172,
          "volume": 99972.78,
          "close_time": 1770965999999,
          "quote_volume": 31451.249967,
          "trades": 1218,
          "taker_buy_base": 49907.8,
          "taker_buy_quote": 15713.639727
        },
        {
          "timestamp": 1770966000000,
          "datetime": "2026-02-13T07:00:00",
          "open": 0.3171,
          "high": 0.3207,
          "low": 0.3168,
          "close": 0.3186,
          "volume": 485799.15,
          "close_time": 1770969599999,
          "quote_volume": 155073.392882,
          "trades": 2329,
          "taker_buy_base": 269846.23,
          "taker_buy_quote": 86127.069306
        },
        {
          "timestamp": 1770969600000,
          "datetime": "2026-02-13T08:00:00",
          "open": 0.3187,
          "high": 0.3227,
          "low": 0.3186,
          "close": 0.321,
          "volume": 150096.22,
          "close_time": 1770973199999,
          "quote_volume": 48140.704337,
          "trades": 1298,
          "taker_buy_base": 80105.02,
          "taker_buy_quote": 25685.659904
        },
        {
          "timestamp": 1770973200000,
          "datetime": "2026-02-13T09:00:00",
          "open": 0.3211,
          "high": 0.3216,
          "low": 0.3202,
          "close": 0.3207,
          "volume": 182378.65,
          "close_time": 1770976799999,
          "quote_volume": 58528.654687,
          "trades": 1480,
          "taker_buy_base": 96849.83,
          "taker_buy_quote": 31081.844251
        },
        {
          "timestamp": 1770976800000,
          "datetime": "2026-02-13T10:00:00",
          "open": 0.3208,
          "high": 0.3236,
          "low": 0.3208,
          "close": 0.3222,
          "volume": 282179.2,
          "close_time": 1770980399999,
          "quote_volume": 90901.376699,
          "trades": 1673,
          "taker_buy_base": 164000.08,
          "taker_buy_quote": 52857.924188
        },
        {
          "timestamp": 1770980400000,
          "datetime": "2026-02-13T11:00:00",
          "open": 0.3221,
          "high": 0.3223,
          "low": 0.3203,
          "close": 0.3214,
          "volume": 261936.92,
          "close_time": 1770983999999,
          "quote_volume": 84208.559969,
          "trades": 1594,
          "taker_buy_base": 131482.67,
          "taker_buy_quote": 42274.402221
        },
        {
          "timestamp": 1770984000000,
          "datetime": "2026-02-13T12:00:00",
          "open": 0.3213,
          "high": 0.3213,
          "low": 0.3191,
          "close": 0.3206,
          "volume": 192037.34,
          "close_time": 1770987599999,
          "quote_volume": 61517.103293,
          "trades": 1230,
          "taker_buy_base": 81799.91,
          "taker_buy_quote": 26199.157448
        },
        {
          "timestamp": 1770987600000,
          "datetime": "2026-02-13T13:00:00",
          "open": 0.3205,
          "high": 0.325,
          "low": 0.3195,
          "close": 0.3232,
          "volume": 389565.01,
          "close_time": 1770991199999,
          "quote_volume": 125771.900555,
          "trades": 2099,
          "taker_buy_base": 196036.51,
          "taker_buy_quote": 63285.402347
        },
        {
          "timestamp": 1770991200000,
          "datetime": "2026-02-13T14:00:00",
          "open": 0.3232,
          "high": 0.3282,
          "low": 0.321,
          "close": 0.3259,
          "volume": 558816.23,
          "close_time": 1770994799999,
          "quote_volume": 181554.449473,
          "trades": 4526,
          "taker_buy_base": 309547.5,
          "taker_buy_quote": 100573.524219
        },
        {
          "timestamp": 1770994800000,
          "datetime": "2026-02-13T15:00:00",
          "open": 0.3259,
          "high": 0.3355,
          "low": 0.3252,
          "close": 0.3293,
          "volume": 661630.73,
          "close_time": 1770998399999,
          "quote_volume": 218430.371362,
          "trades": 6392,
          "taker_buy_base": 419303.5,
          "taker_buy_quote": 138446.263766
        },
        {
          "timestamp": 1770998400000,
          "datetime": "2026-02-13T16:00:00",
          "open": 0.3293,
          "high": 0.3372,
          "low": 0.3285,
          "close": 0.3354,
          "volume": 730911.48,
          "close_time": 1771001999999,
          "quote_volume": 244132.122658,
          "trades": 4414,
          "taker_buy_base": 377311.51,
          "taker_buy_quote": 125817.924241
        },
        {
          "timestamp": 1771002000000,
          "datetime": "2026-02-13T17:00:00",
          "open": 0.3355,
          "high": 0.3362,
          "low": 0.333,
          "close": 0.3345,
          "volume": 255120.6,
          "close_time": 1771005599999,
          "quote_volume": 85453.513168,
          "trades": 2022,
          "taker_buy_base": 145404.39,
          "taker_buy_quote": 48715.653348
        },
        {
          "timestamp": 1771005600000,
          "datetime": "2026-02-13T18:00:00",
          "open": 0.3344,
          "high": 0.3354,
          "low": 0.3332,
          "close": 0.3342,
          "volume": 325787.35,
          "close_time": 1771009199999,
          "quote_volume": 108941.471196,
          "trades": 2007,
          "taker_buy_base": 153197.7,
          "taker_buy_quote": 51229.165324
        },
        {
          "timestamp": 1771009200000,
          "datetime": "2026-02-13T19:00:00",
          "open": 0.3341,
          "high": 0.3351,
          "low": 0.3323,
          "close": 0.3336,
          "volume": 165979.11,
          "close_time": 1771012799999,
          "quote_volume": 55402.680423,
          "trades": 1367,
          "taker_buy_base": 84201.91,
          "taker_buy_quote": 28130.592348
        },
        {
          "timestamp": 1771012800000,
          "datetime": "2026-02-13T20:00:00",
          "open": 0.3337,
          "high": 0.3357,
          "low": 0.3336,
          "close": 0.3349,
          "volume": 187493.11,
          "close_time": 1771016399999,
          "quote_volume": 62755.824898,
          "trades": 1526,
          "taker_buy_base": 127908.22,
          "taker_buy_quote": 42828.628768
        },
        {
          "timestamp": 1771016400000,
          "datetime": "2026-02-13T21:00:00",
          "open": 0.3349,
          "high": 0.3373,
          "low": 0.3348,
          "close": 0.3362,
          "volume": 324858.29,
          "close_time": 1771019999999,
          "quote_volume": 109148.507907,
          "trades": 1493,
          "taker_buy_base": 131767.59,
          "taker_buy_quote": 44288.97718
        },
        {
          "timestamp": 1771020000000,
          "datetime": "2026-02-13T22:00:00",
          "open": 0.3362,
          "high": 0.3383,
          "low": 0.3352,
          "close": 0.3359,
          "volume": 227481.08,
          "close_time": 1771023599999,
          "quote_volume": 76620.860888,
          "trades": 1241,
          "taker_buy_base": 128453.99,
          "taker_buy_quote": 43287.10035
        },
        {
          "timestamp": 1771023600000,
          "datetime": "2026-02-13T23:00:00",
          "open": 0.3359,
          "high": 0.3372,
          "low": 0.3353,
          "close": 0.3364,
          "volume": 263716.04,
          "close_time": 1771027199999,
          "quote_volume": 88662.834894,
          "trades": 1783,
          "taker_buy_base": 168551.67,
          "taker_buy_quote": 56666.726933
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 0.3364,
          "high": 0.3946,
          "low": 0.3364,
          "close": 0.3443,
          "volume": 20437069.42,
          "close_time": 1771030799999,
          "quote_volume": 7113225.871747,
          "trades": 93346,
          "taker_buy_base": 11173707.53,
          "taker_buy_quote": 3890410.644379
        },
        {
          "timestamp": 1771030800000,
          "datetime": "2026-02-14T01:00:00",
          "open": 0.3442,
          "high": 0.3448,
          "low": 0.34,
          "close": 0.3433,
          "volume": 1169830.4,
          "close_time": 1771034399999,
          "quote_volume": 400207.706286,
          "trades": 5924,
          "taker_buy_base": 544487.38,
          "taker_buy_quote": 186333.167494
        },
        {
          "timestamp": 1771034400000,
          "datetime": "2026-02-14T02:00:00",
          "open": 0.3432,
          "high": 0.3459,
          "low": 0.3417,
          "close": 0.3428,
          "volume": 1603421.24,
          "close_time": 1771037999999,
          "quote_volume": 550227.30354,
          "trades": 7900,
          "taker_buy_base": 717865.76,
          "taker_buy_quote": 246396.160669
        },
        {
          "timestamp": 1771038000000,
          "datetime": "2026-02-14T03:00:00",
          "open": 0.3427,
          "high": 0.3443,
          "low": 0.3402,
          "close": 0.3423,
          "volume": 982190.66,
          "close_time": 1771041599999,
          "quote_volume": 336312.86267,
          "trades": 4013,
          "taker_buy_base": 462604.15,
          "taker_buy_quote": 158437.859564
        },
        {
          "timestamp": 1771041600000,
          "datetime": "2026-02-14T04:00:00",
          "open": 0.3424,
          "high": 0.3427,
          "low": 0.3402,
          "close": 0.3412,
          "volume": 293441.04,
          "close_time": 1771045199999,
          "quote_volume": 100166.061756,
          "trades": 1771,
          "taker_buy_base": 138211.43,
          "taker_buy_quote": 47179.20754
        },
        {
          "timestamp": 1771045200000,
          "datetime": "2026-02-14T05:00:00",
          "open": 0.3411,
          "high": 0.3432,
          "low": 0.3407,
          "close": 0.3414,
          "volume": 365076.75,
          "close_time": 1771048799999,
          "quote_volume": 124925.986746,
          "trades": 2010,
          "taker_buy_base": 174681.71,
          "taker_buy_quote": 59794.732079
        },
        {
          "timestamp": 1771048800000,
          "datetime": "2026-02-14T06:00:00",
          "open": 0.3415,
          "high": 0.3427,
          "low": 0.3391,
          "close": 0.3411,
          "volume": 343774.96,
          "close_time": 1771052399999,
          "quote_volume": 116996.829656,
          "trades": 2284,
          "taker_buy_base": 183408.53,
          "taker_buy_quote": 62425.068168
        },
        {
          "timestamp": 1771052400000,
          "datetime": "2026-02-14T07:00:00",
          "open": 0.3412,
          "high": 0.3418,
          "low": 0.3392,
          "close": 0.3406,
          "volume": 324759.04,
          "close_time": 1771055999999,
          "quote_volume": 110579.961196,
          "trades": 1669,
          "taker_buy_base": 134764.37,
          "taker_buy_quote": 45884.44571
        },
        {
          "timestamp": 1771056000000,
          "datetime": "2026-02-14T08:00:00",
          "open": 0.3406,
          "high": 0.3435,
          "low": 0.3406,
          "close": 0.3433,
          "volume": 806517.44,
          "close_time": 1771059599999,
          "quote_volume": 276290.320789,
          "trades": 2885,
          "taker_buy_base": 508900.91,
          "taker_buy_quote": 174334.678434
        },
        {
          "timestamp": 1771059600000,
          "datetime": "2026-02-14T09:00:00",
          "open": 0.3434,
          "high": 0.345,
          "low": 0.3418,
          "close": 0.3431,
          "volume": 431685.96,
          "close_time": 1771063199999,
          "quote_volume": 148326.532401,
          "trades": 1863,
          "taker_buy_base": 234610.97,
          "taker_buy_quote": 80610.433453
        },
        {
          "timestamp": 1771063200000,
          "datetime": "2026-02-14T10:00:00",
          "open": 0.3431,
          "high": 0.3433,
          "low": 0.3408,
          "close": 0.3415,
          "volume": 280796.56,
          "close_time": 1771066799999,
          "quote_volume": 96019.915244,
          "trades": 1590,
          "taker_buy_base": 111350.98,
          "taker_buy_quote": 38064.742299
        },
        {
          "timestamp": 1771066800000,
          "datetime": "2026-02-14T11:00:00",
          "open": 0.3415,
          "high": 0.3467,
          "low": 0.3415,
          "close": 0.3457,
          "volume": 459274.57,
          "close_time": 1771070399999,
          "quote_volume": 158151.744396,
          "trades": 3031,
          "taker_buy_base": 225857.67,
          "taker_buy_quote": 77733.744777
        },
        {
          "timestamp": 1771070400000,
          "datetime": "2026-02-14T12:00:00",
          "open": 0.3455,
          "high": 0.3481,
          "low": 0.3443,
          "close": 0.3452,
          "volume": 898202.82,
          "close_time": 1771073999999,
          "quote_volume": 310473.392555,
          "trades": 4288,
          "taker_buy_base": 429965.0,
          "taker_buy_quote": 148647.384537
        },
        {
          "timestamp": 1771074000000,
          "datetime": "2026-02-14T13:00:00",
          "open": 0.3451,
          "high": 0.346,
          "low": 0.3435,
          "close": 0.3453,
          "volume": 427886.21,
          "close_time": 1771077599999,
          "quote_volume": 147439.130832,
          "trades": 2860,
          "taker_buy_base": 222226.62,
          "taker_buy_quote": 76574.360833
        },
        {
          "timestamp": 1771077600000,
          "datetime": "2026-02-14T14:00:00",
          "open": 0.3454,
          "high": 0.3507,
          "low": 0.3447,
          "close": 0.3501,
          "volume": 494227.6,
          "close_time": 1771081199999,
          "quote_volume": 171647.096604,
          "trades": 3251,
          "taker_buy_base": 317261.12,
          "taker_buy_quote": 110229.458439
        },
        {
          "timestamp": 1771081200000,
          "datetime": "2026-02-14T15:00:00",
          "open": 0.3502,
          "high": 0.3528,
          "low": 0.3488,
          "close": 0.3526,
          "volume": 274148.7,
          "close_time": 1771084799999,
          "quote_volume": 96018.618752,
          "trades": 2180,
          "taker_buy_base": 135490.62,
          "taker_buy_quote": 47493.00759
        },
        {
          "timestamp": 1771084800000,
          "datetime": "2026-02-14T16:00:00",
          "open": 0.3526,
          "high": 0.358,
          "low": 0.3509,
          "close": 0.358,
          "volume": 446514.92,
          "close_time": 1771088399999,
          "quote_volume": 157828.242169,
          "trades": 3963,
          "taker_buy_base": 228025.11,
          "taker_buy_quote": 80684.921546
        },
        {
          "timestamp": 1771088400000,
          "datetime": "2026-02-14T17:00:00",
          "open": 0.3578,
          "high": 0.3626,
          "low": 0.3572,
          "close": 0.3575,
          "volume": 783801.7,
          "close_time": 1771091999999,
          "quote_volume": 281790.125701,
          "trades": 4491,
          "taker_buy_base": 435115.3,
          "taker_buy_quote": 156388.986818
        },
        {
          "timestamp": 1771092000000,
          "datetime": "2026-02-14T18:00:00",
          "open": 0.3576,
          "high": 0.3619,
          "low": 0.3569,
          "close": 0.3612,
          "volume": 476774.65,
          "close_time": 1771095599999,
          "quote_volume": 171768.751094,
          "trades": 2537,
          "taker_buy_base": 227267.85,
          "taker_buy_quote": 81918.112733
        },
        {
          "timestamp": 1771095600000,
          "datetime": "2026-02-14T19:00:00",
          "open": 0.3611,
          "high": 0.3641,
          "low": 0.3585,
          "close": 0.3631,
          "volume": 597429.57,
          "close_time": 1771099199999,
          "quote_volume": 215712.677885,
          "trades": 2817,
          "taker_buy_base": 260904.61,
          "taker_buy_quote": 94224.090493
        },
        {
          "timestamp": 1771099200000,
          "datetime": "2026-02-14T20:00:00",
          "open": 0.3632,
          "high": 0.3642,
          "low": 0.3585,
          "close": 0.3602,
          "volume": 622081.26,
          "close_time": 1771102799999,
          "quote_volume": 224850.08502,
          "trades": 3310,
          "taker_buy_base": 289160.28,
          "taker_buy_quote": 104403.799249
        },
        {
          "timestamp": 1771102800000,
          "datetime": "2026-02-14T21:00:00",
          "open": 0.3602,
          "high": 0.3627,
          "low": 0.357,
          "close": 0.3588,
          "volume": 398677.29,
          "close_time": 1771106399999,
          "quote_volume": 143578.115673,
          "trades": 3337,
          "taker_buy_base": 199583.9,
          "taker_buy_quote": 71911.355122
        },
        {
          "timestamp": 1771106400000,
          "datetime": "2026-02-14T22:00:00",
          "open": 0.3588,
          "high": 0.3675,
          "low": 0.3587,
          "close": 0.364,
          "volume": 861762.1,
          "close_time": 1771109999999,
          "quote_volume": 313569.253313,
          "trades": 2820,
          "taker_buy_base": 468023.6,
          "taker_buy_quote": 170350.738135
        },
        {
          "timestamp": 1771110000000,
          "datetime": "2026-02-14T23:00:00",
          "open": 0.3639,
          "high": 0.3644,
          "low": 0.359,
          "close": 0.3599,
          "volume": 412302.31,
          "close_time": 1771113599999,
          "quote_volume": 148921.456573,
          "trades": 3062,
          "taker_buy_base": 209261.77,
          "taker_buy_quote": 75601.79815
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 0.3599,
          "high": 0.3601,
          "low": 0.353,
          "close": 0.3551,
          "volume": 694323.03,
          "close_time": 1771117199999,
          "quote_volume": 247147.064302,
          "trades": 4424,
          "taker_buy_base": 298017.45,
          "taker_buy_quote": 106129.11677
        },
        {
          "timestamp": 1771117200000,
          "datetime": "2026-02-15T01:00:00",
          "open": 0.355,
          "high": 0.3585,
          "low": 0.3537,
          "close": 0.3575,
          "volume": 521926.67,
          "close_time": 1771120799999,
          "quote_volume": 185808.242498,
          "trades": 3076,
          "taker_buy_base": 275948.92,
          "taker_buy_quote": 98237.078156
        },
        {
          "timestamp": 1771120800000,
          "datetime": "2026-02-15T02:00:00",
          "open": 0.3574,
          "high": 0.3585,
          "low": 0.3523,
          "close": 0.3556,
          "volume": 379721.35,
          "close_time": 1771124399999,
          "quote_volume": 134799.722648,
          "trades": 2849,
          "taker_buy_base": 162275.09,
          "taker_buy_quote": 57582.622163
        },
        {
          "timestamp": 1771124400000,
          "datetime": "2026-02-15T03:00:00",
          "open": 0.3555,
          "high": 0.3582,
          "low": 0.351,
          "close": 0.3579,
          "volume": 602275.35,
          "close_time": 1771127999999,
          "quote_volume": 212997.830429,
          "trades": 4445,
          "taker_buy_base": 277987.42,
          "taker_buy_quote": 98437.524214
        },
        {
          "timestamp": 1771128000000,
          "datetime": "2026-02-15T04:00:00",
          "open": 0.3578,
          "high": 0.3621,
          "low": 0.3559,
          "close": 0.3572,
          "volume": 392150.42,
          "close_time": 1771131599999,
          "quote_volume": 140706.457918,
          "trades": 4067,
          "taker_buy_base": 189153.21,
          "taker_buy_quote": 67867.985398
        },
        {
          "timestamp": 1771131600000,
          "datetime": "2026-02-15T05:00:00",
          "open": 0.3571,
          "high": 0.3603,
          "low": 0.3567,
          "close": 0.3592,
          "volume": 185059.89,
          "close_time": 1771135199999,
          "quote_volume": 66403.398484,
          "trades": 1842,
          "taker_buy_base": 95590.34,
          "taker_buy_quote": 34301.345649
        },
        {
          "timestamp": 1771135200000,
          "datetime": "2026-02-15T06:00:00",
          "open": 0.3591,
          "high": 0.3602,
          "low": 0.3569,
          "close": 0.3579,
          "volume": 114467.52,
          "close_time": 1771138799999,
          "quote_volume": 41064.36411,
          "trades": 1286,
          "taker_buy_base": 56453.35,
          "taker_buy_quote": 20249.71022
        },
        {
          "timestamp": 1771138800000,
          "datetime": "2026-02-15T07:00:00",
          "open": 0.3578,
          "high": 0.3612,
          "low": 0.3574,
          "close": 0.3609,
          "volume": 315326.85,
          "close_time": 1771142399999,
          "quote_volume": 113370.567768,
          "trades": 2142,
          "taker_buy_base": 177310.66,
          "taker_buy_quote": 63745.854034
        },
        {
          "timestamp": 1771142400000,
          "datetime": "2026-02-15T08:00:00",
          "open": 0.3607,
          "high": 0.3608,
          "low": 0.3523,
          "close": 0.3541,
          "volume": 456852.8,
          "close_time": 1771145999999,
          "quote_volume": 162536.133156,
          "trades": 3320,
          "taker_buy_base": 217905.99,
          "taker_buy_quote": 77404.756445
        },
        {
          "timestamp": 1771146000000,
          "datetime": "2026-02-15T09:00:00",
          "open": 0.354,
          "high": 0.3564,
          "low": 0.3534,
          "close": 0.3553,
          "volume": 271196.7,
          "close_time": 1771149599999,
          "quote_volume": 96363.879227,
          "trades": 1843,
          "taker_buy_base": 139636.76,
          "taker_buy_quote": 49620.195164
        },
        {
          "timestamp": 1771149600000,
          "datetime": "2026-02-15T10:00:00",
          "open": 0.3553,
          "high": 0.3553,
          "low": 0.3502,
          "close": 0.353,
          "volume": 385584.05,
          "close_time": 1771153199999,
          "quote_volume": 135772.099078,
          "trades": 2477,
          "taker_buy_base": 143629.16,
          "taker_buy_quote": 50588.69052
        },
        {
          "timestamp": 1771153200000,
          "datetime": "2026-02-15T11:00:00",
          "open": 0.3528,
          "high": 0.3539,
          "low": 0.3516,
          "close": 0.3522,
          "volume": 292025.31,
          "close_time": 1771156799999,
          "quote_volume": 102947.093992,
          "trades": 1647,
          "taker_buy_base": 156896.46,
          "taker_buy_quote": 55296.014309
        },
        {
          "timestamp": 1771156800000,
          "datetime": "2026-02-15T12:00:00",
          "open": 0.3521,
          "high": 0.3526,
          "low": 0.3422,
          "close": 0.3423,
          "volume": 1171159.65,
          "close_time": 1771160399999,
          "quote_volume": 408191.019806,
          "trades": 6533,
          "taker_buy_base": 512722.78,
          "taker_buy_quote": 178911.453362
        },
        {
          "timestamp": 1771160400000,
          "datetime": "2026-02-15T13:00:00",
          "open": 0.3423,
          "high": 0.3459,
          "low": 0.3367,
          "close": 0.3383,
          "volume": 1267758.76,
          "close_time": 1771163999999,
          "quote_volume": 432147.414014,
          "trades": 7814,
          "taker_buy_base": 553275.4,
          "taker_buy_quote": 188724.931024
        },
        {
          "timestamp": 1771164000000,
          "datetime": "2026-02-15T14:00:00",
          "open": 0.3382,
          "high": 0.3431,
          "low": 0.3379,
          "close": 0.3424,
          "volume": 409632.92,
          "close_time": 1771167599999,
          "quote_volume": 139427.023666,
          "trades": 3304,
          "taker_buy_base": 240459.31,
          "taker_buy_quote": 81844.856388
        },
        {
          "timestamp": 1771167600000,
          "datetime": "2026-02-15T15:00:00",
          "open": 0.3423,
          "high": 0.3435,
          "low": 0.341,
          "close": 0.3421,
          "volume": 203731.53,
          "close_time": 1771171199999,
          "quote_volume": 69741.659541,
          "trades": 1667,
          "taker_buy_base": 91236.89,
          "taker_buy_quote": 31226.962956
        },
        {
          "timestamp": 1771171200000,
          "datetime": "2026-02-15T16:00:00",
          "open": 0.342,
          "high": 0.344,
          "low": 0.3396,
          "close": 0.342,
          "volume": 413565.16,
          "close_time": 1771174799999,
          "quote_volume": 141369.952077,
          "trades": 2748,
          "taker_buy_base": 160706.99,
          "taker_buy_quote": 54949.460643
        },
        {
          "timestamp": 1771174800000,
          "datetime": "2026-02-15T17:00:00",
          "open": 0.3419,
          "high": 0.3425,
          "low": 0.3353,
          "close": 0.3382,
          "volume": 651490.16,
          "close_time": 1771178399999,
          "quote_volume": 220345.534767,
          "trades": 5086,
          "taker_buy_base": 268351.37,
          "taker_buy_quote": 90723.975947
        },
        {
          "timestamp": 1771178400000,
          "datetime": "2026-02-15T18:00:00",
          "open": 0.3382,
          "high": 0.3386,
          "low": 0.3343,
          "close": 0.3355,
          "volume": 570336.92,
          "close_time": 1771181999999,
          "quote_volume": 191852.60305,
          "trades": 3757,
          "taker_buy_base": 268966.81,
          "taker_buy_quote": 90508.70894
        },
        {
          "timestamp": 1771182000000,
          "datetime": "2026-02-15T19:00:00",
          "open": 0.3354,
          "high": 0.338,
          "low": 0.3336,
          "close": 0.3364,
          "volume": 575973.86,
          "close_time": 1771185599999,
          "quote_volume": 193321.188393,
          "trades": 4034,
          "taker_buy_base": 318188.55,
          "taker_buy_quote": 106838.038324
        },
        {
          "timestamp": 1771185600000,
          "datetime": "2026-02-15T20:00:00",
          "open": 0.3363,
          "high": 0.3388,
          "low": 0.3348,
          "close": 0.3378,
          "volume": 227606.57,
          "close_time": 1771189199999,
          "quote_volume": 76744.461424,
          "trades": 1894,
          "taker_buy_base": 131032.23,
          "taker_buy_quote": 44214.120377
        },
        {
          "timestamp": 1771189200000,
          "datetime": "2026-02-15T21:00:00",
          "open": 0.3378,
          "high": 0.3395,
          "low": 0.3372,
          "close": 0.3379,
          "volume": 193725.51,
          "close_time": 1771192799999,
          "quote_volume": 65536.538912,
          "trades": 1462,
          "taker_buy_base": 123155.24,
          "taker_buy_quote": 41667.330248
        },
        {
          "timestamp": 1771192800000,
          "datetime": "2026-02-15T22:00:00",
          "open": 0.3378,
          "high": 0.339,
          "low": 0.337,
          "close": 0.3388,
          "volume": 147476.13,
          "close_time": 1771196399999,
          "quote_volume": 49862.292568,
          "trades": 1111,
          "taker_buy_base": 78935.36,
          "taker_buy_quote": 26695.165254
        },
        {
          "timestamp": 1771196400000,
          "datetime": "2026-02-15T23:00:00",
          "open": 0.3388,
          "high": 0.3404,
          "low": 0.3349,
          "close": 0.3396,
          "volume": 808480.53,
          "close_time": 1771199999999,
          "quote_volume": 273096.283682,
          "trades": 3037,
          "taker_buy_base": 306552.17,
          "taker_buy_quote": 103516.453322
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 0.3396,
          "high": 0.3431,
          "low": 0.3393,
          "close": 0.3406,
          "volume": 492707.84,
          "close_time": 1771203599999,
          "quote_volume": 167899.427264,
          "trades": 2452,
          "taker_buy_base": 263888.48,
          "taker_buy_quote": 89953.100366
        },
        {
          "timestamp": 1771203600000,
          "datetime": "2026-02-16T01:00:00",
          "open": 0.3407,
          "high": 0.3422,
          "low": 0.3381,
          "close": 0.3399,
          "volume": 129622.76,
          "close_time": 1771207199999,
          "quote_volume": 44049.835754,
          "trades": 1708,
          "taker_buy_base": 61582.57,
          "taker_buy_quote": 20923.372881
        },
        {
          "timestamp": 1771207200000,
          "datetime": "2026-02-16T02:00:00",
          "open": 0.3399,
          "high": 0.3413,
          "low": 0.3385,
          "close": 0.3392,
          "volume": 100258.64,
          "close_time": 1771210799999,
          "quote_volume": 34080.121761,
          "trades": 1396,
          "taker_buy_base": 44219.44,
          "taker_buy_quote": 15033.193999
        },
        {
          "timestamp": 1771210800000,
          "datetime": "2026-02-16T03:00:00",
          "open": 0.3392,
          "high": 0.3414,
          "low": 0.339,
          "close": 0.3408,
          "volume": 291975.36,
          "close_time": 1771214399999,
          "quote_volume": 99349.415842,
          "trades": 1600,
          "taker_buy_base": 207045.45,
          "taker_buy_quote": 70479.656683
        },
        {
          "timestamp": 1771214400000,
          "datetime": "2026-02-16T04:00:00",
          "open": 0.3408,
          "high": 0.3441,
          "low": 0.3405,
          "close": 0.3433,
          "volume": 243471.74,
          "close_time": 1771217999999,
          "quote_volume": 83335.477943,
          "trades": 2005,
          "taker_buy_base": 120525.53,
          "taker_buy_quote": 41235.467041
        },
        {
          "timestamp": 1771218000000,
          "datetime": "2026-02-16T05:00:00",
          "open": 0.3433,
          "high": 0.3442,
          "low": 0.3377,
          "close": 0.3389,
          "volume": 145200.75,
          "close_time": 1771221599999,
          "quote_volume": 49401.292267,
          "trades": 1701,
          "taker_buy_base": 53585.73,
          "taker_buy_quote": 18218.266883
        },
        {
          "timestamp": 1771221600000,
          "datetime": "2026-02-16T06:00:00",
          "open": 0.3388,
          "high": 0.3427,
          "low": 0.3387,
          "close": 0.3414,
          "volume": 176438.9,
          "close_time": 1771225199999,
          "quote_volume": 60101.944496,
          "trades": 1317,
          "taker_buy_base": 117588.88,
          "taker_buy_quote": 40032.71291
        },
        {
          "timestamp": 1771225200000,
          "datetime": "2026-02-16T07:00:00",
          "open": 0.3413,
          "high": 0.342,
          "low": 0.3396,
          "close": 0.3403,
          "volume": 264450.31,
          "close_time": 1771228799999,
          "quote_volume": 90084.656843,
          "trades": 1754,
          "taker_buy_base": 157858.1,
          "taker_buy_quote": 53776.039644
        },
        {
          "timestamp": 1771228800000,
          "datetime": "2026-02-16T08:00:00",
          "open": 0.3402,
          "high": 0.3426,
          "low": 0.3401,
          "close": 0.3407,
          "volume": 222717.46,
          "close_time": 1771232399999,
          "quote_volume": 75964.111312,
          "trades": 1285,
          "taker_buy_base": 178874.18,
          "taker_buy_quote": 61020.903607
        },
        {
          "timestamp": 1771232400000,
          "datetime": "2026-02-16T09:00:00",
          "open": 0.3406,
          "high": 0.3434,
          "low": 0.3405,
          "close": 0.3423,
          "volume": 211532.05,
          "close_time": 1771235999999,
          "quote_volume": 72377.963175,
          "trades": 1666,
          "taker_buy_base": 98081.03,
          "taker_buy_quote": 33568.951441
        },
        {
          "timestamp": 1771236000000,
          "datetime": "2026-02-16T10:00:00",
          "open": 0.3423,
          "high": 0.3432,
          "low": 0.3408,
          "close": 0.3413,
          "volume": 201488.12,
          "close_time": 1771239599999,
          "quote_volume": 68840.164427,
          "trades": 1271,
          "taker_buy_base": 138533.85,
          "taker_buy_quote": 47319.242833
        },
        {
          "timestamp": 1771239600000,
          "datetime": "2026-02-16T11:00:00",
          "open": 0.3413,
          "high": 0.3415,
          "low": 0.3356,
          "close": 0.3391,
          "volume": 282183.02,
          "close_time": 1771243199999,
          "quote_volume": 95526.464884,
          "trades": 2080,
          "taker_buy_base": 135902.25,
          "taker_buy_quote": 46071.494157
        },
        {
          "timestamp": 1771243200000,
          "datetime": "2026-02-16T12:00:00",
          "open": 0.3392,
          "high": 0.3467,
          "low": 0.3385,
          "close": 0.3451,
          "volume": 929908.83,
          "close_time": 1771246799999,
          "quote_volume": 319525.138958,
          "trades": 3912,
          "taker_buy_base": 511511.51,
          "taker_buy_quote": 175712.400822
        },
        {
          "timestamp": 1771246800000,
          "datetime": "2026-02-16T13:00:00",
          "open": 0.3451,
          "high": 0.3474,
          "low": 0.3377,
          "close": 0.3389,
          "volume": 679765.98,
          "close_time": 1771250399999,
          "quote_volume": 232665.919518,
          "trades": 5047,
          "taker_buy_base": 300947.43,
          "taker_buy_quote": 103068.853854
        },
        {
          "timestamp": 1771250400000,
          "datetime": "2026-02-16T14:00:00",
          "open": 0.3388,
          "high": 0.3423,
          "low": 0.3366,
          "close": 0.3405,
          "volume": 332306.51,
          "close_time": 1771253999999,
          "quote_volume": 112814.736711,
          "trades": 3195,
          "taker_buy_base": 176819.76,
          "taker_buy_quote": 60048.475549
        },
        {
          "timestamp": 1771254000000,
          "datetime": "2026-02-16T15:00:00",
          "open": 0.3404,
          "high": 0.3427,
          "low": 0.3328,
          "close": 0.3351,
          "volume": 631246.9,
          "close_time": 1771257599999,
          "quote_volume": 212221.378685,
          "trades": 5170,
          "taker_buy_base": 265459.99,
          "taker_buy_quote": 89372.267195
        },
        {
          "timestamp": 1771257600000,
          "datetime": "2026-02-16T16:00:00",
          "open": 0.3352,
          "high": 0.3378,
          "low": 0.3337,
          "close": 0.3364,
          "volume": 353891.39,
          "close_time": 1771261199999,
          "quote_volume": 118902.562802,
          "trades": 2745,
          "taker_buy_base": 185374.51,
          "taker_buy_quote": 62301.012124
        },
        {
          "timestamp": 1771261200000,
          "datetime": "2026-02-16T17:00:00",
          "open": 0.3363,
          "high": 0.3389,
          "low": 0.3349,
          "close": 0.3375,
          "volume": 208846.92,
          "close_time": 1771264799999,
          "quote_volume": 70405.329933,
          "trades": 1529,
          "taker_buy_base": 107674.69,
          "taker_buy_quote": 36295.739112
        },
        {
          "timestamp": 1771264800000,
          "datetime": "2026-02-16T18:00:00",
          "open": 0.3377,
          "high": 0.341,
          "low": 0.3377,
          "close": 0.3382,
          "volume": 206608.73,
          "close_time": 1771268399999,
          "quote_volume": 70115.837685,
          "trades": 1466,
          "taker_buy_base": 86448.36,
          "taker_buy_quote": 29339.319043
        },
        {
          "timestamp": 1771268400000,
          "datetime": "2026-02-16T19:00:00",
          "open": 0.3383,
          "high": 0.3409,
          "low": 0.337,
          "close": 0.3397,
          "volume": 195587.56,
          "close_time": 1771271999999,
          "quote_volume": 66344.905245,
          "trades": 1143,
          "taker_buy_base": 106701.2,
          "taker_buy_quote": 36219.427513
        },
        {
          "timestamp": 1771272000000,
          "datetime": "2026-02-16T20:00:00",
          "open": 0.3398,
          "high": 0.3437,
          "low": 0.3391,
          "close": 0.3435,
          "volume": 305572.65,
          "close_time": 1771275599999,
          "quote_volume": 104355.447353,
          "trades": 1678,
          "taker_buy_base": 179850.24,
          "taker_buy_quote": 61464.090856
        },
        {
          "timestamp": 1771275600000,
          "datetime": "2026-02-16T21:00:00",
          "open": 0.3435,
          "high": 0.3468,
          "low": 0.3419,
          "close": 0.3465,
          "volume": 169023.15,
          "close_time": 1771279199999,
          "quote_volume": 58107.815383,
          "trades": 1607,
          "taker_buy_base": 107255.49,
          "taker_buy_quote": 36879.701355
        },
        {
          "timestamp": 1771279200000,
          "datetime": "2026-02-16T22:00:00",
          "open": 0.3464,
          "high": 0.3474,
          "low": 0.3451,
          "close": 0.346,
          "volume": 237118.79,
          "close_time": 1771282799999,
          "quote_volume": 82101.356632,
          "trades": 1725,
          "taker_buy_base": 140149.51,
          "taker_buy_quote": 48524.826637
        },
        {
          "timestamp": 1771282800000,
          "datetime": "2026-02-16T23:00:00",
          "open": 0.3459,
          "high": 0.347,
          "low": 0.3443,
          "close": 0.3458,
          "volume": 206299.18,
          "close_time": 1771286399999,
          "quote_volume": 71296.235748,
          "trades": 1397,
          "taker_buy_base": 76272.08,
          "taker_buy_quote": 26366.400565
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 0.3459,
          "high": 0.3467,
          "low": 0.3441,
          "close": 0.3443,
          "volume": 122858.49,
          "close_time": 1771289999999,
          "quote_volume": 42416.365124,
          "trades": 1179,
          "taker_buy_base": 74344.25,
          "taker_buy_quote": 25672.269847
        },
        {
          "timestamp": 1771290000000,
          "datetime": "2026-02-17T01:00:00",
          "open": 0.3444,
          "high": 0.346,
          "low": 0.3429,
          "close": 0.3441,
          "volume": 109510.04,
          "close_time": 1771293599999,
          "quote_volume": 37687.499163,
          "trades": 1093,
          "taker_buy_base": 58307.23,
          "taker_buy_quote": 20067.413792
        },
        {
          "timestamp": 1771293600000,
          "datetime": "2026-02-17T02:00:00",
          "open": 0.344,
          "high": 0.3473,
          "low": 0.3416,
          "close": 0.3463,
          "volume": 178290.21,
          "close_time": 1771297199999,
          "quote_volume": 61429.179599,
          "trades": 1727,
          "taker_buy_base": 126129.9,
          "taker_buy_quote": 43431.216231
        },
        {
          "timestamp": 1771297200000,
          "datetime": "2026-02-17T03:00:00",
          "open": 0.3462,
          "high": 0.3462,
          "low": 0.3446,
          "close": 0.3446,
          "volume": 47794.98,
          "close_time": 1771300799999,
          "quote_volume": 16506.610805,
          "trades": 604,
          "taker_buy_base": 19799.75,
          "taker_buy_quote": 6839.3003
        },
        {
          "timestamp": 1771300800000,
          "datetime": "2026-02-17T04:00:00",
          "open": 0.3445,
          "high": 0.3467,
          "low": 0.3439,
          "close": 0.3458,
          "volume": 101785.18,
          "close_time": 1771304399999,
          "quote_volume": 35138.586226,
          "trades": 1023,
          "taker_buy_base": 56903.4,
          "taker_buy_quote": 19644.27275
        },
        {
          "timestamp": 1771304400000,
          "datetime": "2026-02-17T05:00:00",
          "open": 0.3458,
          "high": 0.346,
          "low": 0.3407,
          "close": 0.343,
          "volume": 172932.45,
          "close_time": 1771307999999,
          "quote_volume": 59177.455997,
          "trades": 1535,
          "taker_buy_base": 91361.68,
          "taker_buy_quote": 31242.578811
        },
        {
          "timestamp": 1771308000000,
          "datetime": "2026-02-17T06:00:00",
          "open": 0.3431,
          "high": 0.3451,
          "low": 0.343,
          "close": 0.3445,
          "volume": 82644.15,
          "close_time": 1771311599999,
          "quote_volume": 28451.958306,
          "trades": 783,
          "taker_buy_base": 48851.03,
          "taker_buy_quote": 16820.294774
        },
        {
          "timestamp": 1771311600000,
          "datetime": "2026-02-17T07:00:00",
          "open": 0.3444,
          "high": 0.3444,
          "low": 0.3423,
          "close": 0.3433,
          "volume": 94124.54,
          "close_time": 1771315199999,
          "quote_volume": 32320.880939,
          "trades": 889,
          "taker_buy_base": 53782.42,
          "taker_buy_quote": 18467.546525
        },
        {
          "timestamp": 1771315200000,
          "datetime": "2026-02-17T08:00:00",
          "open": 0.3433,
          "high": 0.3444,
          "low": 0.3394,
          "close": 0.3398,
          "volume": 283427.18,
          "close_time": 1771318799999,
          "quote_volume": 96849.428095,
          "trades": 1600,
          "taker_buy_base": 115249.86,
          "taker_buy_quote": 39347.675225
        },
        {
          "timestamp": 1771318800000,
          "datetime": "2026-02-17T09:00:00",
          "open": 0.3397,
          "high": 0.3399,
          "low": 0.338,
          "close": 0.3396,
          "volume": 252724.26,
          "close_time": 1771322399999,
          "quote_volume": 85746.794088,
          "trades": 1343,
          "taker_buy_base": 124005.83,
          "taker_buy_quote": 42069.294487
        },
        {
          "timestamp": 1771322400000,
          "datetime": "2026-02-17T10:00:00",
          "open": 0.3396,
          "high": 0.3405,
          "low": 0.3369,
          "close": 0.3386,
          "volume": 123522.23,
          "close_time": 1771325999999,
          "quote_volume": 41831.628022,
          "trades": 1096,
          "taker_buy_base": 51210.71,
          "taker_buy_quote": 17326.651251
        },
        {
          "timestamp": 1771326000000,
          "datetime": "2026-02-17T11:00:00",
          "open": 0.3387,
          "high": 0.3413,
          "low": 0.3384,
          "close": 0.3406,
          "volume": 125426.8,
          "close_time": 1771329599999,
          "quote_volume": 42667.77785,
          "trades": 1105,
          "taker_buy_base": 64587.83,
          "taker_buy_quote": 21975.73036
        },
        {
          "timestamp": 1771329600000,
          "datetime": "2026-02-17T12:00:00",
          "open": 0.3406,
          "high": 0.3426,
          "low": 0.3394,
          "close": 0.3398,
          "volume": 252823.52,
          "close_time": 1771333199999,
          "quote_volume": 86229.589694,
          "trades": 1347,
          "taker_buy_base": 132789.41,
          "taker_buy_quote": 45284.329144
        },
        {
          "timestamp": 1771333200000,
          "datetime": "2026-02-17T13:00:00",
          "open": 0.3399,
          "high": 0.344,
          "low": 0.3391,
          "close": 0.3414,
          "volume": 367389.34,
          "close_time": 1771336799999,
          "quote_volume": 125733.083284,
          "trades": 2319,
          "taker_buy_base": 203513.9,
          "taker_buy_quote": 69658.810727
        },
        {
          "timestamp": 1771336800000,
          "datetime": "2026-02-17T14:00:00",
          "open": 0.3414,
          "high": 0.3445,
          "low": 0.3354,
          "close": 0.3367,
          "volume": 686252.1,
          "close_time": 1771340399999,
          "quote_volume": 233084.692885,
          "trades": 5648,
          "taker_buy_base": 290363.61,
          "taker_buy_quote": 98645.462165
        },
        {
          "timestamp": 1771340400000,
          "datetime": "2026-02-17T15:00:00",
          "open": 0.3367,
          "high": 0.3414,
          "low": 0.3364,
          "close": 0.3405,
          "volume": 391419.4,
          "close_time": 1771343999999,
          "quote_volume": 132585.373026,
          "trades": 4150,
          "taker_buy_base": 206386.7,
          "taker_buy_quote": 69950.029259
        },
        {
          "timestamp": 1771344000000,
          "datetime": "2026-02-17T16:00:00",
          "open": 0.3406,
          "high": 0.3518,
          "low": 0.3402,
          "close": 0.3435,
          "volume": 917917.04,
          "close_time": 1771347599999,
          "quote_volume": 317516.39803,
          "trades": 5700,
          "taker_buy_base": 438372.53,
          "taker_buy_quote": 151700.189957
        },
        {
          "timestamp": 1771347600000,
          "datetime": "2026-02-17T17:00:00",
          "open": 0.3435,
          "high": 0.3439,
          "low": 0.3358,
          "close": 0.3388,
          "volume": 513361.82,
          "close_time": 1771351199999,
          "quote_volume": 174296.97707,
          "trades": 3773,
          "taker_buy_base": 234329.07,
          "taker_buy_quote": 79590.201996
        },
        {
          "timestamp": 1771351200000,
          "datetime": "2026-02-17T18:00:00",
          "open": 0.3387,
          "high": 0.3463,
          "low": 0.338,
          "close": 0.3445,
          "volume": 423414.76,
          "close_time": 1771354799999,
          "quote_volume": 145233.505925,
          "trades": 3184,
          "taker_buy_base": 255228.33,
          "taker_buy_quote": 87647.496982
        },
        {
          "timestamp": 1771354800000,
          "datetime": "2026-02-17T19:00:00",
          "open": 0.3447,
          "high": 0.345,
          "low": 0.3418,
          "close": 0.3433,
          "volume": 318092.75,
          "close_time": 1771358399999,
          "quote_volume": 109206.486472,
          "trades": 2262,
          "taker_buy_base": 174190.66,
          "taker_buy_quote": 59808.195029
        },
        {
          "timestamp": 1771358400000,
          "datetime": "2026-02-17T20:00:00",
          "open": 0.3432,
          "high": 0.3444,
          "low": 0.3401,
          "close": 0.3409,
          "volume": 143145.04,
          "close_time": 1771361999999,
          "quote_volume": 48943.969133,
          "trades": 1662,
          "taker_buy_base": 75240.24,
          "taker_buy_quote": 25730.170737
        },
        {
          "timestamp": 1771362000000,
          "datetime": "2026-02-17T21:00:00",
          "open": 0.341,
          "high": 0.3425,
          "low": 0.3403,
          "close": 0.3418,
          "volume": 107193.67,
          "close_time": 1771365599999,
          "quote_volume": 36580.747847,
          "trades": 836,
          "taker_buy_base": 59295.29,
          "taker_buy_quote": 20244.373492
        },
        {
          "timestamp": 1771365600000,
          "datetime": "2026-02-17T22:00:00",
          "open": 0.3419,
          "high": 0.344,
          "low": 0.3417,
          "close": 0.3417,
          "volume": 91412.16,
          "close_time": 1771369199999,
          "quote_volume": 31338.070819,
          "trades": 686,
          "taker_buy_base": 47145.87,
          "taker_buy_quote": 16169.684904
        },
        {
          "timestamp": 1771369200000,
          "datetime": "2026-02-17T23:00:00",
          "open": 0.3416,
          "high": 0.342,
          "low": 0.3401,
          "close": 0.3409,
          "volume": 128522.35,
          "close_time": 1771372799999,
          "quote_volume": 43828.620729,
          "trades": 1002,
          "taker_buy_base": 57609.79,
          "taker_buy_quote": 19643.564211
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 0.341,
          "high": 0.3421,
          "low": 0.3398,
          "close": 0.3401,
          "volume": 101312.53,
          "close_time": 1771376399999,
          "quote_volume": 34564.594782,
          "trades": 772,
          "taker_buy_base": 37527.8,
          "taker_buy_quote": 12809.28704
        },
        {
          "timestamp": 1771376400000,
          "datetime": "2026-02-18T01:00:00",
          "open": 0.3402,
          "high": 0.3412,
          "low": 0.3394,
          "close": 0.3403,
          "volume": 129899.94,
          "close_time": 1771379999999,
          "quote_volume": 44229.456007,
          "trades": 929,
          "taker_buy_base": 87181.27,
          "taker_buy_quote": 29696.307635
        },
        {
          "timestamp": 1771380000000,
          "datetime": "2026-02-18T02:00:00",
          "open": 0.3403,
          "high": 0.3433,
          "low": 0.3403,
          "close": 0.3425,
          "volume": 75881.4,
          "close_time": 1771383599999,
          "quote_volume": 25950.374567,
          "trades": 821,
          "taker_buy_base": 45166.76,
          "taker_buy_quote": 15443.201657
        },
        {
          "timestamp": 1771383600000,
          "datetime": "2026-02-18T03:00:00",
          "open": 0.3424,
          "high": 0.3441,
          "low": 0.3422,
          "close": 0.3433,
          "volume": 91526.58,
          "close_time": 1771387199999,
          "quote_volume": 31423.935323,
          "trades": 739,
          "taker_buy_base": 32572.73,
          "taker_buy_quote": 11176.351819
        },
        {
          "timestamp": 1771387200000,
          "datetime": "2026-02-18T04:00:00",
          "open": 0.3433,
          "high": 0.3437,
          "low": 0.3422,
          "close": 0.3426,
          "volume": 53772.16,
          "close_time": 1771390799999,
          "quote_volume": 18430.743529,
          "trades": 688,
          "taker_buy_base": 24836.55,
          "taker_buy_quote": 8510.55297
        },
        {
          "timestamp": 1771390800000,
          "datetime": "2026-02-18T05:00:00",
          "open": 0.3427,
          "high": 0.3445,
          "low": 0.3424,
          "close": 0.3437,
          "volume": 60736.73,
          "close_time": 1771394399999,
          "quote_volume": 20856.581046,
          "trades": 596,
          "taker_buy_base": 23243.99,
          "taker_buy_quote": 7982.972857
        },
        {
          "timestamp": 1771394400000,
          "datetime": "2026-02-18T06:00:00",
          "open": 0.3438,
          "high": 0.345,
          "low": 0.3431,
          "close": 0.3433,
          "volume": 118815.69,
          "close_time": 1771397999999,
          "quote_volume": 40888.480544,
          "trades": 593,
          "taker_buy_base": 65501.84,
          "taker_buy_quote": 22544.742057
        },
        {
          "timestamp": 1771398000000,
          "datetime": "2026-02-18T07:00:00",
          "open": 0.3433,
          "high": 0.3465,
          "low": 0.3433,
          "close": 0.3456,
          "volume": 151666.98,
          "close_time": 1771401599999,
          "quote_volume": 52365.597265,
          "trades": 920,
          "taker_buy_base": 99681.43,
          "taker_buy_quote": 34417.763995
        },
        {
          "timestamp": 1771401600000,
          "datetime": "2026-02-18T08:00:00",
          "open": 0.3456,
          "high": 0.3476,
          "low": 0.3443,
          "close": 0.3451,
          "volume": 217139.29,
          "close_time": 1771405199999,
          "quote_volume": 75045.615195,
          "trades": 1252,
          "taker_buy_base": 85728.43,
          "taker_buy_quote": 29633.336023
        },
        {
          "timestamp": 1771405200000,
          "datetime": "2026-02-18T09:00:00",
          "open": 0.3451,
          "high": 0.3457,
          "low": 0.3441,
          "close": 0.3455,
          "volume": 86180.49,
          "close_time": 1771408799999,
          "quote_volume": 29731.60457,
          "trades": 560,
          "taker_buy_base": 30641.02,
          "taker_buy_quote": 10569.302242
        },
        {
          "timestamp": 1771408800000,
          "datetime": "2026-02-18T10:00:00",
          "open": 0.3455,
          "high": 0.3456,
          "low": 0.3428,
          "close": 0.3434,
          "volume": 228300.5,
          "close_time": 1771412399999,
          "quote_volume": 78511.717582,
          "trades": 1228,
          "taker_buy_base": 149883.96,
          "taker_buy_quote": 51546.066228
        },
        {
          "timestamp": 1771412400000,
          "datetime": "2026-02-18T11:00:00",
          "open": 0.3434,
          "high": 0.3438,
          "low": 0.3384,
          "close": 0.341,
          "volume": 280909.18,
          "close_time": 1771415999999,
          "quote_volume": 95778.780342,
          "trades": 1833,
          "taker_buy_base": 124712.27,
          "taker_buy_quote": 42571.815586
        },
        {
          "timestamp": 1771416000000,
          "datetime": "2026-02-18T12:00:00",
          "open": 0.341,
          "high": 0.3424,
          "low": 0.3397,
          "close": 0.3409,
          "volume": 137816.18,
          "close_time": 1771419599999,
          "quote_volume": 47011.106528,
          "trades": 1305,
          "taker_buy_base": 66715.63,
          "taker_buy_quote": 22762.938846
        },
        {
          "timestamp": 1771419600000,
          "datetime": "2026-02-18T13:00:00",
          "open": 0.341,
          "high": 0.3414,
          "low": 0.3352,
          "close": 0.3368,
          "volume": 305280.57,
          "close_time": 1771423199999,
          "quote_volume": 103353.195777,
          "trades": 2016,
          "taker_buy_base": 141542.59,
          "taker_buy_quote": 47926.813049
        },
        {
          "timestamp": 1771423200000,
          "datetime": "2026-02-18T14:00:00",
          "open": 0.3369,
          "high": 0.3392,
          "low": 0.3348,
          "close": 0.3384,
          "volume": 663732.15,
          "close_time": 1771426799999,
          "quote_volume": 223819.560449,
          "trades": 3995,
          "taker_buy_base": 306411.46,
          "taker_buy_quote": 103365.135901
        },
        {
          "timestamp": 1771426800000,
          "datetime": "2026-02-18T15:00:00",
          "open": 0.3383,
          "high": 0.346,
          "low": 0.3383,
          "close": 0.3415,
          "volume": 418495.33,
          "close_time": 1771430399999,
          "quote_volume": 143122.525411,
          "trades": 2850,
          "taker_buy_base": 277356.69,
          "taker_buy_quote": 94760.448845
        },
        {
          "timestamp": 1771430400000,
          "datetime": "2026-02-18T16:00:00",
          "open": 0.3416,
          "high": 0.3421,
          "low": 0.3361,
          "close": 0.3369,
          "volume": 328368.22,
          "close_time": 1771433999999,
          "quote_volume": 111238.449801,
          "trades": 2483,
          "taker_buy_base": 140990.34,
          "taker_buy_quote": 47751.967027
        },
        {
          "timestamp": 1771434000000,
          "datetime": "2026-02-18T17:00:00",
          "open": 0.337,
          "high": 0.3407,
          "low": 0.3361,
          "close": 0.3364,
          "volume": 270172.88,
          "close_time": 1771437599999,
          "quote_volume": 91189.65837,
          "trades": 2157,
          "taker_buy_base": 169285.2,
          "taker_buy_quote": 57157.342419
        },
        {
          "timestamp": 1771437600000,
          "datetime": "2026-02-18T18:00:00",
          "open": 0.3364,
          "high": 0.3367,
          "low": 0.3294,
          "close": 0.3297,
          "volume": 870698.74,
          "close_time": 1771441199999,
          "quote_volume": 289357.348155,
          "trades": 4515,
          "taker_buy_base": 309884.24,
          "taker_buy_quote": 103111.305028
        },
        {
          "timestamp": 1771441200000,
          "datetime": "2026-02-18T19:00:00",
          "open": 0.3297,
          "high": 0.3324,
          "low": 0.3258,
          "close": 0.328,
          "volume": 637780.97,
          "close_time": 1771444799999,
          "quote_volume": 209626.282133,
          "trades": 4112,
          "taker_buy_base": 310471.1,
          "taker_buy_quote": 102138.608918
        },
        {
          "timestamp": 1771444800000,
          "datetime": "2026-02-18T20:00:00",
          "open": 0.328,
          "high": 0.3301,
          "low": 0.3265,
          "close": 0.3277,
          "volume": 348814.36,
          "close_time": 1771448399999,
          "quote_volume": 114491.676931,
          "trades": 2380,
          "taker_buy_base": 146923.18,
          "taker_buy_quote": 48212.147075
        },
        {
          "timestamp": 1771448400000,
          "datetime": "2026-02-18T21:00:00",
          "open": 0.3278,
          "high": 0.3294,
          "low": 0.3264,
          "close": 0.3273,
          "volume": 263265.4,
          "close_time": 1771451999999,
          "quote_volume": 86275.739945,
          "trades": 1551,
          "taker_buy_base": 154948.67,
          "taker_buy_quote": 50812.609815
        },
        {
          "timestamp": 1771452000000,
          "datetime": "2026-02-18T22:00:00",
          "open": 0.3274,
          "high": 0.328,
          "low": 0.3248,
          "close": 0.3268,
          "volume": 291876.0,
          "close_time": 1771455599999,
          "quote_volume": 95213.196577,
          "trades": 1610,
          "taker_buy_base": 152341.41,
          "taker_buy_quote": 49726.775514
        },
        {
          "timestamp": 1771455600000,
          "datetime": "2026-02-18T23:00:00",
          "open": 0.3268,
          "high": 0.3268,
          "low": 0.325,
          "close": 0.3264,
          "volume": 69321.73,
          "close_time": 1771459199999,
          "quote_volume": 22603.086493,
          "trades": 808,
          "taker_buy_base": 29142.87,
          "taker_buy_quote": 9504.221397
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 0.3264,
          "high": 0.327,
          "low": 0.3241,
          "close": 0.3244,
          "volume": 120264.79,
          "close_time": 1771462799999,
          "quote_volume": 39133.672362,
          "trades": 1033,
          "taker_buy_base": 33363.58,
          "taker_buy_quote": 10861.955532
        },
        {
          "timestamp": 1771462800000,
          "datetime": "2026-02-19T01:00:00",
          "open": 0.3245,
          "high": 0.3293,
          "low": 0.3245,
          "close": 0.3291,
          "volume": 300590.23,
          "close_time": 1771466399999,
          "quote_volume": 98460.636396,
          "trades": 2612,
          "taker_buy_base": 203666.54,
          "taker_buy_quote": 66720.094935
        },
        {
          "timestamp": 1771466400000,
          "datetime": "2026-02-19T02:00:00",
          "open": 0.3292,
          "high": 0.3302,
          "low": 0.3277,
          "close": 0.3288,
          "volume": 135976.58,
          "close_time": 1771469999999,
          "quote_volume": 44774.154155,
          "trades": 1445,
          "taker_buy_base": 69643.55,
          "taker_buy_quote": 22935.754329
        },
        {
          "timestamp": 1771470000000,
          "datetime": "2026-02-19T03:00:00",
          "open": 0.3287,
          "high": 0.3299,
          "low": 0.328,
          "close": 0.3296,
          "volume": 111546.43,
          "close_time": 1771473599999,
          "quote_volume": 36665.484799,
          "trades": 1084,
          "taker_buy_base": 40460.06,
          "taker_buy_quote": 13306.147891
        },
        {
          "timestamp": 1771473600000,
          "datetime": "2026-02-19T04:00:00",
          "open": 0.3294,
          "high": 0.3309,
          "low": 0.3278,
          "close": 0.3279,
          "volume": 358900.81,
          "close_time": 1771477199999,
          "quote_volume": 118044.929266,
          "trades": 1533,
          "taker_buy_base": 199267.8,
          "taker_buy_quote": 65524.512203
        },
        {
          "timestamp": 1771477200000,
          "datetime": "2026-02-19T05:00:00",
          "open": 0.3279,
          "high": 0.3284,
          "low": 0.3253,
          "close": 0.3261,
          "volume": 288854.23,
          "close_time": 1771480799999,
          "quote_volume": 94378.151036,
          "trades": 1716,
          "taker_buy_base": 170220.79,
          "taker_buy_quote": 55624.037769
        },
        {
          "timestamp": 1771480800000,
          "datetime": "2026-02-19T06:00:00",
          "open": 0.3261,
          "high": 0.3285,
          "low": 0.326,
          "close": 0.3273,
          "volume": 89294.37,
          "close_time": 1771484399999,
          "quote_volume": 29233.561145,
          "trades": 1030,
          "taker_buy_base": 39253.65,
          "taker_buy_quote": 12850.886619
        },
        {
          "timestamp": 1771484400000,
          "datetime": "2026-02-19T07:00:00",
          "open": 0.3274,
          "high": 0.3275,
          "low": 0.3256,
          "close": 0.3264,
          "volume": 123177.14,
          "close_time": 1771487999999,
          "quote_volume": 40193.040185,
          "trades": 1172,
          "taker_buy_base": 54398.3,
          "taker_buy_quote": 17754.146072
        },
        {
          "timestamp": 1771488000000,
          "datetime": "2026-02-19T08:00:00",
          "open": 0.3262,
          "high": 0.3262,
          "low": 0.3204,
          "close": 0.3218,
          "volume": 188029.95,
          "close_time": 1771491599999,
          "quote_volume": 60827.489818,
          "trades": 1570,
          "taker_buy_base": 77417.69,
          "taker_buy_quote": 25031.473751
        },
        {
          "timestamp": 1771491600000,
          "datetime": "2026-02-19T09:00:00",
          "open": 0.3217,
          "high": 0.3246,
          "low": 0.3215,
          "close": 0.323,
          "volume": 376366.7,
          "close_time": 1771495199999,
          "quote_volume": 121435.273066,
          "trades": 1815,
          "taker_buy_base": 273863.87,
          "taker_buy_quote": 88298.023539
        },
        {
          "timestamp": 1771495200000,
          "datetime": "2026-02-19T10:00:00",
          "open": 0.323,
          "high": 0.3244,
          "low": 0.3217,
          "close": 0.3227,
          "volume": 230270.71,
          "close_time": 1771498799999,
          "quote_volume": 74411.812209,
          "trades": 1612,
          "taker_buy_base": 128488.44,
          "taker_buy_quote": 41536.0871
        },
        {
          "timestamp": 1771498800000,
          "datetime": "2026-02-19T11:00:00",
          "open": 0.3226,
          "high": 0.3243,
          "low": 0.3224,
          "close": 0.3232,
          "volume": 145059.75,
          "close_time": 1771502399999,
          "quote_volume": 46919.901219,
          "trades": 1174,
          "taker_buy_base": 81895.96,
          "taker_buy_quote": 26489.387053
        },
        {
          "timestamp": 1771502400000,
          "datetime": "2026-02-19T12:00:00",
          "open": 0.3232,
          "high": 0.3244,
          "low": 0.3216,
          "close": 0.3219,
          "volume": 316845.12,
          "close_time": 1771505999999,
          "quote_volume": 102401.432582,
          "trades": 1929,
          "taker_buy_base": 174360.47,
          "taker_buy_quote": 56404.60447
        },
        {
          "timestamp": 1771506000000,
          "datetime": "2026-02-19T13:00:00",
          "open": 0.3219,
          "high": 0.322,
          "low": 0.3141,
          "close": 0.3164,
          "volume": 372608.88,
          "close_time": 1771509599999,
          "quote_volume": 118434.02105,
          "trades": 3365,
          "taker_buy_base": 193556.72,
          "taker_buy_quote": 61499.613032
        },
        {
          "timestamp": 1771509600000,
          "datetime": "2026-02-19T14:00:00",
          "open": 0.3165,
          "high": 0.3208,
          "low": 0.3148,
          "close": 0.3188,
          "volume": 511594.71,
          "close_time": 1771513199999,
          "quote_volume": 162430.218769,
          "trades": 4166,
          "taker_buy_base": 260120.24,
          "taker_buy_quote": 82624.538694
        },
        {
          "timestamp": 1771513200000,
          "datetime": "2026-02-19T15:00:00",
          "open": 0.3188,
          "high": 0.3204,
          "low": 0.3143,
          "close": 0.315,
          "volume": 384150.9,
          "close_time": 1771516799999,
          "quote_volume": 121764.482501,
          "trades": 3196,
          "taker_buy_base": 129666.3,
          "taker_buy_quote": 41101.919079
        },
        {
          "timestamp": 1771516800000,
          "datetime": "2026-02-19T16:00:00",
          "open": 0.315,
          "high": 0.3164,
          "low": 0.311,
          "close": 0.3137,
          "volume": 654259.85,
          "close_time": 1771520399999,
          "quote_volume": 205109.280218,
          "trades": 3444,
          "taker_buy_base": 280105.84,
          "taker_buy_quote": 87904.065476
        },
        {
          "timestamp": 1771520400000,
          "datetime": "2026-02-19T17:00:00",
          "open": 0.3137,
          "high": 0.3185,
          "low": 0.3126,
          "close": 0.3156,
          "volume": 397441.53,
          "close_time": 1771523999999,
          "quote_volume": 125495.138589,
          "trades": 2746,
          "taker_buy_base": 218178.88,
          "taker_buy_quote": 68944.443883
        },
        {
          "timestamp": 1771524000000,
          "datetime": "2026-02-19T18:00:00",
          "open": 0.3155,
          "high": 0.3194,
          "low": 0.3148,
          "close": 0.3181,
          "volume": 307443.16,
          "close_time": 1771527599999,
          "quote_volume": 97644.554832,
          "trades": 2805,
          "taker_buy_base": 160217.99,
          "taker_buy_quote": 50903.624144
        },
        {
          "timestamp": 1771527600000,
          "datetime": "2026-02-19T19:00:00",
          "open": 0.318,
          "high": 0.3183,
          "low": 0.3151,
          "close": 0.3174,
          "volume": 230020.05,
          "close_time": 1771531199999,
          "quote_volume": 72839.718981,
          "trades": 1937,
          "taker_buy_base": 118054.55,
          "taker_buy_quote": 37387.332508
        },
        {
          "timestamp": 1771531200000,
          "datetime": "2026-02-19T20:00:00",
          "open": 0.3175,
          "high": 0.3194,
          "low": 0.3166,
          "close": 0.3185,
          "volume": 321980.03,
          "close_time": 1771534799999,
          "quote_volume": 102355.351185,
          "trades": 1638,
          "taker_buy_base": 162730.53,
          "taker_buy_quote": 51792.726429
        },
        {
          "timestamp": 1771534800000,
          "datetime": "2026-02-19T21:00:00",
          "open": 0.3186,
          "high": 0.3191,
          "low": 0.3172,
          "close": 0.3174,
          "volume": 119694.87,
          "close_time": 1771538399999,
          "quote_volume": 38079.09761,
          "trades": 962,
          "taker_buy_base": 59642.87,
          "taker_buy_quote": 18973.180676
        },
        {
          "timestamp": 1771538400000,
          "datetime": "2026-02-19T22:00:00",
          "open": 0.3174,
          "high": 0.3178,
          "low": 0.3153,
          "close": 0.3174,
          "volume": 173784.64,
          "close_time": 1771541999999,
          "quote_volume": 54995.962278,
          "trades": 1050,
          "taker_buy_base": 89033.09,
          "taker_buy_quote": 28200.971792
        },
        {
          "timestamp": 1771542000000,
          "datetime": "2026-02-19T23:00:00",
          "open": 0.3175,
          "high": 0.3201,
          "low": 0.3169,
          "close": 0.32,
          "volume": 160030.86,
          "close_time": 1771545599999,
          "quote_volume": 51040.326639,
          "trades": 969,
          "taker_buy_base": 123634.57,
          "taker_buy_quote": 39432.96991
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 0.3199,
          "high": 0.3224,
          "low": 0.3189,
          "close": 0.3218,
          "volume": 125964.79,
          "close_time": 1771549199999,
          "quote_volume": 40397.239786,
          "trades": 1401,
          "taker_buy_base": 85094.74,
          "taker_buy_quote": 27295.038253
        },
        {
          "timestamp": 1771549200000,
          "datetime": "2026-02-20T01:00:00",
          "open": 0.3217,
          "high": 0.3223,
          "low": 0.3206,
          "close": 0.3216,
          "volume": 119947.78,
          "close_time": 1771552799999,
          "quote_volume": 38563.028078,
          "trades": 1132,
          "taker_buy_base": 68850.96,
          "taker_buy_quote": 22144.499298
        },
        {
          "timestamp": 1771552800000,
          "datetime": "2026-02-20T02:00:00",
          "open": 0.3217,
          "high": 0.3229,
          "low": 0.3194,
          "close": 0.3195,
          "volume": 141862.45,
          "close_time": 1771556399999,
          "quote_volume": 45565.032613,
          "trades": 1116,
          "taker_buy_base": 83282.26,
          "taker_buy_quote": 26768.42274
        },
        {
          "timestamp": 1771556400000,
          "datetime": "2026-02-20T03:00:00",
          "open": 0.3195,
          "high": 0.3213,
          "low": 0.3183,
          "close": 0.3203,
          "volume": 130496.56,
          "close_time": 1771559999999,
          "quote_volume": 41771.319189,
          "trades": 1149,
          "taker_buy_base": 55494.23,
          "taker_buy_quote": 17766.322805
        },
        {
          "timestamp": 1771560000000,
          "datetime": "2026-02-20T04:00:00",
          "open": 0.3203,
          "high": 0.3203,
          "low": 0.3171,
          "close": 0.3189,
          "volume": 139168.53,
          "close_time": 1771563599999,
          "quote_volume": 44331.624556,
          "trades": 1352,
          "taker_buy_base": 63513.08,
          "taker_buy_quote": 20216.904789
        },
        {
          "timestamp": 1771563600000,
          "datetime": "2026-02-20T05:00:00",
          "open": 0.319,
          "high": 0.3239,
          "low": 0.318,
          "close": 0.3221,
          "volume": 198966.15,
          "close_time": 1771567199999,
          "quote_volume": 63980.613594,
          "trades": 1727,
          "taker_buy_base": 107261.96,
          "taker_buy_quote": 34527.857506
        },
        {
          "timestamp": 1771567200000,
          "datetime": "2026-02-20T06:00:00",
          "open": 0.3221,
          "high": 0.3227,
          "low": 0.3204,
          "close": 0.3227,
          "volume": 115203.19,
          "close_time": 1771570799999,
          "quote_volume": 37045.75676,
          "trades": 1052,
          "taker_buy_base": 52372.25,
          "taker_buy_quote": 16851.434296
        },
        {
          "timestamp": 1771570800000,
          "datetime": "2026-02-20T07:00:00",
          "open": 0.3228,
          "high": 0.3232,
          "low": 0.321,
          "close": 0.3222,
          "volume": 154379.83,
          "close_time": 1771574399999,
          "quote_volume": 49743.294935,
          "trades": 1068,
          "taker_buy_base": 87518.56,
          "taker_buy_quote": 28201.402387
        },
        {
          "timestamp": 1771574400000,
          "datetime": "2026-02-20T08:00:00",
          "open": 0.3221,
          "high": 0.3233,
          "low": 0.3211,
          "close": 0.3221,
          "volume": 175207.81,
          "close_time": 1771577999999,
          "quote_volume": 56460.731733,
          "trades": 1068,
          "taker_buy_base": 78296.83,
          "taker_buy_quote": 25228.38973
        },
        {
          "timestamp": 1771578000000,
          "datetime": "2026-02-20T09:00:00",
          "open": 0.3221,
          "high": 0.3251,
          "low": 0.3219,
          "close": 0.3241,
          "volume": 214563.52,
          "close_time": 1771581599999,
          "quote_volume": 69542.565006,
          "trades": 1105,
          "taker_buy_base": 142898.45,
          "taker_buy_quote": 46306.296398
        },
        {
          "timestamp": 1771581600000,
          "datetime": "2026-02-20T10:00:00",
          "open": 0.324,
          "high": 0.3267,
          "low": 0.3237,
          "close": 0.3246,
          "volume": 239192.78,
          "close_time": 1771585199999,
          "quote_volume": 77791.257901,
          "trades": 1299,
          "taker_buy_base": 121050.36,
          "taker_buy_quote": 39343.72124
        },
        {
          "timestamp": 1771585200000,
          "datetime": "2026-02-20T11:00:00",
          "open": 0.3247,
          "high": 0.3247,
          "low": 0.3213,
          "close": 0.3221,
          "volume": 292481.36,
          "close_time": 1771588799999,
          "quote_volume": 94484.162993,
          "trades": 1715,
          "taker_buy_base": 185996.1,
          "taker_buy_quote": 60122.390114
        },
        {
          "timestamp": 1771588800000,
          "datetime": "2026-02-20T12:00:00",
          "open": 0.3222,
          "high": 0.3237,
          "low": 0.321,
          "close": 0.3223,
          "volume": 211090.16,
          "close_time": 1771592399999,
          "quote_volume": 67978.321247,
          "trades": 1384,
          "taker_buy_base": 125662.98,
          "taker_buy_quote": 40500.282483
        },
        {
          "timestamp": 1771592400000,
          "datetime": "2026-02-20T13:00:00",
          "open": 0.3223,
          "high": 0.3223,
          "low": 0.3139,
          "close": 0.3168,
          "volume": 662736.34,
          "close_time": 1771595999999,
          "quote_volume": 210187.283009,
          "trades": 3442,
          "taker_buy_base": 338558.82,
          "taker_buy_quote": 107267.293018
        },
        {
          "timestamp": 1771596000000,
          "datetime": "2026-02-20T14:00:00",
          "open": 0.3167,
          "high": 0.3239,
          "low": 0.3164,
          "close": 0.3221,
          "volume": 464766.92,
          "close_time": 1771599599999,
          "quote_volume": 148999.673004,
          "trades": 2926,
          "taker_buy_base": 229637.87,
          "taker_buy_quote": 73624.910465
        },
        {
          "timestamp": 1771599600000,
          "datetime": "2026-02-20T15:00:00",
          "open": 0.3222,
          "high": 0.334,
          "low": 0.3222,
          "close": 0.334,
          "volume": 1405247.6,
          "close_time": 1771603199999,
          "quote_volume": 461959.474654,
          "trades": 8185,
          "taker_buy_base": 804238.8,
          "taker_buy_quote": 264196.759899
        },
        {
          "timestamp": 1771603200000,
          "datetime": "2026-02-20T16:00:00",
          "open": 0.3341,
          "high": 0.3388,
          "low": 0.3306,
          "close": 0.3333,
          "volume": 960424.66,
          "close_time": 1771606799999,
          "quote_volume": 321031.140887,
          "trades": 5959,
          "taker_buy_base": 486611.44,
          "taker_buy_quote": 162591.840166
        },
        {
          "timestamp": 1771606800000,
          "datetime": "2026-02-20T17:00:00",
          "open": 0.3334,
          "high": 0.3335,
          "low": 0.3236,
          "close": 0.3331,
          "volume": 830337.84,
          "close_time": 1771610399999,
          "quote_volume": 272771.371934,
          "trades": 5432,
          "taker_buy_base": 343282.04,
          "taker_buy_quote": 112709.814961
        },
        {
          "timestamp": 1771610400000,
          "datetime": "2026-02-20T18:00:00",
          "open": 0.3331,
          "high": 0.3338,
          "low": 0.3282,
          "close": 0.3314,
          "volume": 924102.05,
          "close_time": 1771613999999,
          "quote_volume": 305902.130249,
          "trades": 5851,
          "taker_buy_base": 384984.97,
          "taker_buy_quote": 127487.916169
        },
        {
          "timestamp": 1771614000000,
          "datetime": "2026-02-20T19:00:00",
          "open": 0.3315,
          "high": 0.3327,
          "low": 0.3289,
          "close": 0.3319,
          "volume": 479848.57,
          "close_time": 1771617599999,
          "quote_volume": 158908.372211,
          "trades": 2787,
          "taker_buy_base": 224608.78,
          "taker_buy_quote": 74407.787538
        },
        {
          "timestamp": 1771617600000,
          "datetime": "2026-02-20T20:00:00",
          "open": 0.3318,
          "high": 0.3327,
          "low": 0.3299,
          "close": 0.3316,
          "volume": 229023.85,
          "close_time": 1771621199999,
          "quote_volume": 75876.781722,
          "trades": 1692,
          "taker_buy_base": 99386.84,
          "taker_buy_quote": 32931.603815
        },
        {
          "timestamp": 1771621200000,
          "datetime": "2026-02-20T21:00:00",
          "open": 0.3316,
          "high": 0.3323,
          "low": 0.3304,
          "close": 0.3311,
          "volume": 165735.44,
          "close_time": 1771624799999,
          "quote_volume": 54878.264018,
          "trades": 1226,
          "taker_buy_base": 43871.79,
          "taker_buy_quote": 14537.03474
        },
        {
          "timestamp": 1771624800000,
          "datetime": "2026-02-20T22:00:00",
          "open": 0.331,
          "high": 0.3333,
          "low": 0.33,
          "close": 0.3328,
          "volume": 110601.05,
          "close_time": 1771628399999,
          "quote_volume": 36686.367657,
          "trades": 1246,
          "taker_buy_base": 48559.87,
          "taker_buy_quote": 16110.804621
        },
        {
          "timestamp": 1771628400000,
          "datetime": "2026-02-20T23:00:00",
          "open": 0.3326,
          "high": 0.3332,
          "low": 0.3301,
          "close": 0.3314,
          "volume": 63807.38,
          "close_time": 1771631999999,
          "quote_volume": 21146.941753,
          "trades": 960,
          "taker_buy_base": 25101.66,
          "taker_buy_quote": 8322.432948
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 0.3314,
          "high": 0.3319,
          "low": 0.3294,
          "close": 0.3296,
          "volume": 427376.99,
          "close_time": 1771635599999,
          "quote_volume": 141169.462597,
          "trades": 1069,
          "taker_buy_base": 231485.99,
          "taker_buy_quote": 76436.41507
        },
        {
          "timestamp": 1771635600000,
          "datetime": "2026-02-21T01:00:00",
          "open": 0.3296,
          "high": 0.3315,
          "low": 0.3295,
          "close": 0.3313,
          "volume": 96216.08,
          "close_time": 1771639199999,
          "quote_volume": 31797.233278,
          "trades": 724,
          "taker_buy_base": 50259.04,
          "taker_buy_quote": 16615.987658
        },
        {
          "timestamp": 1771639200000,
          "datetime": "2026-02-21T02:00:00",
          "open": 0.3314,
          "high": 0.3347,
          "low": 0.3308,
          "close": 0.3332,
          "volume": 172634.74,
          "close_time": 1771642799999,
          "quote_volume": 57497.834319,
          "trades": 1366,
          "taker_buy_base": 103858.35,
          "taker_buy_quote": 34569.407409
        },
        {
          "timestamp": 1771642800000,
          "datetime": "2026-02-21T03:00:00",
          "open": 0.3332,
          "high": 0.3334,
          "low": 0.3311,
          "close": 0.3328,
          "volume": 238874.71,
          "close_time": 1771646399999,
          "quote_volume": 79323.9593,
          "trades": 1437,
          "taker_buy_base": 117624.09,
          "taker_buy_quote": 39051.914289
        },
        {
          "timestamp": 1771646400000,
          "datetime": "2026-02-21T04:00:00",
          "open": 0.3329,
          "high": 0.335,
          "low": 0.3325,
          "close": 0.3346,
          "volume": 108305.99,
          "close_time": 1771649999999,
          "quote_volume": 36138.686111,
          "trades": 1127,
          "taker_buy_base": 83615.75,
          "taker_buy_quote": 27902.305104
        },
        {
          "timestamp": 1771650000000,
          "datetime": "2026-02-21T05:00:00",
          "open": 0.3346,
          "high": 0.3388,
          "low": 0.3346,
          "close": 0.3368,
          "volume": 204737.21,
          "close_time": 1771653599999,
          "quote_volume": 69007.058014,
          "trades": 1768,
          "taker_buy_base": 158544.79,
          "taker_buy_quote": 53445.246749
        },
        {
          "timestamp": 1771653600000,
          "datetime": "2026-02-21T06:00:00",
          "open": 0.3368,
          "high": 0.3393,
          "low": 0.3348,
          "close": 0.3359,
          "volume": 373922.61,
          "close_time": 1771657199999,
          "quote_volume": 126020.014663,
          "trades": 1626,
          "taker_buy_base": 168866.22,
          "taker_buy_quote": 56960.321102
        },
        {
          "timestamp": 1771657200000,
          "datetime": "2026-02-21T07:00:00",
          "open": 0.3359,
          "high": 0.3383,
          "low": 0.3348,
          "close": 0.3379,
          "volume": 268226.72,
          "close_time": 1771660799999,
          "quote_volume": 90146.700646,
          "trades": 1320,
          "taker_buy_base": 164975.46,
          "taker_buy_quote": 55412.397481
        },
        {
          "timestamp": 1771660800000,
          "datetime": "2026-02-21T08:00:00",
          "open": 0.338,
          "high": 0.3427,
          "low": 0.3369,
          "close": 0.3426,
          "volume": 278803.77,
          "close_time": 1771664399999,
          "quote_volume": 94616.989812,
          "trades": 1529,
          "taker_buy_base": 160554.43,
          "taker_buy_quote": 54502.885635
        },
        {
          "timestamp": 1771664400000,
          "datetime": "2026-02-21T09:00:00",
          "open": 0.3426,
          "high": 0.3488,
          "low": 0.3417,
          "close": 0.344,
          "volume": 1185786.02,
          "close_time": 1771667999999,
          "quote_volume": 410401.183313,
          "trades": 4220,
          "taker_buy_base": 685714.32,
          "taker_buy_quote": 237345.760793
        },
        {
          "timestamp": 1771668000000,
          "datetime": "2026-02-21T10:00:00",
          "open": 0.3441,
          "high": 0.3491,
          "low": 0.344,
          "close": 0.3457,
          "volume": 683175.0,
          "close_time": 1771671599999,
          "quote_volume": 236743.449779,
          "trades": 3508,
          "taker_buy_base": 421463.92,
          "taker_buy_quote": 146017.361021
        },
        {
          "timestamp": 1771671600000,
          "datetime": "2026-02-21T11:00:00",
          "open": 0.3456,
          "high": 0.3484,
          "low": 0.3436,
          "close": 0.3445,
          "volume": 267333.08,
          "close_time": 1771675199999,
          "quote_volume": 92422.915656,
          "trades": 1811,
          "taker_buy_base": 132170.78,
          "taker_buy_quote": 45699.773269
        },
        {
          "timestamp": 1771675200000,
          "datetime": "2026-02-21T12:00:00",
          "open": 0.3446,
          "high": 0.3459,
          "low": 0.3403,
          "close": 0.3413,
          "volume": 273713.45,
          "close_time": 1771678799999,
          "quote_volume": 93871.381465,
          "trades": 1730,
          "taker_buy_base": 107285.47,
          "taker_buy_quote": 36781.658738
        },
        {
          "timestamp": 1771678800000,
          "datetime": "2026-02-21T13:00:00",
          "open": 0.3412,
          "high": 0.3418,
          "low": 0.3396,
          "close": 0.3418,
          "volume": 210312.43,
          "close_time": 1771682399999,
          "quote_volume": 71650.203191,
          "trades": 1432,
          "taker_buy_base": 92310.47,
          "taker_buy_quote": 31464.430845
        },
        {
          "timestamp": 1771682400000,
          "datetime": "2026-02-21T14:00:00",
          "open": 0.3418,
          "high": 0.3435,
          "low": 0.3389,
          "close": 0.3392,
          "volume": 363578.31,
          "close_time": 1771685999999,
          "quote_volume": 124183.336331,
          "trades": 2064,
          "taker_buy_base": 203418.71,
          "taker_buy_quote": 69506.46672
        },
        {
          "timestamp": 1771686000000,
          "datetime": "2026-02-21T15:00:00",
          "open": 0.3392,
          "high": 0.3401,
          "low": 0.3365,
          "close": 0.3383,
          "volume": 305318.25,
          "close_time": 1771689599999,
          "quote_volume": 103248.942437,
          "trades": 1558,
          "taker_buy_base": 168053.58,
          "taker_buy_quote": 56818.4885
        },
        {
          "timestamp": 1771689600000,
          "datetime": "2026-02-21T16:00:00",
          "open": 0.3383,
          "high": 0.3391,
          "low": 0.3355,
          "close": 0.3359,
          "volume": 296536.22,
          "close_time": 1771693199999,
          "quote_volume": 100005.65056,
          "trades": 1610,
          "taker_buy_base": 106404.85,
          "taker_buy_quote": 35836.334816
        },
        {
          "timestamp": 1771693200000,
          "datetime": "2026-02-21T17:00:00",
          "open": 0.336,
          "high": 0.3368,
          "low": 0.3349,
          "close": 0.3359,
          "volume": 128044.43,
          "close_time": 1771696799999,
          "quote_volume": 42987.364472,
          "trades": 845,
          "taker_buy_base": 69715.56,
          "taker_buy_quote": 23403.810673
        },
        {
          "timestamp": 1771696800000,
          "datetime": "2026-02-21T18:00:00",
          "open": 0.336,
          "high": 0.3371,
          "low": 0.3357,
          "close": 0.3367,
          "volume": 262246.32,
          "close_time": 1771700399999,
          "quote_volume": 88205.325612,
          "trades": 1196,
          "taker_buy_base": 172371.35,
          "taker_buy_quote": 57983.252997
        },
        {
          "timestamp": 1771700400000,
          "datetime": "2026-02-21T19:00:00",
          "open": 0.3368,
          "high": 0.3373,
          "low": 0.334,
          "close": 0.3345,
          "volume": 167547.26,
          "close_time": 1771703999999,
          "quote_volume": 56292.615968,
          "trades": 785,
          "taker_buy_base": 57391.04,
          "taker_buy_quote": 19285.472447
        },
        {
          "timestamp": 1771704000000,
          "datetime": "2026-02-21T20:00:00",
          "open": 0.3345,
          "high": 0.3349,
          "low": 0.3326,
          "close": 0.3329,
          "volume": 277388.42,
          "close_time": 1771707599999,
          "quote_volume": 92525.414813,
          "trades": 1303,
          "taker_buy_base": 99161.11,
          "taker_buy_quote": 33081.778948
        },
        {
          "timestamp": 1771707600000,
          "datetime": "2026-02-21T21:00:00",
          "open": 0.3331,
          "high": 0.3345,
          "low": 0.3322,
          "close": 0.3345,
          "volume": 102343.05,
          "close_time": 1771711199999,
          "quote_volume": 34105.711554,
          "trades": 849,
          "taker_buy_base": 47569.97,
          "taker_buy_quote": 15858.241269
        },
        {
          "timestamp": 1771711200000,
          "datetime": "2026-02-21T22:00:00",
          "open": 0.3344,
          "high": 0.3345,
          "low": 0.3324,
          "close": 0.3326,
          "volume": 156933.24,
          "close_time": 1771714799999,
          "quote_volume": 52295.504024,
          "trades": 693,
          "taker_buy_base": 104420.28,
          "taker_buy_quote": 34782.15338
        },
        {
          "timestamp": 1771714800000,
          "datetime": "2026-02-21T23:00:00",
          "open": 0.3327,
          "high": 0.3337,
          "low": 0.3316,
          "close": 0.3329,
          "volume": 129261.9,
          "close_time": 1771718399999,
          "quote_volume": 43023.804404,
          "trades": 859,
          "taker_buy_base": 76301.7,
          "taker_buy_quote": 25406.977154
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 0.3328,
          "high": 0.3328,
          "low": 0.3267,
          "close": 0.3286,
          "volume": 454981.75,
          "close_time": 1771721999999,
          "quote_volume": 149682.53542,
          "trades": 1837,
          "taker_buy_base": 278279.84,
          "taker_buy_quote": 91547.796655
        },
        {
          "timestamp": 1771722000000,
          "datetime": "2026-02-22T01:00:00",
          "open": 0.3287,
          "high": 0.3295,
          "low": 0.3285,
          "close": 0.3286,
          "volume": 136330.86,
          "close_time": 1771725599999,
          "quote_volume": 44870.595337,
          "trades": 860,
          "taker_buy_base": 64184.72,
          "taker_buy_quote": 21123.413608
        },
        {
          "timestamp": 1771725600000,
          "datetime": "2026-02-22T02:00:00",
          "open": 0.3286,
          "high": 0.3295,
          "low": 0.3243,
          "close": 0.3246,
          "volume": 170218.81,
          "close_time": 1771729199999,
          "quote_volume": 55601.427986,
          "trades": 955,
          "taker_buy_base": 49229.61,
          "taker_buy_quote": 16093.570877
        },
        {
          "timestamp": 1771729200000,
          "datetime": "2026-02-22T03:00:00",
          "open": 0.3246,
          "high": 0.3255,
          "low": 0.3226,
          "close": 0.3248,
          "volume": 84136.92,
          "close_time": 1771732799999,
          "quote_volume": 27254.121418,
          "trades": 876,
          "taker_buy_base": 44629.98,
          "taker_buy_quote": 14470.042975
        },
        {
          "timestamp": 1771732800000,
          "datetime": "2026-02-22T04:00:00",
          "open": 0.3246,
          "high": 0.3249,
          "low": 0.3235,
          "close": 0.3239,
          "volume": 106589.58,
          "close_time": 1771736399999,
          "quote_volume": 34550.832138,
          "trades": 572,
          "taker_buy_base": 40509.05,
          "taker_buy_quote": 13126.441824
        },
        {
          "timestamp": 1771736400000,
          "datetime": "2026-02-22T05:00:00",
          "open": 0.324,
          "high": 0.3245,
          "low": 0.3229,
          "close": 0.3237,
          "volume": 86204.51,
          "close_time": 1771739999999,
          "quote_volume": 27910.044975,
          "trades": 612,
          "taker_buy_base": 39604.79,
          "taker_buy_quote": 12827.447454
        },
        {
          "timestamp": 1771740000000,
          "datetime": "2026-02-22T06:00:00",
          "open": 0.3236,
          "high": 0.3244,
          "low": 0.3231,
          "close": 0.3242,
          "volume": 116861.47,
          "close_time": 1771743599999,
          "quote_volume": 37850.097971,
          "trades": 629,
          "taker_buy_base": 66325.3,
          "taker_buy_quote": 21483.247889
        },
        {
          "timestamp": 1771743600000,
          "datetime": "2026-02-22T07:00:00",
          "open": 0.3242,
          "high": 0.3262,
          "low": 0.3241,
          "close": 0.3242,
          "volume": 260351.25,
          "close_time": 1771747199999,
          "quote_volume": 84635.588766,
          "trades": 852,
          "taker_buy_base": 132774.41,
          "taker_buy_quote": 43115.368874
        },
        {
          "timestamp": 1771747200000,
          "datetime": "2026-02-22T08:00:00",
          "open": 0.3241,
          "high": 0.3243,
          "low": 0.3212,
          "close": 0.3214,
          "volume": 88424.61,
          "close_time": 1771750799999,
          "quote_volume": 28548.143606,
          "trades": 549,
          "taker_buy_base": 48296.53,
          "taker_buy_quote": 15593.136746
        },
        {
          "timestamp": 1771750800000,
          "datetime": "2026-02-22T09:00:00",
          "open": 0.3213,
          "high": 0.3234,
          "low": 0.3212,
          "close": 0.3234,
          "volume": 72506.62,
          "close_time": 1771754399999,
          "quote_volume": 23358.717863,
          "trades": 509,
          "taker_buy_base": 41868.66,
          "taker_buy_quote": 13489.037671
        },
        {
          "timestamp": 1771754400000,
          "datetime": "2026-02-22T10:00:00",
          "open": 0.3234,
          "high": 0.325,
          "low": 0.3231,
          "close": 0.3235,
          "volume": 213946.11,
          "close_time": 1771757999999,
          "quote_volume": 69402.231968,
          "trades": 1026,
          "taker_buy_base": 157574.24,
          "taker_buy_quote": 51124.872488
        },
        {
          "timestamp": 1771758000000,
          "datetime": "2026-02-22T11:00:00",
          "open": 0.3236,
          "high": 0.3242,
          "low": 0.3207,
          "close": 0.3207,
          "volume": 190787.96,
          "close_time": 1771761599999,
          "quote_volume": 61453.673736,
          "trades": 992,
          "taker_buy_base": 118807.0,
          "taker_buy_quote": 38262.689835
        },
        {
          "timestamp": 1771761600000,
          "datetime": "2026-02-22T12:00:00",
          "open": 0.3207,
          "high": 0.3211,
          "low": 0.3169,
          "close": 0.3175,
          "volume": 335601.92,
          "close_time": 1771765199999,
          "quote_volume": 106881.263344,
          "trades": 1900,
          "taker_buy_base": 136638.88,
          "taker_buy_quote": 43478.2201
        },
        {
          "timestamp": 1771765200000,
          "datetime": "2026-02-22T13:00:00",
          "open": 0.3174,
          "high": 0.318,
          "low": 0.3155,
          "close": 0.3162,
          "volume": 442944.84,
          "close_time": 1771768799999,
          "quote_volume": 140340.540483,
          "trades": 1529,
          "taker_buy_base": 147728.6,
          "taker_buy_quote": 46837.372008
        },
        {
          "timestamp": 1771768800000,
          "datetime": "2026-02-22T14:00:00",
          "open": 0.3162,
          "high": 0.3167,
          "low": 0.313,
          "close": 0.3138,
          "volume": 463499.17,
          "close_time": 1771772399999,
          "quote_volume": 146102.298045,
          "trades": 1669,
          "taker_buy_base": 266730.47,
          "taker_buy_quote": 84089.377948
        },
        {
          "timestamp": 1771772400000,
          "datetime": "2026-02-22T15:00:00",
          "open": 0.3139,
          "high": 0.3167,
          "low": 0.3124,
          "close": 0.3153,
          "volume": 222538.93,
          "close_time": 1771775999999,
          "quote_volume": 69957.270376,
          "trades": 1148,
          "taker_buy_base": 115636.85,
          "taker_buy_quote": 36352.116283
        },
        {
          "timestamp": 1771776000000,
          "datetime": "2026-02-22T16:00:00",
          "open": 0.3153,
          "high": 0.3154,
          "low": 0.3133,
          "close": 0.3146,
          "volume": 166731.37,
          "close_time": 1771779599999,
          "quote_volume": 52333.228695,
          "trades": 753,
          "taker_buy_base": 50015.14,
          "taker_buy_quote": 15708.434168
        },
        {
          "timestamp": 1771779600000,
          "datetime": "2026-02-22T17:00:00",
          "open": 0.3147,
          "high": 0.3154,
          "low": 0.3123,
          "close": 0.3133,
          "volume": 217659.16,
          "close_time": 1771783199999,
          "quote_volume": 68367.455574,
          "trades": 1111,
          "taker_buy_base": 119489.47,
          "taker_buy_quote": 37563.280615
        },
        {
          "timestamp": 1771783200000,
          "datetime": "2026-02-22T18:00:00",
          "open": 0.3133,
          "high": 0.3139,
          "low": 0.3117,
          "close": 0.3131,
          "volume": 220352.61,
          "close_time": 1771786799999,
          "quote_volume": 69024.275757,
          "trades": 1044,
          "taker_buy_base": 126168.55,
          "taker_buy_quote": 39525.128678
        },
        {
          "timestamp": 1771786800000,
          "datetime": "2026-02-22T19:00:00",
          "open": 0.3132,
          "high": 0.3133,
          "low": 0.3105,
          "close": 0.3114,
          "volume": 335059.63,
          "close_time": 1771790399999,
          "quote_volume": 104470.052572,
          "trades": 1245,
          "taker_buy_base": 158090.67,
          "taker_buy_quote": 49265.703783
        },
        {
          "timestamp": 1771790400000,
          "datetime": "2026-02-22T20:00:00",
          "open": 0.3115,
          "high": 0.3117,
          "low": 0.3086,
          "close": 0.3092,
          "volume": 280881.97,
          "close_time": 1771793999999,
          "quote_volume": 87269.149088,
          "trades": 1026,
          "taker_buy_base": 111119.47,
          "taker_buy_quote": 34517.470124
        },
        {
          "timestamp": 1771794000000,
          "datetime": "2026-02-22T21:00:00",
          "open": 0.3093,
          "high": 0.3122,
          "low": 0.3089,
          "close": 0.3121,
          "volume": 199958.65,
          "close_time": 1771797599999,
          "quote_volume": 62147.553494,
          "trades": 966,
          "taker_buy_base": 137418.58,
          "taker_buy_quote": 42718.776385
        },
        {
          "timestamp": 1771797600000,
          "datetime": "2026-02-22T22:00:00",
          "open": 0.3121,
          "high": 0.3135,
          "low": 0.3103,
          "close": 0.3128,
          "volume": 224080.56,
          "close_time": 1771801199999,
          "quote_volume": 70017.257258,
          "trades": 756,
          "taker_buy_base": 144045.37,
          "taker_buy_quote": 45029.990543
        },
        {
          "timestamp": 1771801200000,
          "datetime": "2026-02-22T23:00:00",
          "open": 0.3127,
          "high": 0.3133,
          "low": 0.3108,
          "close": 0.3123,
          "volume": 301734.07,
          "close_time": 1771804799999,
          "quote_volume": 94128.79692,
          "trades": 903,
          "taker_buy_base": 113514.33,
          "taker_buy_quote": 35410.485003
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 0.3122,
          "high": 0.3132,
          "low": 0.3086,
          "close": 0.309,
          "volume": 331035.11,
          "close_time": 1771808399999,
          "quote_volume": 102973.646178,
          "trades": 1566,
          "taker_buy_base": 178102.68,
          "taker_buy_quote": 55398.630969
        },
        {
          "timestamp": 1771808400000,
          "datetime": "2026-02-23T01:00:00",
          "open": 0.309,
          "high": 0.3092,
          "low": 0.2931,
          "close": 0.2952,
          "volume": 2344018.42,
          "close_time": 1771811999999,
          "quote_volume": 700885.757271,
          "trades": 12271,
          "taker_buy_base": 1080324.48,
          "taker_buy_quote": 322883.49019
        },
        {
          "timestamp": 1771812000000,
          "datetime": "2026-02-23T02:00:00",
          "open": 0.2952,
          "high": 0.2991,
          "low": 0.2945,
          "close": 0.2975,
          "volume": 523634.3,
          "close_time": 1771815599999,
          "quote_volume": 155591.123121,
          "trades": 2502,
          "taker_buy_base": 230156.97,
          "taker_buy_quote": 68408.00514
        },
        {
          "timestamp": 1771815600000,
          "datetime": "2026-02-23T03:00:00",
          "open": 0.2976,
          "high": 0.2996,
          "low": 0.2946,
          "close": 0.295,
          "volume": 381852.81,
          "close_time": 1771819199999,
          "quote_volume": 113225.801683,
          "trades": 1749,
          "taker_buy_base": 208684.11,
          "taker_buy_quote": 61867.887181
        },
        {
          "timestamp": 1771819200000,
          "datetime": "2026-02-23T04:00:00",
          "open": 0.2951,
          "high": 0.2956,
          "low": 0.2912,
          "close": 0.2922,
          "volume": 454326.84,
          "close_time": 1771822799999,
          "quote_volume": 133241.665426,
          "trades": 1639,
          "taker_buy_base": 245472.15,
          "taker_buy_quote": 71988.479156
        },
        {
          "timestamp": 1771822800000,
          "datetime": "2026-02-23T05:00:00",
          "open": 0.2923,
          "high": 0.2963,
          "low": 0.2922,
          "close": 0.2955,
          "volume": 386201.66,
          "close_time": 1771826399999,
          "quote_volume": 113707.897366,
          "trades": 1681,
          "taker_buy_base": 280069.98,
          "taker_buy_quote": 82452.670812
        },
        {
          "timestamp": 1771826400000,
          "datetime": "2026-02-23T06:00:00",
          "open": 0.2956,
          "high": 0.301,
          "low": 0.2955,
          "close": 0.3,
          "volume": 389419.23,
          "close_time": 1771829999999,
          "quote_volume": 116485.566435,
          "trades": 2036,
          "taker_buy_base": 225894.36,
          "taker_buy_quote": 67470.851903
        },
        {
          "timestamp": 1771830000000,
          "datetime": "2026-02-23T07:00:00",
          "open": 0.3,
          "high": 0.301,
          "low": 0.299,
          "close": 0.3002,
          "volume": 397125.96,
          "close_time": 1771833599999,
          "quote_volume": 119103.587101,
          "trades": 1817,
          "taker_buy_base": 252822.22,
          "taker_buy_quote": 75843.097822
        },
        {
          "timestamp": 1771833600000,
          "datetime": "2026-02-23T08:00:00",
          "open": 0.3001,
          "high": 0.3011,
          "low": 0.2993,
          "close": 0.3005,
          "volume": 341951.76,
          "close_time": 1771837199999,
          "quote_volume": 102664.505842,
          "trades": 1398,
          "taker_buy_base": 139889.66,
          "taker_buy_quote": 41986.952995
        },
        {
          "timestamp": 1771837200000,
          "datetime": "2026-02-23T09:00:00",
          "open": 0.3006,
          "high": 0.3073,
          "low": 0.3005,
          "close": 0.3067,
          "volume": 493399.48,
          "close_time": 1771840799999,
          "quote_volume": 150303.801235,
          "trades": 2155,
          "taker_buy_base": 292977.1,
          "taker_buy_quote": 89302.256891
        },
        {
          "timestamp": 1771840800000,
          "datetime": "2026-02-23T10:00:00",
          "open": 0.3069,
          "high": 0.3069,
          "low": 0.3046,
          "close": 0.3054,
          "volume": 274971.63,
          "close_time": 1771844399999,
          "quote_volume": 83975.772502,
          "trades": 1311,
          "taker_buy_base": 132488.35,
          "taker_buy_quote": 40488.255392
        },
        {
          "timestamp": 1771844400000,
          "datetime": "2026-02-23T11:00:00",
          "open": 0.3054,
          "high": 0.3074,
          "low": 0.305,
          "close": 0.3062,
          "volume": 159889.69,
          "close_time": 1771847999999,
          "quote_volume": 48961.31507,
          "trades": 777,
          "taker_buy_base": 94913.06,
          "taker_buy_quote": 29053.367771
        },
        {
          "timestamp": 1771848000000,
          "datetime": "2026-02-23T12:00:00",
          "open": 0.3063,
          "high": 0.3134,
          "low": 0.3063,
          "close": 0.3112,
          "volume": 450459.89,
          "close_time": 1771851599999,
          "quote_volume": 139650.253795,
          "trades": 2010,
          "taker_buy_base": 231544.45,
          "taker_buy_quote": 71712.357251
        },
        {
          "timestamp": 1771851600000,
          "datetime": "2026-02-23T13:00:00",
          "open": 0.3113,
          "high": 0.3118,
          "low": 0.3062,
          "close": 0.3063,
          "volume": 229271.49,
          "close_time": 1771855199999,
          "quote_volume": 70924.338404,
          "trades": 1155,
          "taker_buy_base": 124978.4,
          "taker_buy_quote": 38675.392921
        },
        {
          "timestamp": 1771855200000,
          "datetime": "2026-02-23T14:00:00",
          "open": 0.3063,
          "high": 0.3067,
          "low": 0.3022,
          "close": 0.3049,
          "volume": 492722.77,
          "close_time": 1771858799999,
          "quote_volume": 149980.345486,
          "trades": 2478,
          "taker_buy_base": 314542.39,
          "taker_buy_quote": 95733.440963
        },
        {
          "timestamp": 1771858800000,
          "datetime": "2026-02-23T15:00:00",
          "open": 0.3049,
          "high": 0.3056,
          "low": 0.3003,
          "close": 0.3009,
          "volume": 477039.33,
          "close_time": 1771862399999,
          "quote_volume": 144199.383772,
          "trades": 2645,
          "taker_buy_base": 224513.81,
          "taker_buy_quote": 67853.941193
        },
        {
          "timestamp": 1771862400000,
          "datetime": "2026-02-23T16:00:00",
          "open": 0.3009,
          "high": 0.302,
          "low": 0.298,
          "close": 0.2988,
          "volume": 440549.77,
          "close_time": 1771865999999,
          "quote_volume": 132029.591849,
          "trades": 2170,
          "taker_buy_base": 201696.88,
          "taker_buy_quote": 60429.187357
        },
        {
          "timestamp": 1771866000000,
          "datetime": "2026-02-23T17:00:00",
          "open": 0.2989,
          "high": 0.3001,
          "low": 0.2936,
          "close": 0.2976,
          "volume": 531032.36,
          "close_time": 1771869599999,
          "quote_volume": 157689.748306,
          "trades": 2852,
          "taker_buy_base": 256001.5,
          "taker_buy_quote": 76056.031471
        },
        {
          "timestamp": 1771869600000,
          "datetime": "2026-02-23T18:00:00",
          "open": 0.2975,
          "high": 0.301,
          "low": 0.2969,
          "close": 0.2982,
          "volume": 492690.5,
          "close_time": 1771873199999,
          "quote_volume": 147049.433051,
          "trades": 1839,
          "taker_buy_base": 152217.54,
          "taker_buy_quote": 45456.576996
        },
        {
          "timestamp": 1771873200000,
          "datetime": "2026-02-23T19:00:00",
          "open": 0.2981,
          "high": 0.2987,
          "low": 0.2957,
          "close": 0.2963,
          "volume": 160598.72,
          "close_time": 1771876799999,
          "quote_volume": 47768.785508,
          "trades": 1306,
          "taker_buy_base": 81053.47,
          "taker_buy_quote": 24114.756828
        },
        {
          "timestamp": 1771876800000,
          "datetime": "2026-02-23T20:00:00",
          "open": 0.2962,
          "high": 0.2984,
          "low": 0.2953,
          "close": 0.2982,
          "volume": 622743.25,
          "close_time": 1771880399999,
          "quote_volume": 184685.147541,
          "trades": 1806,
          "taker_buy_base": 337589.34,
          "taker_buy_quote": 100114.652918
        },
        {
          "timestamp": 1771880400000,
          "datetime": "2026-02-23T21:00:00",
          "open": 0.2983,
          "high": 0.2998,
          "low": 0.2978,
          "close": 0.2991,
          "volume": 161942.97,
          "close_time": 1771883999999,
          "quote_volume": 48413.789897,
          "trades": 1212,
          "taker_buy_base": 93878.53,
          "taker_buy_quote": 28075.494686
        },
        {
          "timestamp": 1771884000000,
          "datetime": "2026-02-23T22:00:00",
          "open": 0.2992,
          "high": 0.3019,
          "low": 0.2989,
          "close": 0.3001,
          "volume": 256499.88,
          "close_time": 1771887599999,
          "quote_volume": 77185.731158,
          "trades": 927,
          "taker_buy_base": 152756.18,
          "taker_buy_quote": 45970.998446
        },
        {
          "timestamp": 1771887600000,
          "datetime": "2026-02-23T23:00:00",
          "open": 0.3002,
          "high": 0.3019,
          "low": 0.299,
          "close": 0.2997,
          "volume": 80387.62,
          "close_time": 1771891199999,
          "quote_volume": 24171.799515,
          "trades": 620,
          "taker_buy_base": 43399.98,
          "taker_buy_quote": 13052.673837
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 0.2998,
          "high": 0.3027,
          "low": 0.2995,
          "close": 0.3013,
          "volume": 140112.83,
          "close_time": 1771894799999,
          "quote_volume": 42182.575481,
          "trades": 821,
          "taker_buy_base": 85278.52,
          "taker_buy_quote": 25677.305675
        },
        {
          "timestamp": 1771894800000,
          "datetime": "2026-02-24T01:00:00",
          "open": 0.3012,
          "high": 0.3018,
          "low": 0.294,
          "close": 0.2987,
          "volume": 642647.12,
          "close_time": 1771898399999,
          "quote_volume": 191604.936477,
          "trades": 4097,
          "taker_buy_base": 282267.69,
          "taker_buy_quote": 84100.087189
        },
        {
          "timestamp": 1771898400000,
          "datetime": "2026-02-24T02:00:00",
          "open": 0.2986,
          "high": 0.301,
          "low": 0.2977,
          "close": 0.3003,
          "volume": 821525.27,
          "close_time": 1771901999999,
          "quote_volume": 246375.228643,
          "trades": 1783,
          "taker_buy_base": 455548.17,
          "taker_buy_quote": 136707.728846
        },
        {
          "timestamp": 1771902000000,
          "datetime": "2026-02-24T03:00:00",
          "open": 0.3003,
          "high": 0.3009,
          "low": 0.2935,
          "close": 0.2957,
          "volume": 2417914.12,
          "close_time": 1771905599999,
          "quote_volume": 720403.092726,
          "trades": 4343,
          "taker_buy_base": 870950.07,
          "taker_buy_quote": 259262.25581
        },
        {
          "timestamp": 1771905600000,
          "datetime": "2026-02-24T04:00:00",
          "open": 0.2955,
          "high": 0.296,
          "low": 0.2918,
          "close": 0.2949,
          "volume": 455937.79,
          "close_time": 1771909199999,
          "quote_volume": 134217.660528,
          "trades": 2113,
          "taker_buy_base": 221124.46,
          "taker_buy_quote": 65101.942311
        },
        {
          "timestamp": 1771909200000,
          "datetime": "2026-02-24T05:00:00",
          "open": 0.2949,
          "high": 0.296,
          "low": 0.2918,
          "close": 0.2931,
          "volume": 340832.3,
          "close_time": 1771912799999,
          "quote_volume": 100112.781838,
          "trades": 1428,
          "taker_buy_base": 150090.25,
          "taker_buy_quote": 44137.301318
        },
        {
          "timestamp": 1771912800000,
          "datetime": "2026-02-24T06:00:00",
          "open": 0.2929,
          "high": 0.2944,
          "low": 0.2921,
          "close": 0.2929,
          "volume": 266540.64,
          "close_time": 1771916399999,
          "quote_volume": 78192.82785,
          "trades": 1107,
          "taker_buy_base": 125490.8,
          "taker_buy_quote": 36814.899327
        },
        {
          "timestamp": 1771916400000,
          "datetime": "2026-02-24T07:00:00",
          "open": 0.293,
          "high": 0.2951,
          "low": 0.2926,
          "close": 0.2937,
          "volume": 209086.49,
          "close_time": 1771919999999,
          "quote_volume": 61443.27401,
          "trades": 1128,
          "taker_buy_base": 101001.74,
          "taker_buy_quote": 29670.93722
        },
        {
          "timestamp": 1771920000000,
          "datetime": "2026-02-24T08:00:00",
          "open": 0.2936,
          "high": 0.2958,
          "low": 0.2921,
          "close": 0.2951,
          "volume": 172822.5,
          "close_time": 1771923599999,
          "quote_volume": 50785.820571,
          "trades": 959,
          "taker_buy_base": 112606.79,
          "taker_buy_quote": 33069.968338
        },
        {
          "timestamp": 1771923600000,
          "datetime": "2026-02-24T09:00:00",
          "open": 0.295,
          "high": 0.2956,
          "low": 0.293,
          "close": 0.2946,
          "volume": 182620.2,
          "close_time": 1771927199999,
          "quote_volume": 53764.177867,
          "trades": 929,
          "taker_buy_base": 91890.24,
          "taker_buy_quote": 27029.393814
        },
        {
          "timestamp": 1771927200000,
          "datetime": "2026-02-24T10:00:00",
          "open": 0.2945,
          "high": 0.2953,
          "low": 0.2939,
          "close": 0.2946,
          "volume": 187070.83,
          "close_time": 1771930799999,
          "quote_volume": 55090.265656,
          "trades": 1100,
          "taker_buy_base": 80534.45,
          "taker_buy_quote": 23718.380389
        },
        {
          "timestamp": 1771930800000,
          "datetime": "2026-02-24T11:00:00",
          "open": 0.2946,
          "high": 0.2951,
          "low": 0.2937,
          "close": 0.2951,
          "volume": 148749.84,
          "close_time": 1771934399999,
          "quote_volume": 43788.779171,
          "trades": 741,
          "taker_buy_base": 91643.37,
          "taker_buy_quote": 26983.55547
        },
        {
          "timestamp": 1771934400000,
          "datetime": "2026-02-24T12:00:00",
          "open": 0.2951,
          "high": 0.297,
          "low": 0.2944,
          "close": 0.2952,
          "volume": 151358.92,
          "close_time": 1771937999999,
          "quote_volume": 44741.770202,
          "trades": 842,
          "taker_buy_base": 54464.68,
          "taker_buy_quote": 16097.344714
        },
        {
          "timestamp": 1771938000000,
          "datetime": "2026-02-24T13:00:00",
          "open": 0.2952,
          "high": 0.2959,
          "low": 0.2915,
          "close": 0.2946,
          "volume": 314176.3,
          "close_time": 1771941599999,
          "quote_volume": 92283.844353,
          "trades": 1686,
          "taker_buy_base": 139107.39,
          "taker_buy_quote": 40899.904555
        },
        {
          "timestamp": 1771941600000,
          "datetime": "2026-02-24T14:00:00",
          "open": 0.2945,
          "high": 0.2996,
          "low": 0.2918,
          "close": 0.2983,
          "volume": 399801.08,
          "close_time": 1771945199999,
          "quote_volume": 118017.270834,
          "trades": 2887,
          "taker_buy_base": 217075.47,
          "taker_buy_quote": 64048.8423
        },
        {
          "timestamp": 1771945200000,
          "datetime": "2026-02-24T15:00:00",
          "open": 0.2984,
          "high": 0.3019,
          "low": 0.2973,
          "close": 0.2997,
          "volume": 382538.16,
          "close_time": 1771948799999,
          "quote_volume": 114425.062592,
          "trades": 2205,
          "taker_buy_base": 181149.66,
          "taker_buy_quote": 54236.939928
        },
        {
          "timestamp": 1771948800000,
          "datetime": "2026-02-24T16:00:00",
          "open": 0.2997,
          "high": 0.3037,
          "low": 0.2995,
          "close": 0.303,
          "volume": 372652.9,
          "close_time": 1771952399999,
          "quote_volume": 112527.110064,
          "trades": 2619,
          "taker_buy_base": 194767.73,
          "taker_buy_quote": 58795.380246
        },
        {
          "timestamp": 1771952400000,
          "datetime": "2026-02-24T17:00:00",
          "open": 0.3031,
          "high": 0.3033,
          "low": 0.3009,
          "close": 0.3016,
          "volume": 334626.9,
          "close_time": 1771955999999,
          "quote_volume": 101174.274128,
          "trades": 1942,
          "taker_buy_base": 186691.88,
          "taker_buy_quote": 56438.844524
        },
        {
          "timestamp": 1771956000000,
          "datetime": "2026-02-24T18:00:00",
          "open": 0.3014,
          "high": 0.303,
          "low": 0.2998,
          "close": 0.3019,
          "volume": 201394.26,
          "close_time": 1771959599999,
          "quote_volume": 60690.048298,
          "trades": 1441,
          "taker_buy_base": 93600.86,
          "taker_buy_quote": 28200.375475
        },
        {
          "timestamp": 1771959600000,
          "datetime": "2026-02-24T19:00:00",
          "open": 0.3018,
          "high": 0.3036,
          "low": 0.3009,
          "close": 0.3015,
          "volume": 190084.03,
          "close_time": 1771963199999,
          "quote_volume": 57455.959258,
          "trades": 1182,
          "taker_buy_base": 112266.04,
          "taker_buy_quote": 33939.009899
        },
        {
          "timestamp": 1771963200000,
          "datetime": "2026-02-24T20:00:00",
          "open": 0.3015,
          "high": 0.3025,
          "low": 0.3002,
          "close": 0.3004,
          "volume": 218840.35,
          "close_time": 1771966799999,
          "quote_volume": 65868.013626,
          "trades": 1303,
          "taker_buy_base": 88294.72,
          "taker_buy_quote": 26574.608524
        },
        {
          "timestamp": 1771966800000,
          "datetime": "2026-02-24T21:00:00",
          "open": 0.3005,
          "high": 0.3006,
          "low": 0.2966,
          "close": 0.2981,
          "volume": 340826.49,
          "close_time": 1771970399999,
          "quote_volume": 101593.188714,
          "trades": 1492,
          "taker_buy_base": 192847.05,
          "taker_buy_quote": 57481.793235
        },
        {
          "timestamp": 1771970400000,
          "datetime": "2026-02-24T22:00:00",
          "open": 0.298,
          "high": 0.3017,
          "low": 0.2976,
          "close": 0.2999,
          "volume": 362565.66,
          "close_time": 1771973999999,
          "quote_volume": 108891.138688,
          "trades": 1229,
          "taker_buy_base": 192336.85,
          "taker_buy_quote": 57739.154132
        },
        {
          "timestamp": 1771974000000,
          "datetime": "2026-02-24T23:00:00",
          "open": 0.2999,
          "high": 0.3007,
          "low": 0.2982,
          "close": 0.2999,
          "volume": 232989.24,
          "close_time": 1771977599999,
          "quote_volume": 69786.466155,
          "trades": 1003,
          "taker_buy_base": 135540.57,
          "taker_buy_quote": 40589.25453
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 0.2999,
          "high": 0.3016,
          "low": 0.2991,
          "close": 0.3008,
          "volume": 250314.06,
          "close_time": 1771981199999,
          "quote_volume": 75147.233814,
          "trades": 962,
          "taker_buy_base": 162463.6,
          "taker_buy_quote": 48783.218455
        },
        {
          "timestamp": 1771981200000,
          "datetime": "2026-02-25T01:00:00",
          "open": 0.3008,
          "high": 0.3181,
          "low": 0.3008,
          "close": 0.3123,
          "volume": 1657222.93,
          "close_time": 1771984799999,
          "quote_volume": 517532.019145,
          "trades": 7879,
          "taker_buy_base": 876448.87,
          "taker_buy_quote": 273417.26908
        },
        {
          "timestamp": 1771984800000,
          "datetime": "2026-02-25T02:00:00",
          "open": 0.3123,
          "high": 0.3154,
          "low": 0.3114,
          "close": 0.3124,
          "volume": 563079.1,
          "close_time": 1771988399999,
          "quote_volume": 176398.795931,
          "trades": 2878,
          "taker_buy_base": 312070.53,
          "taker_buy_quote": 97776.33052
        },
        {
          "timestamp": 1771988400000,
          "datetime": "2026-02-25T03:00:00",
          "open": 0.3124,
          "high": 0.313,
          "low": 0.3071,
          "close": 0.3074,
          "volume": 307735.39,
          "close_time": 1771991999999,
          "quote_volume": 95208.283559,
          "trades": 1865,
          "taker_buy_base": 106522.05,
          "taker_buy_quote": 32932.536353
        },
        {
          "timestamp": 1771992000000,
          "datetime": "2026-02-25T04:00:00",
          "open": 0.3075,
          "high": 0.3096,
          "low": 0.3049,
          "close": 0.3085,
          "volume": 228488.92,
          "close_time": 1771995599999,
          "quote_volume": 70187.309642,
          "trades": 1403,
          "taker_buy_base": 126434.71,
          "taker_buy_quote": 38825.175223
        },
        {
          "timestamp": 1771995600000,
          "datetime": "2026-02-25T05:00:00",
          "open": 0.3085,
          "high": 0.3088,
          "low": 0.3033,
          "close": 0.3059,
          "volume": 177055.98,
          "close_time": 1771999199999,
          "quote_volume": 54198.563062,
          "trades": 1322,
          "taker_buy_base": 72668.65,
          "taker_buy_quote": 22242.746524
        },
        {
          "timestamp": 1771999200000,
          "datetime": "2026-02-25T06:00:00",
          "open": 0.3059,
          "high": 0.3097,
          "low": 0.3055,
          "close": 0.3077,
          "volume": 258519.4,
          "close_time": 1772002799999,
          "quote_volume": 79594.760873,
          "trades": 1250,
          "taker_buy_base": 161777.58,
          "taker_buy_quote": 49804.552567
        },
        {
          "timestamp": 1772002800000,
          "datetime": "2026-02-25T07:00:00",
          "open": 0.3078,
          "high": 0.3101,
          "low": 0.3073,
          "close": 0.3099,
          "volume": 172428.29,
          "close_time": 1772006399999,
          "quote_volume": 53163.49856,
          "trades": 1074,
          "taker_buy_base": 81529.21,
          "taker_buy_quote": 25126.718168
        },
        {
          "timestamp": 1772006400000,
          "datetime": "2026-02-25T08:00:00",
          "open": 0.31,
          "high": 0.3133,
          "low": 0.3084,
          "close": 0.3133,
          "volume": 251607.74,
          "close_time": 1772009999999,
          "quote_volume": 78098.167855,
          "trades": 2217,
          "taker_buy_base": 127245.26,
          "taker_buy_quote": 39510.372468
        },
        {
          "timestamp": 1772010000000,
          "datetime": "2026-02-25T09:00:00",
          "open": 0.3132,
          "high": 0.3169,
          "low": 0.3124,
          "close": 0.3157,
          "volume": 209355.23,
          "close_time": 1772013599999,
          "quote_volume": 65962.95261,
          "trades": 1878,
          "taker_buy_base": 100712.28,
          "taker_buy_quote": 31731.443786
        },
        {
          "timestamp": 1772013600000,
          "datetime": "2026-02-25T10:00:00",
          "open": 0.3158,
          "high": 0.3178,
          "low": 0.3156,
          "close": 0.3173,
          "volume": 294200.53,
          "close_time": 1772017199999,
          "quote_volume": 93123.900337,
          "trades": 1987,
          "taker_buy_base": 152560.64,
          "taker_buy_quote": 48300.825559
        },
        {
          "timestamp": 1772017200000,
          "datetime": "2026-02-25T11:00:00",
          "open": 0.3172,
          "high": 0.3208,
          "low": 0.3151,
          "close": 0.3202,
          "volume": 519284.72,
          "close_time": 1772020799999,
          "quote_volume": 165301.44286,
          "trades": 2832,
          "taker_buy_base": 318606.33,
          "taker_buy_quote": 101368.572325
        },
        {
          "timestamp": 1772020800000,
          "datetime": "2026-02-25T12:00:00",
          "open": 0.3202,
          "high": 0.3275,
          "low": 0.318,
          "close": 0.3265,
          "volume": 1033197.58,
          "close_time": 1772024399999,
          "quote_volume": 332997.765223,
          "trades": 5830,
          "taker_buy_base": 539484.48,
          "taker_buy_quote": 173974.210625
        },
        {
          "timestamp": 1772024400000,
          "datetime": "2026-02-25T13:00:00",
          "open": 0.3264,
          "high": 0.333,
          "low": 0.3238,
          "close": 0.3298,
          "volume": 985863.0,
          "close_time": 1772027999999,
          "quote_volume": 323663.569931,
          "trades": 5559,
          "taker_buy_base": 451707.51,
          "taker_buy_quote": 148275.175275
        },
        {
          "timestamp": 1772028000000,
          "datetime": "2026-02-25T14:00:00",
          "open": 0.3298,
          "high": 0.3456,
          "low": 0.3292,
          "close": 0.3443,
          "volume": 3098097.94,
          "close_time": 1772031599999,
          "quote_volume": 1047942.633431,
          "trades": 12340,
          "taker_buy_base": 1593876.13,
          "taker_buy_quote": 539137.039393
        },
        {
          "timestamp": 1772031600000,
          "datetime": "2026-02-25T15:00:00",
          "open": 0.3444,
          "high": 0.36,
          "low": 0.3416,
          "close": 0.3556,
          "volume": 3776064.83,
          "close_time": 1772035199999,
          "quote_volume": 1328363.382781,
          "trades": 18000,
          "taker_buy_base": 2060013.14,
          "taker_buy_quote": 724640.051339
        },
        {
          "timestamp": 1772035200000,
          "datetime": "2026-02-25T16:00:00",
          "open": 0.3556,
          "high": 0.3725,
          "low": 0.3556,
          "close": 0.3698,
          "volume": 5515547.12,
          "close_time": 1772038799999,
          "quote_volume": 2015557.441547,
          "trades": 28888,
          "taker_buy_base": 2582556.99,
          "taker_buy_quote": 944228.2809
        },
        {
          "timestamp": 1772038800000,
          "datetime": "2026-02-25T17:00:00",
          "open": 0.3698,
          "high": 0.3819,
          "low": 0.3639,
          "close": 0.3653,
          "volume": 6387982.08,
          "close_time": 1772042399999,
          "quote_volume": 2383886.049955,
          "trades": 30199,
          "taker_buy_base": 3098172.27,
          "taker_buy_quote": 1157213.708428
        },
        {
          "timestamp": 1772042400000,
          "datetime": "2026-02-25T18:00:00",
          "open": 0.3652,
          "high": 0.3673,
          "low": 0.3578,
          "close": 0.3651,
          "volume": 3142118.49,
          "close_time": 1772045999999,
          "quote_volume": 1138706.918393,
          "trades": 13708,
          "taker_buy_base": 1563350.69,
          "taker_buy_quote": 566808.082897
        },
        {
          "timestamp": 1772046000000,
          "datetime": "2026-02-25T19:00:00",
          "open": 0.3651,
          "high": 0.3696,
          "low": 0.3615,
          "close": 0.3685,
          "volume": 1439111.78,
          "close_time": 1772049599999,
          "quote_volume": 524409.678664,
          "trades": 8537,
          "taker_buy_base": 641139.73,
          "taker_buy_quote": 233708.488697
        },
        {
          "timestamp": 1772049600000,
          "datetime": "2026-02-25T20:00:00",
          "open": 0.3686,
          "high": 0.3699,
          "low": 0.3602,
          "close": 0.3654,
          "volume": 1927014.95,
          "close_time": 1772053199999,
          "quote_volume": 705462.553523,
          "trades": 9552,
          "taker_buy_base": 985733.84,
          "taker_buy_quote": 361182.972564
        },
        {
          "timestamp": 1772053200000,
          "datetime": "2026-02-25T21:00:00",
          "open": 0.3655,
          "high": 0.3684,
          "low": 0.3603,
          "close": 0.362,
          "volume": 1955965.95,
          "close_time": 1772056799999,
          "quote_volume": 711346.65662,
          "trades": 9808,
          "taker_buy_base": 1010100.33,
          "taker_buy_quote": 367332.735005
        },
        {
          "timestamp": 1772056800000,
          "datetime": "2026-02-25T22:00:00",
          "open": 0.3619,
          "high": 0.3682,
          "low": 0.3551,
          "close": 0.3571,
          "volume": 1391745.64,
          "close_time": 1772060399999,
          "quote_volume": 503276.813578,
          "trades": 6965,
          "taker_buy_base": 718474.36,
          "taker_buy_quote": 260325.47818
        },
        {
          "timestamp": 1772060400000,
          "datetime": "2026-02-25T23:00:00",
          "open": 0.3571,
          "high": 0.3589,
          "low": 0.3484,
          "close": 0.3517,
          "volume": 1244755.46,
          "close_time": 1772063999999,
          "quote_volume": 439156.130183,
          "trades": 6215,
          "taker_buy_base": 524287.79,
          "taker_buy_quote": 185009.993669
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 0.3518,
          "high": 0.3529,
          "low": 0.3436,
          "close": 0.3457,
          "volume": 850144.98,
          "close_time": 1772067599999,
          "quote_volume": 294916.943455,
          "trades": 5649,
          "taker_buy_base": 362713.15,
          "taker_buy_quote": 125908.729924
        },
        {
          "timestamp": 1772067600000,
          "datetime": "2026-02-26T01:00:00",
          "open": 0.3459,
          "high": 0.3495,
          "low": 0.3452,
          "close": 0.3458,
          "volume": 530134.05,
          "close_time": 1772071199999,
          "quote_volume": 184000.897412,
          "trades": 3268,
          "taker_buy_base": 245345.33,
          "taker_buy_quote": 85184.269897
        },
        {
          "timestamp": 1772071200000,
          "datetime": "2026-02-26T02:00:00",
          "open": 0.3459,
          "high": 0.3485,
          "low": 0.3429,
          "close": 0.3481,
          "volume": 412141.46,
          "close_time": 1772074799999,
          "quote_volume": 142432.490058,
          "trades": 3256,
          "taker_buy_base": 203901.99,
          "taker_buy_quote": 70517.046169
        },
        {
          "timestamp": 1772074800000,
          "datetime": "2026-02-26T03:00:00",
          "open": 0.348,
          "high": 0.3489,
          "low": 0.3457,
          "close": 0.3472,
          "volume": 289857.78,
          "close_time": 1772078399999,
          "quote_volume": 100548.506839,
          "trades": 2010,
          "taker_buy_base": 145076.23,
          "taker_buy_quote": 50336.262671
        },
        {
          "timestamp": 1772078400000,
          "datetime": "2026-02-26T04:00:00",
          "open": 0.3471,
          "high": 0.3489,
          "low": 0.3442,
          "close": 0.346,
          "volume": 278230.3,
          "close_time": 1772081999999,
          "quote_volume": 96452.182799,
          "trades": 2394,
          "taker_buy_base": 140235.81,
          "taker_buy_quote": 48627.250664
        },
        {
          "timestamp": 1772082000000,
          "datetime": "2026-02-26T05:00:00",
          "open": 0.3459,
          "high": 0.3459,
          "low": 0.3416,
          "close": 0.3437,
          "volume": 582248.54,
          "close_time": 1772085599999,
          "quote_volume": 199910.243657,
          "trades": 3130,
          "taker_buy_base": 313923.34,
          "taker_buy_quote": 107720.802491
        },
        {
          "timestamp": 1772085600000,
          "datetime": "2026-02-26T06:00:00",
          "open": 0.3436,
          "high": 0.3459,
          "low": 0.3415,
          "close": 0.3426,
          "volume": 336458.92,
          "close_time": 1772089199999,
          "quote_volume": 115593.810317,
          "trades": 2229,
          "taker_buy_base": 193596.85,
          "taker_buy_quote": 66513.834858
        },
        {
          "timestamp": 1772089200000,
          "datetime": "2026-02-26T07:00:00",
          "open": 0.3425,
          "high": 0.3437,
          "low": 0.3395,
          "close": 0.342,
          "volume": 681570.23,
          "close_time": 1772092799999,
          "quote_volume": 232638.145887,
          "trades": 3299,
          "taker_buy_base": 297694.04,
          "taker_buy_quote": 101633.965416
        },
        {
          "timestamp": 1772092800000,
          "datetime": "2026-02-26T08:00:00",
          "open": 0.342,
          "high": 0.3444,
          "low": 0.3407,
          "close": 0.3409,
          "volume": 377656.49,
          "close_time": 1772096399999,
          "quote_volume": 129560.179838,
          "trades": 2375,
          "taker_buy_base": 206540.63,
          "taker_buy_quote": 70866.514726
        },
        {
          "timestamp": 1772096400000,
          "datetime": "2026-02-26T09:00:00",
          "open": 0.3408,
          "high": 0.3451,
          "low": 0.3404,
          "close": 0.3435,
          "volume": 612418.72,
          "close_time": 1772099999999,
          "quote_volume": 210337.806608,
          "trades": 2587,
          "taker_buy_base": 407632.09,
          "taker_buy_quote": 140025.394965
        },
        {
          "timestamp": 1772100000000,
          "datetime": "2026-02-26T10:00:00",
          "open": 0.3434,
          "high": 0.345,
          "low": 0.3389,
          "close": 0.3393,
          "volume": 584641.36,
          "close_time": 1772103599999,
          "quote_volume": 199911.566177,
          "trades": 2216,
          "taker_buy_base": 287548.13,
          "taker_buy_quote": 98348.598917
        },
        {
          "timestamp": 1772103600000,
          "datetime": "2026-02-26T11:00:00",
          "open": 0.3393,
          "high": 0.3402,
          "low": 0.3371,
          "close": 0.3381,
          "volume": 330256.49,
          "close_time": 1772107199999,
          "quote_volume": 111628.045715,
          "trades": 1489,
          "taker_buy_base": 140513.19,
          "taker_buy_quote": 47502.747647
        },
        {
          "timestamp": 1772107200000,
          "datetime": "2026-02-26T12:00:00",
          "open": 0.338,
          "high": 0.343,
          "low": 0.3378,
          "close": 0.3427,
          "volume": 439137.87,
          "close_time": 1772110799999,
          "quote_volume": 149763.819618,
          "trades": 1711,
          "taker_buy_base": 186421.17,
          "taker_buy_quote": 63561.411894
        },
        {
          "timestamp": 1772110800000,
          "datetime": "2026-02-26T13:00:00",
          "open": 0.3426,
          "high": 0.3431,
          "low": 0.3387,
          "close": 0.3391,
          "volume": 379538.57,
          "close_time": 1772114399999,
          "quote_volume": 129638.236735,
          "trades": 1946,
          "taker_buy_base": 221794.26,
          "taker_buy_quote": 75778.459357
        },
        {
          "timestamp": 1772114400000,
          "datetime": "2026-02-26T14:00:00",
          "open": 0.339,
          "high": 0.3412,
          "low": 0.3352,
          "close": 0.3388,
          "volume": 531959.71,
          "close_time": 1772117999999,
          "quote_volume": 179808.726942,
          "trades": 4243,
          "taker_buy_base": 267814.03,
          "taker_buy_quote": 90492.488306
        },
        {
          "timestamp": 1772118000000,
          "datetime": "2026-02-26T15:00:00",
          "open": 0.3388,
          "high": 0.3451,
          "low": 0.3369,
          "close": 0.3426,
          "volume": 1193538.04,
          "close_time": 1772121599999,
          "quote_volume": 405944.197335,
          "trades": 5872,
          "taker_buy_base": 707349.07,
          "taker_buy_quote": 240494.371616
        },
        {
          "timestamp": 1772121600000,
          "datetime": "2026-02-26T16:00:00",
          "open": 0.3427,
          "high": 0.3442,
          "low": 0.3281,
          "close": 0.3289,
          "volume": 1197556.36,
          "close_time": 1772125199999,
          "quote_volume": 399431.78636,
          "trades": 6354,
          "taker_buy_base": 492463.95,
          "taker_buy_quote": 164464.121848
        },
        {
          "timestamp": 1772125200000,
          "datetime": "2026-02-26T17:00:00",
          "open": 0.3288,
          "high": 0.3321,
          "low": 0.3267,
          "close": 0.3281,
          "volume": 526011.33,
          "close_time": 1772128799999,
          "quote_volume": 173433.969273,
          "trades": 3444,
          "taker_buy_base": 258551.05,
          "taker_buy_quote": 85207.886529
        },
        {
          "timestamp": 1772128800000,
          "datetime": "2026-02-26T18:00:00",
          "open": 0.328,
          "high": 0.3343,
          "low": 0.3272,
          "close": 0.3337,
          "volume": 533344.31,
          "close_time": 1772132399999,
          "quote_volume": 176396.69446,
          "trades": 3244,
          "taker_buy_base": 354236.02,
          "taker_buy_quote": 117259.644841
        },
        {
          "timestamp": 1772132400000,
          "datetime": "2026-02-26T19:00:00",
          "open": 0.3336,
          "high": 0.339,
          "low": 0.3333,
          "close": 0.3377,
          "volume": 1559721.53,
          "close_time": 1772135999999,
          "quote_volume": 525451.15463,
          "trades": 5355,
          "taker_buy_base": 888806.05,
          "taker_buy_quote": 299418.94913
        },
        {
          "timestamp": 1772136000000,
          "datetime": "2026-02-26T20:00:00",
          "open": 0.3376,
          "high": 0.3398,
          "low": 0.3346,
          "close": 0.3352,
          "volume": 577738.93,
          "close_time": 1772139599999,
          "quote_volume": 194638.918362,
          "trades": 2418,
          "taker_buy_base": 285860.44,
          "taker_buy_quote": 96321.242707
        },
        {
          "timestamp": 1772139600000,
          "datetime": "2026-02-26T21:00:00",
          "open": 0.3351,
          "high": 0.3383,
          "low": 0.3341,
          "close": 0.3373,
          "volume": 333650.32,
          "close_time": 1772143199999,
          "quote_volume": 112231.038829,
          "trades": 1549,
          "taker_buy_base": 204938.69,
          "taker_buy_quote": 68865.536268
        },
        {
          "timestamp": 1772143200000,
          "datetime": "2026-02-26T22:00:00",
          "open": 0.3373,
          "high": 0.3387,
          "low": 0.337,
          "close": 0.338,
          "volume": 189177.55,
          "close_time": 1772146799999,
          "quote_volume": 63910.593472,
          "trades": 868,
          "taker_buy_base": 98727.1,
          "taker_buy_quote": 33364.714314
        },
        {
          "timestamp": 1772146800000,
          "datetime": "2026-02-26T23:00:00",
          "open": 0.3379,
          "high": 0.3387,
          "low": 0.3367,
          "close": 0.3379,
          "volume": 119300.63,
          "close_time": 1772150399999,
          "quote_volume": 40307.57346,
          "trades": 777,
          "taker_buy_base": 36250.47,
          "taker_buy_quote": 12252.716612
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 0.3378,
          "high": 0.3388,
          "low": 0.3356,
          "close": 0.3371,
          "volume": 202668.38,
          "close_time": 1772153999999,
          "quote_volume": 68295.864059,
          "trades": 1403,
          "taker_buy_base": 97618.65,
          "taker_buy_quote": 32901.277978
        },
        {
          "timestamp": 1772154000000,
          "datetime": "2026-02-27T01:00:00",
          "open": 0.337,
          "high": 0.3376,
          "low": 0.3355,
          "close": 0.3376,
          "volume": 210553.08,
          "close_time": 1772157599999,
          "quote_volume": 70832.435016,
          "trades": 1154,
          "taker_buy_base": 115001.62,
          "taker_buy_quote": 38691.751185
        },
        {
          "timestamp": 1772157600000,
          "datetime": "2026-02-27T02:00:00",
          "open": 0.3377,
          "high": 0.3389,
          "low": 0.3368,
          "close": 0.3374,
          "volume": 125767.55,
          "close_time": 1772161199999,
          "quote_volume": 42506.350272,
          "trades": 977,
          "taker_buy_base": 61069.4,
          "taker_buy_quote": 20649.411992
        },
        {
          "timestamp": 1772161200000,
          "datetime": "2026-02-27T03:00:00",
          "open": 0.3373,
          "high": 0.3394,
          "low": 0.3349,
          "close": 0.3384,
          "volume": 309287.1,
          "close_time": 1772164799999,
          "quote_volume": 104112.205859,
          "trades": 1770,
          "taker_buy_base": 154248.37,
          "taker_buy_quote": 51961.489653
        },
        {
          "timestamp": 1772164800000,
          "datetime": "2026-02-27T04:00:00",
          "open": 0.3385,
          "high": 0.3431,
          "low": 0.3378,
          "close": 0.3388,
          "volume": 481482.8,
          "close_time": 1772168399999,
          "quote_volume": 163814.174744,
          "trades": 3179,
          "taker_buy_base": 225727.58,
          "taker_buy_quote": 76832.348238
        },
        {
          "timestamp": 1772168400000,
          "datetime": "2026-02-27T05:00:00",
          "open": 0.3389,
          "high": 0.3394,
          "low": 0.337,
          "close": 0.3377,
          "volume": 145463.22,
          "close_time": 1772171999999,
          "quote_volume": 49216.186712,
          "trades": 1161,
          "taker_buy_base": 75885.98,
          "taker_buy_quote": 25679.840164
        },
        {
          "timestamp": 1772172000000,
          "datetime": "2026-02-27T06:00:00",
          "open": 0.3376,
          "high": 0.3417,
          "low": 0.3371,
          "close": 0.3408,
          "volume": 223093.16,
          "close_time": 1772175599999,
          "quote_volume": 75707.35674,
          "trades": 1278,
          "taker_buy_base": 151501.52,
          "taker_buy_quote": 51431.054751
        },
        {
          "timestamp": 1772175600000,
          "datetime": "2026-02-27T07:00:00",
          "open": 0.3408,
          "high": 0.3408,
          "low": 0.3379,
          "close": 0.3401,
          "volume": 235159.56,
          "close_time": 1772179199999,
          "quote_volume": 79787.115328,
          "trades": 1247,
          "taker_buy_base": 92202.21,
          "taker_buy_quote": 31279.609772
        },
        {
          "timestamp": 1772179200000,
          "datetime": "2026-02-27T08:00:00",
          "open": 0.3402,
          "high": 0.3416,
          "low": 0.3393,
          "close": 0.3413,
          "volume": 241109.71,
          "close_time": 1772182799999,
          "quote_volume": 82173.600163,
          "trades": 1421,
          "taker_buy_base": 134272.69,
          "taker_buy_quote": 45758.140892
        },
        {
          "timestamp": 1772182800000,
          "datetime": "2026-02-27T09:00:00",
          "open": 0.3412,
          "high": 0.3451,
          "low": 0.3409,
          "close": 0.3428,
          "volume": 811205.84,
          "close_time": 1772186399999,
          "quote_volume": 278490.522726,
          "trades": 2617,
          "taker_buy_base": 461114.55,
          "taker_buy_quote": 158373.607574
        },
        {
          "timestamp": 1772186400000,
          "datetime": "2026-02-27T10:00:00",
          "open": 0.3427,
          "high": 0.3438,
          "low": 0.3362,
          "close": 0.3369,
          "volume": 602815.73,
          "close_time": 1772189999999,
          "quote_volume": 204638.662934,
          "trades": 3653,
          "taker_buy_base": 289902.66,
          "taker_buy_quote": 98412.015319
        },
        {
          "timestamp": 1772190000000,
          "datetime": "2026-02-27T11:00:00",
          "open": 0.3368,
          "high": 0.3395,
          "low": 0.3294,
          "close": 0.3312,
          "volume": 2663521.72,
          "close_time": 1772193599999,
          "quote_volume": 893820.385761,
          "trades": 6462,
          "taker_buy_base": 1772854.75,
          "taker_buy_quote": 595572.387359
        },
        {
          "timestamp": 1772193600000,
          "datetime": "2026-02-27T12:00:00",
          "open": 0.3311,
          "high": 0.3317,
          "low": 0.3279,
          "close": 0.3305,
          "volume": 541147.72,
          "close_time": 1772197199999,
          "quote_volume": 178362.246163,
          "trades": 2885,
          "taker_buy_base": 295937.2,
          "taker_buy_quote": 97542.618277
        },
        {
          "timestamp": 1772197200000,
          "datetime": "2026-02-27T13:00:00",
          "open": 0.3304,
          "high": 0.3327,
          "low": 0.3276,
          "close": 0.3315,
          "volume": 1075639.48,
          "close_time": 1772200799999,
          "quote_volume": 355041.100061,
          "trades": 4382,
          "taker_buy_base": 515844.72,
          "taker_buy_quote": 170356.599264
        },
        {
          "timestamp": 1772200800000,
          "datetime": "2026-02-27T14:00:00",
          "open": 0.3314,
          "high": 0.3325,
          "low": 0.3283,
          "close": 0.3288,
          "volume": 458750.01,
          "close_time": 1772204399999,
          "quote_volume": 151403.296673,
          "trades": 3138,
          "taker_buy_base": 194709.98,
          "taker_buy_quote": 64310.629881
        },
        {
          "timestamp": 1772204400000,
          "datetime": "2026-02-27T15:00:00",
          "open": 0.3287,
          "high": 0.3314,
          "low": 0.3259,
          "close": 0.3281,
          "volume": 432135.96,
          "close_time": 1772207999999,
          "quote_volume": 141805.547563,
          "trades": 3106,
          "taker_buy_base": 209233.81,
          "taker_buy_quote": 68708.661686
        },
        {
          "timestamp": 1772208000000,
          "datetime": "2026-02-27T16:00:00",
          "open": 0.328,
          "high": 0.328,
          "low": 0.3202,
          "close": 0.3209,
          "volume": 711731.1,
          "close_time": 1772211599999,
          "quote_volume": 230123.993007,
          "trades": 3781,
          "taker_buy_base": 320764.3,
          "taker_buy_quote": 103730.653311
        },
        {
          "timestamp": 1772211600000,
          "datetime": "2026-02-27T17:00:00",
          "open": 0.3209,
          "high": 0.3253,
          "low": 0.3201,
          "close": 0.3248,
          "volume": 422275.42,
          "close_time": 1772215199999,
          "quote_volume": 135931.145296,
          "trades": 2654,
          "taker_buy_base": 267232.99,
          "taker_buy_quote": 86009.610189
        },
        {
          "timestamp": 1772215200000,
          "datetime": "2026-02-27T18:00:00",
          "open": 0.3247,
          "high": 0.3252,
          "low": 0.3224,
          "close": 0.3225,
          "volume": 370399.05,
          "close_time": 1772218799999,
          "quote_volume": 120082.926487,
          "trades": 1513,
          "taker_buy_base": 251926.54,
          "taker_buy_quote": 81732.780927
        },
        {
          "timestamp": 1772218800000,
          "datetime": "2026-02-27T19:00:00",
          "open": 0.3224,
          "high": 0.3226,
          "low": 0.3171,
          "close": 0.3186,
          "volume": 495516.59,
          "close_time": 1772222399999,
          "quote_volume": 157982.838019,
          "trades": 2321,
          "taker_buy_base": 205272.38,
          "taker_buy_quote": 65516.248656
        },
        {
          "timestamp": 1772222400000,
          "datetime": "2026-02-27T20:00:00",
          "open": 0.3186,
          "high": 0.3206,
          "low": 0.3183,
          "close": 0.3194,
          "volume": 347467.19,
          "close_time": 1772225999999,
          "quote_volume": 110953.136225,
          "trades": 1837,
          "taker_buy_base": 216879.49,
          "taker_buy_quote": 69255.034696
        },
        {
          "timestamp": 1772226000000,
          "datetime": "2026-02-27T21:00:00",
          "open": 0.3195,
          "high": 0.3209,
          "low": 0.3173,
          "close": 0.3185,
          "volume": 277566.26,
          "close_time": 1772229599999,
          "quote_volume": 88495.752739,
          "trades": 1851,
          "taker_buy_base": 119440.56,
          "taker_buy_quote": 38100.083025
        },
        {
          "timestamp": 1772229600000,
          "datetime": "2026-02-27T22:00:00",
          "open": 0.3185,
          "high": 0.3192,
          "low": 0.3129,
          "close": 0.3182,
          "volume": 438402.11,
          "close_time": 1772233199999,
          "quote_volume": 138600.915065,
          "trades": 1875,
          "taker_buy_base": 217595.06,
          "taker_buy_quote": 68849.72342
        },
        {
          "timestamp": 1772233200000,
          "datetime": "2026-02-27T23:00:00",
          "open": 0.3182,
          "high": 0.3199,
          "low": 0.3182,
          "close": 0.3198,
          "volume": 196680.55,
          "close_time": 1772236799999,
          "quote_volume": 62758.49338,
          "trades": 999,
          "taker_buy_base": 118370.0,
          "taker_buy_quote": 37771.188919
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 0.3199,
          "high": 0.3237,
          "low": 0.3196,
          "close": 0.3229,
          "volume": 479660.78,
          "close_time": 1772240399999,
          "quote_volume": 154069.942581,
          "trades": 1899,
          "taker_buy_base": 344638.65,
          "taker_buy_quote": 110711.996722
        },
        {
          "timestamp": 1772240400000,
          "datetime": "2026-02-28T01:00:00",
          "open": 0.323,
          "high": 0.3232,
          "low": 0.3201,
          "close": 0.3205,
          "volume": 162895.66,
          "close_time": 1772243999999,
          "quote_volume": 52388.570942,
          "trades": 1003,
          "taker_buy_base": 82223.96,
          "taker_buy_quote": 26421.067333
        },
        {
          "timestamp": 1772244000000,
          "datetime": "2026-02-28T02:00:00",
          "open": 0.3204,
          "high": 0.3226,
          "low": 0.32,
          "close": 0.3221,
          "volume": 137116.41,
          "close_time": 1772247599999,
          "quote_volume": 44100.162972,
          "trades": 675,
          "taker_buy_base": 77806.6,
          "taker_buy_quote": 25046.386018
        },
        {
          "timestamp": 1772247600000,
          "datetime": "2026-02-28T03:00:00",
          "open": 0.322,
          "high": 0.3221,
          "low": 0.3187,
          "close": 0.3188,
          "volume": 129709.75,
          "close_time": 1772251199999,
          "quote_volume": 41546.347096,
          "trades": 885,
          "taker_buy_base": 34181.31,
          "taker_buy_quote": 10944.583528
        },
        {
          "timestamp": 1772251200000,
          "datetime": "2026-02-28T04:00:00",
          "open": 0.3188,
          "high": 0.3202,
          "low": 0.3169,
          "close": 0.3192,
          "volume": 617363.17,
          "close_time": 1772254799999,
          "quote_volume": 197080.908491,
          "trades": 1745,
          "taker_buy_base": 457970.39,
          "taker_buy_quote": 146236.637734
        },
        {
          "timestamp": 1772254800000,
          "datetime": "2026-02-28T05:00:00",
          "open": 0.3193,
          "high": 0.3202,
          "low": 0.3184,
          "close": 0.3194,
          "volume": 120507.05,
          "close_time": 1772258399999,
          "quote_volume": 38458.290985,
          "trades": 818,
          "taker_buy_base": 67724.24,
          "taker_buy_quote": 21612.861173
        },
        {
          "timestamp": 1772258400000,
          "datetime": "2026-02-28T06:00:00",
          "open": 0.3194,
          "high": 0.3194,
          "low": 0.3,
          "close": 0.3012,
          "volume": 2662037.59,
          "close_time": 1772261999999,
          "quote_volume": 822966.967337,
          "trades": 13520,
          "taker_buy_base": 1078315.32,
          "taker_buy_quote": 333341.492559
        },
        {
          "timestamp": 1772262000000,
          "datetime": "2026-02-28T07:00:00",
          "open": 0.3011,
          "high": 0.3103,
          "low": 0.2991,
          "close": 0.3058,
          "volume": 1338474.01,
          "close_time": 1772265599999,
          "quote_volume": 408203.681913,
          "trades": 6318,
          "taker_buy_base": 588997.33,
          "taker_buy_quote": 179720.306214
        },
        {
          "timestamp": 1772265600000,
          "datetime": "2026-02-28T08:00:00",
          "open": 0.3056,
          "high": 0.3056,
          "low": 0.3015,
          "close": 0.3018,
          "volume": 386375.19,
          "close_time": 1772269199999,
          "quote_volume": 117356.888839,
          "trades": 2355,
          "taker_buy_base": 180729.17,
          "taker_buy_quote": 54936.267291
        },
        {
          "timestamp": 1772269200000,
          "datetime": "2026-02-28T09:00:00",
          "open": 0.3017,
          "high": 0.3038,
          "low": 0.3003,
          "close": 0.301,
          "volume": 416459.09,
          "close_time": 1772272799999,
          "quote_volume": 125719.628466,
          "trades": 2170,
          "taker_buy_base": 191980.26,
          "taker_buy_quote": 57969.834762
        },
        {
          "timestamp": 1772272800000,
          "datetime": "2026-02-28T10:00:00",
          "open": 0.3009,
          "high": 0.3044,
          "low": 0.2988,
          "close": 0.3015,
          "volume": 498944.13,
          "close_time": 1772276399999,
          "quote_volume": 150283.038981,
          "trades": 2546,
          "taker_buy_base": 258277.91,
          "taker_buy_quote": 77848.432465
        },
        {
          "timestamp": 1772276400000,
          "datetime": "2026-02-28T11:00:00",
          "open": 0.3014,
          "high": 0.3032,
          "low": 0.2988,
          "close": 0.299,
          "volume": 284496.27,
          "close_time": 1772279999999,
          "quote_volume": 85794.306959,
          "trades": 1778,
          "taker_buy_base": 145382.4,
          "taker_buy_quote": 43864.538082
        },
        {
          "timestamp": 1772280000000,
          "datetime": "2026-02-28T12:00:00",
          "open": 0.2991,
          "high": 0.3015,
          "low": 0.2989,
          "close": 0.3005,
          "volume": 283344.43,
          "close_time": 1772283599999,
          "quote_volume": 85099.52919,
          "trades": 1617,
          "taker_buy_base": 156576.84,
          "taker_buy_quote": 47037.310081
        },
        {
          "timestamp": 1772283600000,
          "datetime": "2026-02-28T13:00:00",
          "open": 0.3005,
          "high": 0.3084,
          "low": 0.2979,
          "close": 0.308,
          "volume": 1097698.79,
          "close_time": 1772287199999,
          "quote_volume": 333773.18138,
          "trades": 5603,
          "taker_buy_base": 635396.27,
          "taker_buy_quote": 193254.156665
        },
        {
          "timestamp": 1772287200000,
          "datetime": "2026-02-28T14:00:00",
          "open": 0.3081,
          "high": 0.3098,
          "low": 0.3038,
          "close": 0.3043,
          "volume": 591635.55,
          "close_time": 1772290799999,
          "quote_volume": 181410.161388,
          "trades": 4068,
          "taker_buy_base": 267382.83,
          "taker_buy_quote": 82046.691818
        },
        {
          "timestamp": 1772290800000,
          "datetime": "2026-02-28T15:00:00",
          "open": 0.3044,
          "high": 0.3064,
          "low": 0.3018,
          "close": 0.3052,
          "volume": 471436.54,
          "close_time": 1772294399999,
          "quote_volume": 143596.010785,
          "trades": 2675,
          "taker_buy_base": 231914.0,
          "taker_buy_quote": 70709.521746
        },
        {
          "timestamp": 1772294400000,
          "datetime": "2026-02-28T16:00:00",
          "open": 0.3051,
          "high": 0.3051,
          "low": 0.3022,
          "close": 0.3041,
          "volume": 310909.44,
          "close_time": 1772297999999,
          "quote_volume": 94470.021186,
          "trades": 1785,
          "taker_buy_base": 154592.34,
          "taker_buy_quote": 46973.845201
        },
        {
          "timestamp": 1772298000000,
          "datetime": "2026-02-28T17:00:00",
          "open": 0.3042,
          "high": 0.3069,
          "low": 0.3018,
          "close": 0.3062,
          "volume": 906543.45,
          "close_time": 1772301599999,
          "quote_volume": 275740.216533,
          "trades": 3542,
          "taker_buy_base": 528456.79,
          "taker_buy_quote": 160806.669568
        },
        {
          "timestamp": 1772301600000,
          "datetime": "2026-02-28T18:00:00",
          "open": 0.3062,
          "high": 0.3144,
          "low": 0.3045,
          "close": 0.3121,
          "volume": 531658.01,
          "close_time": 1772305199999,
          "quote_volume": 164609.611313,
          "trades": 3167,
          "taker_buy_base": 310333.88,
          "taker_buy_quote": 96055.269896
        },
        {
          "timestamp": 1772305200000,
          "datetime": "2026-02-28T19:00:00",
          "open": 0.3122,
          "high": 0.3199,
          "low": 0.3094,
          "close": 0.3176,
          "volume": 566682.66,
          "close_time": 1772308799999,
          "quote_volume": 178411.728196,
          "trades": 3742,
          "taker_buy_base": 313415.78,
          "taker_buy_quote": 98668.651706
        },
        {
          "timestamp": 1772308800000,
          "datetime": "2026-02-28T20:00:00",
          "open": 0.3175,
          "high": 0.3255,
          "low": 0.3164,
          "close": 0.324,
          "volume": 745778.42,
          "close_time": 1772312399999,
          "quote_volume": 239710.50171,
          "trades": 4300,
          "taker_buy_base": 315406.96,
          "taker_buy_quote": 101380.780955
        },
        {
          "timestamp": 1772312400000,
          "datetime": "2026-02-28T21:00:00",
          "open": 0.3242,
          "high": 0.3244,
          "low": 0.3186,
          "close": 0.3207,
          "volume": 560188.33,
          "close_time": 1772315999999,
          "quote_volume": 179609.975117,
          "trades": 3165,
          "taker_buy_base": 314031.72,
          "taker_buy_quote": 100542.949565
        },
        {
          "timestamp": 1772316000000,
          "datetime": "2026-02-28T22:00:00",
          "open": 0.3209,
          "high": 0.3296,
          "low": 0.3209,
          "close": 0.3261,
          "volume": 694681.02,
          "close_time": 1772319599999,
          "quote_volume": 226397.607163,
          "trades": 2540,
          "taker_buy_base": 363614.8,
          "taker_buy_quote": 118512.251495
        },
        {
          "timestamp": 1772319600000,
          "datetime": "2026-02-28T23:00:00",
          "open": 0.3264,
          "high": 0.3267,
          "low": 0.3243,
          "close": 0.3266,
          "volume": 157863.02,
          "close_time": 1772323199999,
          "quote_volume": 51416.606479,
          "trades": 1155,
          "taker_buy_base": 72087.31,
          "taker_buy_quote": 23488.3768
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 0.3267,
          "high": 0.3283,
          "low": 0.3225,
          "close": 0.3234,
          "volume": 242857.35,
          "close_time": 1772326799999,
          "quote_volume": 78831.423411,
          "trades": 1812,
          "taker_buy_base": 92484.2,
          "taker_buy_quote": 30022.835299
        },
        {
          "timestamp": 1772326800000,
          "datetime": "2026-03-01T01:00:00",
          "open": 0.3233,
          "high": 0.3363,
          "low": 0.321,
          "close": 0.3331,
          "volume": 1100916.95,
          "close_time": 1772330399999,
          "quote_volume": 363383.406638,
          "trades": 4944,
          "taker_buy_base": 750821.71,
          "taker_buy_quote": 248623.26978
        },
        {
          "timestamp": 1772330400000,
          "datetime": "2026-03-01T02:00:00",
          "open": 0.3332,
          "high": 0.3412,
          "low": 0.3332,
          "close": 0.3365,
          "volume": 1235110.68,
          "close_time": 1772333999999,
          "quote_volume": 416786.0964,
          "trades": 7244,
          "taker_buy_base": 667825.8,
          "taker_buy_quote": 225379.77514
        },
        {
          "timestamp": 1772334000000,
          "datetime": "2026-03-01T03:00:00",
          "open": 0.3363,
          "high": 0.3367,
          "low": 0.33,
          "close": 0.3313,
          "volume": 650900.68,
          "close_time": 1772337599999,
          "quote_volume": 216508.968039,
          "trades": 3211,
          "taker_buy_base": 278679.96,
          "taker_buy_quote": 92780.189135
        },
        {
          "timestamp": 1772337600000,
          "datetime": "2026-03-01T04:00:00",
          "open": 0.3314,
          "high": 0.3323,
          "low": 0.3275,
          "close": 0.3315,
          "volume": 461103.67,
          "close_time": 1772341199999,
          "quote_volume": 152390.650554,
          "trades": 2505,
          "taker_buy_base": 188706.87,
          "taker_buy_quote": 62384.131529
        },
        {
          "timestamp": 1772341200000,
          "datetime": "2026-03-01T05:00:00",
          "open": 0.3315,
          "high": 0.3335,
          "low": 0.3313,
          "close": 0.333,
          "volume": 203140.96,
          "close_time": 1772344799999,
          "quote_volume": 67584.309128,
          "trades": 1428,
          "taker_buy_base": 125050.67,
          "taker_buy_quote": 41610.804459
        },
        {
          "timestamp": 1772344800000,
          "datetime": "2026-03-01T06:00:00",
          "open": 0.3329,
          "high": 0.333,
          "low": 0.3282,
          "close": 0.3306,
          "volume": 425266.55,
          "close_time": 1772348399999,
          "quote_volume": 140414.286678,
          "trades": 2451,
          "taker_buy_base": 182020.53,
          "taker_buy_quote": 60085.543916
        },
        {
          "timestamp": 1772348400000,
          "datetime": "2026-03-01T07:00:00",
          "open": 0.3306,
          "high": 0.3325,
          "low": 0.3292,
          "close": 0.3324,
          "volume": 167955.78,
          "close_time": 1772351999999,
          "quote_volume": 55534.189519,
          "trades": 1463,
          "taker_buy_base": 77879.33,
          "taker_buy_quote": 25767.519202
        },
        {
          "timestamp": 1772352000000,
          "datetime": "2026-03-01T08:00:00",
          "open": 0.3324,
          "high": 0.3334,
          "low": 0.325,
          "close": 0.3256,
          "volume": 548452.44,
          "close_time": 1772355599999,
          "quote_volume": 180776.568941,
          "trades": 3268,
          "taker_buy_base": 259612.35,
          "taker_buy_quote": 85604.006991
        },
        {
          "timestamp": 1772355600000,
          "datetime": "2026-03-01T09:00:00",
          "open": 0.3257,
          "high": 0.3286,
          "low": 0.3215,
          "close": 0.3228,
          "volume": 685755.53,
          "close_time": 1772359199999,
          "quote_volume": 222108.367523,
          "trades": 3091,
          "taker_buy_base": 264133.93,
          "taker_buy_quote": 85639.887203
        },
        {
          "timestamp": 1772359200000,
          "datetime": "2026-03-01T10:00:00",
          "open": 0.3227,
          "high": 0.3254,
          "low": 0.3222,
          "close": 0.3239,
          "volume": 466560.55,
          "close_time": 1772362799999,
          "quote_volume": 150962.20686,
          "trades": 2338,
          "taker_buy_base": 286784.96,
          "taker_buy_quote": 92786.445959
        },
        {
          "timestamp": 1772362800000,
          "datetime": "2026-03-01T11:00:00",
          "open": 0.324,
          "high": 0.3242,
          "low": 0.3221,
          "close": 0.3226,
          "volume": 184277.66,
          "close_time": 1772366399999,
          "quote_volume": 59499.11404,
          "trades": 1342,
          "taker_buy_base": 63042.15,
          "taker_buy_quote": 20380.316369
        },
        {
          "timestamp": 1772366400000,
          "datetime": "2026-03-01T12:00:00",
          "open": 0.3225,
          "high": 0.3235,
          "low": 0.3191,
          "close": 0.3193,
          "volume": 328440.6,
          "close_time": 1772369999999,
          "quote_volume": 105717.94399,
          "trades": 1725,
          "taker_buy_base": 177825.86,
          "taker_buy_quote": 57265.049161
        },
        {
          "timestamp": 1772370000000,
          "datetime": "2026-03-01T13:00:00",
          "open": 0.3195,
          "high": 0.3268,
          "low": 0.3166,
          "close": 0.325,
          "volume": 825846.2,
          "close_time": 1772373599999,
          "quote_volume": 266563.282241,
          "trades": 4993,
          "taker_buy_base": 443987.3,
          "taker_buy_quote": 143479.06515
        },
        {
          "timestamp": 1772373600000,
          "datetime": "2026-03-01T14:00:00",
          "open": 0.3251,
          "high": 0.3274,
          "low": 0.3199,
          "close": 0.3209,
          "volume": 355301.74,
          "close_time": 1772377199999,
          "quote_volume": 115068.227003,
          "trades": 3501,
          "taker_buy_base": 153672.75,
          "taker_buy_quote": 49858.491034
        },
        {
          "timestamp": 1772377200000,
          "datetime": "2026-03-01T15:00:00",
          "open": 0.3208,
          "high": 0.3236,
          "low": 0.3204,
          "close": 0.3212,
          "volume": 234652.73,
          "close_time": 1772380799999,
          "quote_volume": 75622.499804,
          "trades": 2021,
          "taker_buy_base": 102620.19,
          "taker_buy_quote": 33090.276738
        },
        {
          "timestamp": 1772380800000,
          "datetime": "2026-03-01T16:00:00",
          "open": 0.3213,
          "high": 0.3247,
          "low": 0.3162,
          "close": 0.3187,
          "volume": 501475.69,
          "close_time": 1772384399999,
          "quote_volume": 160878.381382,
          "trades": 4062,
          "taker_buy_base": 241328.03,
          "taker_buy_quote": 77445.268925
        },
        {
          "timestamp": 1772384400000,
          "datetime": "2026-03-01T17:00:00",
          "open": 0.3187,
          "high": 0.3193,
          "low": 0.3144,
          "close": 0.3157,
          "volume": 489524.35,
          "close_time": 1772387999999,
          "quote_volume": 155328.758588,
          "trades": 3166,
          "taker_buy_base": 198870.06,
          "taker_buy_quote": 63165.488355
        },
        {
          "timestamp": 1772388000000,
          "datetime": "2026-03-01T18:00:00",
          "open": 0.3158,
          "high": 0.3215,
          "low": 0.3156,
          "close": 0.3182,
          "volume": 373581.35,
          "close_time": 1772391599999,
          "quote_volume": 119125.946468,
          "trades": 2519,
          "taker_buy_base": 219127.37,
          "taker_buy_quote": 69826.050339
        },
        {
          "timestamp": 1772391600000,
          "datetime": "2026-03-01T19:00:00",
          "open": 0.3182,
          "high": 0.3184,
          "low": 0.3123,
          "close": 0.313,
          "volume": 539074.31,
          "close_time": 1772395199999,
          "quote_volume": 169917.565809,
          "trades": 2750,
          "taker_buy_base": 255389.17,
          "taker_buy_quote": 80548.605795
        },
        {
          "timestamp": 1772395200000,
          "datetime": "2026-03-01T20:00:00",
          "open": 0.3131,
          "high": 0.3133,
          "low": 0.3076,
          "close": 0.3092,
          "volume": 823782.66,
          "close_time": 1772398799999,
          "quote_volume": 255456.712359,
          "trades": 3971,
          "taker_buy_base": 392641.45,
          "taker_buy_quote": 121725.306467
        },
        {
          "timestamp": 1772398800000,
          "datetime": "2026-03-01T21:00:00",
          "open": 0.3093,
          "high": 0.3157,
          "low": 0.3093,
          "close": 0.3146,
          "volume": 658003.73,
          "close_time": 1772402399999,
          "quote_volume": 206550.271227,
          "trades": 2617,
          "taker_buy_base": 391518.5,
          "taker_buy_quote": 122879.695327
        },
        {
          "timestamp": 1772402400000,
          "datetime": "2026-03-01T22:00:00",
          "open": 0.3146,
          "high": 0.3215,
          "low": 0.3136,
          "close": 0.3157,
          "volume": 644148.32,
          "close_time": 1772405999999,
          "quote_volume": 204913.845233,
          "trades": 2832,
          "taker_buy_base": 375009.82,
          "taker_buy_quote": 119297.99239
        },
        {
          "timestamp": 1772406000000,
          "datetime": "2026-03-01T23:00:00",
          "open": 0.3157,
          "high": 0.322,
          "low": 0.3151,
          "close": 0.3189,
          "volume": 266551.99,
          "close_time": 1772409599999,
          "quote_volume": 85088.650513,
          "trades": 2074,
          "taker_buy_base": 107320.21,
          "taker_buy_quote": 34253.665507
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 0.319,
          "high": 0.3264,
          "low": 0.319,
          "close": 0.3238,
          "volume": 397511.07,
          "close_time": 1772413199999,
          "quote_volume": 128310.578894,
          "trades": 2603,
          "taker_buy_base": 151700.57,
          "taker_buy_quote": 48899.36178
        },
        {
          "timestamp": 1772413200000,
          "datetime": "2026-03-02T01:00:00",
          "open": 0.3238,
          "high": 0.3283,
          "low": 0.3227,
          "close": 0.325,
          "volume": 283661.45,
          "close_time": 1772416799999,
          "quote_volume": 92457.814057,
          "trades": 2669,
          "taker_buy_base": 154462.75,
          "taker_buy_quote": 50352.991315
        },
        {
          "timestamp": 1772416800000,
          "datetime": "2026-03-02T02:00:00",
          "open": 0.3251,
          "high": 0.3262,
          "low": 0.3213,
          "close": 0.3243,
          "volume": 246306.43,
          "close_time": 1772420399999,
          "quote_volume": 79729.361823,
          "trades": 2458,
          "taker_buy_base": 96205.65,
          "taker_buy_quote": 31155.245555
        },
        {
          "timestamp": 1772420400000,
          "datetime": "2026-03-02T03:00:00",
          "open": 0.3244,
          "high": 0.3291,
          "low": 0.3229,
          "close": 0.3279,
          "volume": 292687.08,
          "close_time": 1772423999999,
          "quote_volume": 95549.698969,
          "trades": 2710,
          "taker_buy_base": 151396.43,
          "taker_buy_quote": 49413.725607
        },
        {
          "timestamp": 1772424000000,
          "datetime": "2026-03-02T04:00:00",
          "open": 0.3281,
          "high": 0.3301,
          "low": 0.3264,
          "close": 0.3272,
          "volume": 375526.58,
          "close_time": 1772427599999,
          "quote_volume": 123323.832454,
          "trades": 2442,
          "taker_buy_base": 155229.29,
          "taker_buy_quote": 50990.773744
        },
        {
          "timestamp": 1772427600000,
          "datetime": "2026-03-02T05:00:00",
          "open": 0.3271,
          "high": 0.3274,
          "low": 0.3239,
          "close": 0.3246,
          "volume": 244480.34,
          "close_time": 1772431199999,
          "quote_volume": 79548.612912,
          "trades": 1551,
          "taker_buy_base": 128030.94,
          "taker_buy_quote": 41675.944498
        },
        {
          "timestamp": 1772431200000,
          "datetime": "2026-03-02T06:00:00",
          "open": 0.3247,
          "high": 0.3247,
          "low": 0.3185,
          "close": 0.3213,
          "volume": 390979.67,
          "close_time": 1772434799999,
          "quote_volume": 125648.854437,
          "trades": 2271,
          "taker_buy_base": 166083.7,
          "taker_buy_quote": 53419.998507
        },
        {
          "timestamp": 1772434800000,
          "datetime": "2026-03-02T07:00:00",
          "open": 0.3212,
          "high": 0.3214,
          "low": 0.3159,
          "close": 0.3187,
          "volume": 735986.02,
          "close_time": 1772438399999,
          "quote_volume": 234019.733732,
          "trades": 2958,
          "taker_buy_base": 300644.97,
          "taker_buy_quote": 95710.299791
        },
        {
          "timestamp": 1772438400000,
          "datetime": "2026-03-02T08:00:00",
          "open": 0.3188,
          "high": 0.3221,
          "low": 0.3154,
          "close": 0.3208,
          "volume": 559672.6,
          "close_time": 1772441999999,
          "quote_volume": 177808.238766,
          "trades": 2777,
          "taker_buy_base": 226533.77,
          "taker_buy_quote": 72066.598227
        },
        {
          "timestamp": 1772442000000,
          "datetime": "2026-03-02T09:00:00",
          "open": 0.3209,
          "high": 0.3239,
          "low": 0.3203,
          "close": 0.3217,
          "volume": 502929.95,
          "close_time": 1772445599999,
          "quote_volume": 162251.237274,
          "trades": 2495,
          "taker_buy_base": 255849.08,
          "taker_buy_quote": 82562.24687
        },
        {
          "timestamp": 1772445600000,
          "datetime": "2026-03-02T10:00:00",
          "open": 0.3217,
          "high": 0.324,
          "low": 0.3211,
          "close": 0.324,
          "volume": 354652.75,
          "close_time": 1772449199999,
          "quote_volume": 114349.845632,
          "trades": 1581,
          "taker_buy_base": 181193.76,
          "taker_buy_quote": 58408.705331
        },
        {
          "timestamp": 1772449200000,
          "datetime": "2026-03-02T11:00:00",
          "open": 0.3238,
          "high": 0.3259,
          "low": 0.3231,
          "close": 0.3247,
          "volume": 403532.71,
          "close_time": 1772452799999,
          "quote_volume": 130982.37299,
          "trades": 2262,
          "taker_buy_base": 230531.48,
          "taker_buy_quote": 74836.469871
        },
        {
          "timestamp": 1772452800000,
          "datetime": "2026-03-02T12:00:00",
          "open": 0.3248,
          "high": 0.3249,
          "low": 0.3212,
          "close": 0.3219,
          "volume": 180703.0,
          "close_time": 1772456399999,
          "quote_volume": 58273.334636,
          "trades": 1115,
          "taker_buy_base": 87636.98,
          "taker_buy_quote": 28269.179445
        },
        {
          "timestamp": 1772456400000,
          "datetime": "2026-03-02T13:00:00",
          "open": 0.3221,
          "high": 0.3235,
          "low": 0.3194,
          "close": 0.3207,
          "volume": 359076.07,
          "close_time": 1772459999999,
          "quote_volume": 115360.858629,
          "trades": 2544,
          "taker_buy_base": 168098.96,
          "taker_buy_quote": 54042.023674
        },
        {
          "timestamp": 1772460000000,
          "datetime": "2026-03-02T14:00:00",
          "open": 0.3207,
          "high": 0.3345,
          "low": 0.32,
          "close": 0.3333,
          "volume": 989107.74,
          "close_time": 1772463599999,
          "quote_volume": 323449.835843,
          "trades": 6649,
          "taker_buy_base": 617346.03,
          "taker_buy_quote": 201418.311064
        },
        {
          "timestamp": 1772463600000,
          "datetime": "2026-03-02T15:00:00",
          "open": 0.3332,
          "high": 0.3419,
          "low": 0.3316,
          "close": 0.3387,
          "volume": 1881758.33,
          "close_time": 1772467199999,
          "quote_volume": 637726.511446,
          "trades": 9692,
          "taker_buy_base": 914127.48,
          "taker_buy_quote": 309882.15217
        },
        {
          "timestamp": 1772467200000,
          "datetime": "2026-03-02T16:00:00",
          "open": 0.3388,
          "high": 0.3452,
          "low": 0.3365,
          "close": 0.3399,
          "volume": 1239672.62,
          "close_time": 1772470799999,
          "quote_volume": 422983.131181,
          "trades": 7223,
          "taker_buy_base": 638753.16,
          "taker_buy_quote": 217915.44414
        },
        {
          "timestamp": 1772470800000,
          "datetime": "2026-03-02T17:00:00",
          "open": 0.3398,
          "high": 0.3399,
          "low": 0.332,
          "close": 0.3365,
          "volume": 1059301.53,
          "close_time": 1772474399999,
          "quote_volume": 355772.045824,
          "trades": 4176,
          "taker_buy_base": 624930.43,
          "taker_buy_quote": 209660.546163
        },
        {
          "timestamp": 1772474400000,
          "datetime": "2026-03-02T18:00:00",
          "open": 0.3365,
          "high": 0.3367,
          "low": 0.3324,
          "close": 0.3351,
          "volume": 508594.23,
          "close_time": 1772477999999,
          "quote_volume": 170344.480581,
          "trades": 3147,
          "taker_buy_base": 248676.09,
          "taker_buy_quote": 83267.063332
        },
        {
          "timestamp": 1772478000000,
          "datetime": "2026-03-02T19:00:00",
          "open": 0.3352,
          "high": 0.3362,
          "low": 0.3319,
          "close": 0.3346,
          "volume": 539573.13,
          "close_time": 1772481599999,
          "quote_volume": 180414.772781,
          "trades": 3040,
          "taker_buy_base": 301822.5,
          "taker_buy_quote": 100992.846101
        },
        {
          "timestamp": 1772481600000,
          "datetime": "2026-03-02T20:00:00",
          "open": 0.3345,
          "high": 0.3371,
          "low": 0.3315,
          "close": 0.3319,
          "volume": 480582.82,
          "close_time": 1772485199999,
          "quote_volume": 160201.213002,
          "trades": 3642,
          "taker_buy_base": 280858.36,
          "taker_buy_quote": 93643.842914
        },
        {
          "timestamp": 1772485200000,
          "datetime": "2026-03-02T21:00:00",
          "open": 0.332,
          "high": 0.3324,
          "low": 0.3296,
          "close": 0.3313,
          "volume": 261700.98,
          "close_time": 1772488799999,
          "quote_volume": 86664.648781,
          "trades": 2023,
          "taker_buy_base": 128449.57,
          "taker_buy_quote": 42552.69458
        },
        {
          "timestamp": 1772488800000,
          "datetime": "2026-03-02T22:00:00",
          "open": 0.3314,
          "high": 0.3326,
          "low": 0.3291,
          "close": 0.3302,
          "volume": 215013.06,
          "close_time": 1772492399999,
          "quote_volume": 71154.355504,
          "trades": 1320,
          "taker_buy_base": 112976.33,
          "taker_buy_quote": 37390.446666
        },
        {
          "timestamp": 1772492400000,
          "datetime": "2026-03-02T23:00:00",
          "open": 0.3302,
          "high": 0.3302,
          "low": 0.3235,
          "close": 0.3256,
          "volume": 674470.67,
          "close_time": 1772495999999,
          "quote_volume": 219677.25129,
          "trades": 2946,
          "taker_buy_base": 282840.94,
          "taker_buy_quote": 92076.152752
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 0.3255,
          "high": 0.3256,
          "low": 0.3215,
          "close": 0.3234,
          "volume": 544988.7,
          "close_time": 1772499599999,
          "quote_volume": 176217.528285,
          "trades": 2689,
          "taker_buy_base": 272883.39,
          "taker_buy_quote": 88321.080411
        },
        {
          "timestamp": 1772499600000,
          "datetime": "2026-03-03T01:00:00",
          "open": 0.3233,
          "high": 0.3251,
          "low": 0.321,
          "close": 0.3218,
          "volume": 189101.05,
          "close_time": 1772503199999,
          "quote_volume": 61088.888906,
          "trades": 2186,
          "taker_buy_base": 102347.42,
          "taker_buy_quote": 33073.261402
        },
        {
          "timestamp": 1772503200000,
          "datetime": "2026-03-03T02:00:00",
          "open": 0.3218,
          "high": 0.3242,
          "low": 0.3189,
          "close": 0.3228,
          "volume": 331361.7,
          "close_time": 1772506799999,
          "quote_volume": 106479.944696,
          "trades": 2490,
          "taker_buy_base": 146467.09,
          "taker_buy_quote": 47125.167479
        },
        {
          "timestamp": 1772506800000,
          "datetime": "2026-03-03T03:00:00",
          "open": 0.3227,
          "high": 0.3249,
          "low": 0.3215,
          "close": 0.324,
          "volume": 153577.28,
          "close_time": 1772510399999,
          "quote_volume": 49559.758225,
          "trades": 1176,
          "taker_buy_base": 86466.88,
          "taker_buy_quote": 27912.726501
        },
        {
          "timestamp": 1772510400000,
          "datetime": "2026-03-03T04:00:00",
          "open": 0.3241,
          "high": 0.3245,
          "low": 0.3208,
          "close": 0.3217,
          "volume": 174210.92,
          "close_time": 1772513999999,
          "quote_volume": 56166.546912,
          "trades": 1884,
          "taker_buy_base": 72890.04,
          "taker_buy_quote": 23521.963639
        },
        {
          "timestamp": 1772514000000,
          "datetime": "2026-03-03T05:00:00",
          "open": 0.3217,
          "high": 0.3251,
          "low": 0.3203,
          "close": 0.322,
          "volume": 546187.46,
          "close_time": 1772517599999,
          "quote_volume": 176559.936717,
          "trades": 3712,
          "taker_buy_base": 279049.84,
          "taker_buy_quote": 90273.498595
        },
        {
          "timestamp": 1772517600000,
          "datetime": "2026-03-03T06:00:00",
          "open": 0.3221,
          "high": 0.3231,
          "low": 0.3209,
          "close": 0.3222,
          "volume": 269871.04,
          "close_time": 1772521199999,
          "quote_volume": 86873.158057,
          "trades": 2735,
          "taker_buy_base": 104945.78,
          "taker_buy_quote": 33791.370384
        },
        {
          "timestamp": 1772521200000,
          "datetime": "2026-03-03T07:00:00",
          "open": 0.3222,
          "high": 0.3244,
          "low": 0.3216,
          "close": 0.3228,
          "volume": 266138.26,
          "close_time": 1772524799999,
          "quote_volume": 85945.095769,
          "trades": 2047,
          "taker_buy_base": 131603.43,
          "taker_buy_quote": 42516.285938
        },
        {
          "timestamp": 1772524800000,
          "datetime": "2026-03-03T08:00:00",
          "open": 0.3227,
          "high": 0.3238,
          "low": 0.3188,
          "close": 0.3191,
          "volume": 377280.76,
          "close_time": 1772528399999,
          "quote_volume": 120917.612155,
          "trades": 2765,
          "taker_buy_base": 125391.26,
          "taker_buy_quote": 40237.718612
        },
        {
          "timestamp": 1772528400000,
          "datetime": "2026-03-03T09:00:00",
          "open": 0.319,
          "high": 0.3221,
          "low": 0.3161,
          "close": 0.3164,
          "volume": 641282.05,
          "close_time": 1772531999999,
          "quote_volume": 204575.917054,
          "trades": 2802,
          "taker_buy_base": 236563.82,
          "taker_buy_quote": 75507.964762
        },
        {
          "timestamp": 1772532000000,
          "datetime": "2026-03-03T10:00:00",
          "open": 0.3163,
          "high": 0.3171,
          "low": 0.3139,
          "close": 0.3163,
          "volume": 390208.68,
          "close_time": 1772535599999,
          "quote_volume": 122987.209745,
          "trades": 2342,
          "taker_buy_base": 154154.52,
          "taker_buy_quote": 48606.094253
        },
        {
          "timestamp": 1772535600000,
          "datetime": "2026-03-03T11:00:00",
          "open": 0.3162,
          "high": 0.3168,
          "low": 0.3142,
          "close": 0.3162,
          "volume": 217663.91,
          "close_time": 1772539199999,
          "quote_volume": 68730.960341,
          "trades": 1861,
          "taker_buy_base": 74790.03,
          "taker_buy_quote": 23619.017588
        },
        {
          "timestamp": 1772539200000,
          "datetime": "2026-03-03T12:00:00",
          "open": 0.3162,
          "high": 0.3241,
          "low": 0.3158,
          "close": 0.3208,
          "volume": 1266689.56,
          "close_time": 1772542799999,
          "quote_volume": 407088.793245,
          "trades": 7187,
          "taker_buy_base": 819987.37,
          "taker_buy_quote": 263652.071594
        },
        {
          "timestamp": 1772542800000,
          "datetime": "2026-03-03T13:00:00",
          "open": 0.3208,
          "high": 0.3223,
          "low": 0.3185,
          "close": 0.3199,
          "volume": 268744.79,
          "close_time": 1772546399999,
          "quote_volume": 86144.994674,
          "trades": 2469,
          "taker_buy_base": 140765.46,
          "taker_buy_quote": 45124.655821
        },
        {
          "timestamp": 1772546400000,
          "datetime": "2026-03-03T14:00:00",
          "open": 0.3198,
          "high": 0.3248,
          "low": 0.3159,
          "close": 0.3192,
          "volume": 789861.44,
          "close_time": 1772549999999,
          "quote_volume": 253136.529111,
          "trades": 6272,
          "taker_buy_base": 424507.9,
          "taker_buy_quote": 136231.164959
        },
        {
          "timestamp": 1772550000000,
          "datetime": "2026-03-03T15:00:00",
          "open": 0.3191,
          "high": 0.3249,
          "low": 0.3162,
          "close": 0.3236,
          "volume": 730783.63,
          "close_time": 1772553599999,
          "quote_volume": 234452.435928,
          "trades": 6182,
          "taker_buy_base": 343335.19,
          "taker_buy_quote": 110115.301255
        },
        {
          "timestamp": 1772553600000,
          "datetime": "2026-03-03T16:00:00",
          "open": 0.3237,
          "high": 0.3355,
          "low": 0.3226,
          "close": 0.329,
          "volume": 1278026.33,
          "close_time": 1772557199999,
          "quote_volume": 419518.080142,
          "trades": 8057,
          "taker_buy_base": 704654.22,
          "taker_buy_quote": 231185.740986
        },
        {
          "timestamp": 1772557200000,
          "datetime": "2026-03-03T17:00:00",
          "open": 0.329,
          "high": 0.3332,
          "low": 0.3247,
          "close": 0.3318,
          "volume": 827483.42,
          "close_time": 1772560799999,
          "quote_volume": 272300.299645,
          "trades": 4953,
          "taker_buy_base": 421649.44,
          "taker_buy_quote": 138754.200411
        },
        {
          "timestamp": 1772560800000,
          "datetime": "2026-03-03T18:00:00",
          "open": 0.3319,
          "high": 0.3335,
          "low": 0.3297,
          "close": 0.3313,
          "volume": 543068.63,
          "close_time": 1772564399999,
          "quote_volume": 180297.380305,
          "trades": 3589,
          "taker_buy_base": 273729.88,
          "taker_buy_quote": 90900.490794
        },
        {
          "timestamp": 1772564400000,
          "datetime": "2026-03-03T19:00:00",
          "open": 0.3314,
          "high": 0.335,
          "low": 0.3278,
          "close": 0.3319,
          "volume": 1030662.29,
          "close_time": 1772567999999,
          "quote_volume": 341266.34854,
          "trades": 4608,
          "taker_buy_base": 539753.23,
          "taker_buy_quote": 178727.923865
        },
        {
          "timestamp": 1772568000000,
          "datetime": "2026-03-03T20:00:00",
          "open": 0.3318,
          "high": 0.3324,
          "low": 0.3285,
          "close": 0.3296,
          "volume": 630063.78,
          "close_time": 1772571599999,
          "quote_volume": 207895.753264,
          "trades": 3355,
          "taker_buy_base": 302030.16,
          "taker_buy_quote": 99668.692786
        },
        {
          "timestamp": 1772571600000,
          "datetime": "2026-03-03T21:00:00",
          "open": 0.3296,
          "high": 0.33,
          "low": 0.3267,
          "close": 0.3282,
          "volume": 471869.77,
          "close_time": 1772575199999,
          "quote_volume": 154962.441532,
          "trades": 2550,
          "taker_buy_base": 217063.09,
          "taker_buy_quote": 71311.685762
        },
        {
          "timestamp": 1772575200000,
          "datetime": "2026-03-03T22:00:00",
          "open": 0.3282,
          "high": 0.3326,
          "low": 0.3279,
          "close": 0.3308,
          "volume": 221521.8,
          "close_time": 1772578799999,
          "quote_volume": 73320.938261,
          "trades": 1615,
          "taker_buy_base": 130339.74,
          "taker_buy_quote": 43144.787822
        },
        {
          "timestamp": 1772578800000,
          "datetime": "2026-03-03T23:00:00",
          "open": 0.3309,
          "high": 0.3339,
          "low": 0.33,
          "close": 0.3305,
          "volume": 233769.39,
          "close_time": 1772582399999,
          "quote_volume": 77518.965394,
          "trades": 1680,
          "taker_buy_base": 125188.78,
          "taker_buy_quote": 41546.43305
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 0.3306,
          "high": 0.333,
          "low": 0.328,
          "close": 0.33,
          "volume": 377293.65,
          "close_time": 1772585999999,
          "quote_volume": 124734.534079,
          "trades": 2410,
          "taker_buy_base": 172419.68,
          "taker_buy_quote": 57011.402702
        },
        {
          "timestamp": 1772586000000,
          "datetime": "2026-03-04T01:00:00",
          "open": 0.3299,
          "high": 0.335,
          "low": 0.3291,
          "close": 0.3316,
          "volume": 508217.81,
          "close_time": 1772589599999,
          "quote_volume": 168634.71125,
          "trades": 3146,
          "taker_buy_base": 364533.18,
          "taker_buy_quote": 120955.038192
        },
        {
          "timestamp": 1772589600000,
          "datetime": "2026-03-04T02:00:00",
          "open": 0.3317,
          "high": 0.3346,
          "low": 0.3298,
          "close": 0.3342,
          "volume": 298309.69,
          "close_time": 1772593199999,
          "quote_volume": 98736.081364,
          "trades": 1994,
          "taker_buy_base": 170969.95,
          "taker_buy_quote": 56582.124246
        },
        {
          "timestamp": 1772593200000,
          "datetime": "2026-03-04T03:00:00",
          "open": 0.3343,
          "high": 0.3343,
          "low": 0.3287,
          "close": 0.3322,
          "volume": 300899.57,
          "close_time": 1772596799999,
          "quote_volume": 99583.356363,
          "trades": 2316,
          "taker_buy_base": 134753.4,
          "taker_buy_quote": 44594.339415
        },
        {
          "timestamp": 1772596800000,
          "datetime": "2026-03-04T04:00:00",
          "open": 0.3321,
          "high": 0.3333,
          "low": 0.3285,
          "close": 0.3311,
          "volume": 255168.26,
          "close_time": 1772600399999,
          "quote_volume": 84349.700947,
          "trades": 1947,
          "taker_buy_base": 131585.79,
          "taker_buy_quote": 43480.180487
        },
        {
          "timestamp": 1772600400000,
          "datetime": "2026-03-04T05:00:00",
          "open": 0.331,
          "high": 0.333,
          "low": 0.3286,
          "close": 0.331,
          "volume": 331220.38,
          "close_time": 1772603999999,
          "quote_volume": 109511.011331,
          "trades": 2372,
          "taker_buy_base": 142863.35,
          "taker_buy_quote": 47239.823934
        },
        {
          "timestamp": 1772604000000,
          "datetime": "2026-03-04T06:00:00",
          "open": 0.3309,
          "high": 0.3326,
          "low": 0.3277,
          "close": 0.3317,
          "volume": 273328.04,
          "close_time": 1772607599999,
          "quote_volume": 90170.422258,
          "trades": 2150,
          "taker_buy_base": 148197.5,
          "taker_buy_quote": 48891.38483
        },
        {
          "timestamp": 1772607600000,
          "datetime": "2026-03-04T07:00:00",
          "open": 0.3317,
          "high": 0.336,
          "low": 0.3306,
          "close": 0.3348,
          "volume": 348694.87,
          "close_time": 1772611199999,
          "quote_volume": 116184.420882,
          "trades": 2605,
          "taker_buy_base": 213117.71,
          "taker_buy_quote": 71001.635908
        },
        {
          "timestamp": 1772611200000,
          "datetime": "2026-03-04T08:00:00",
          "open": 0.3347,
          "high": 0.3427,
          "low": 0.3324,
          "close": 0.3419,
          "volume": 1187237.4,
          "close_time": 1772614799999,
          "quote_volume": 400184.853469,
          "trades": 5487,
          "taker_buy_base": 591498.86,
          "taker_buy_quote": 199578.973636
        },
        {
          "timestamp": 1772614800000,
          "datetime": "2026-03-04T09:00:00",
          "open": 0.3421,
          "high": 0.3554,
          "low": 0.3397,
          "close": 0.3472,
          "volume": 2120875.04,
          "close_time": 1772618399999,
          "quote_volume": 739884.600753,
          "trades": 8856,
          "taker_buy_base": 1204425.53,
          "taker_buy_quote": 420479.235037
        },
        {
          "timestamp": 1772618400000,
          "datetime": "2026-03-04T10:00:00",
          "open": 0.3472,
          "high": 0.3483,
          "low": 0.339,
          "close": 0.3408,
          "volume": 728425.68,
          "close_time": 1772621999999,
          "quote_volume": 249243.784495,
          "trades": 3301,
          "taker_buy_base": 371478.12,
          "taker_buy_quote": 127037.144906
        },
        {
          "timestamp": 1772622000000,
          "datetime": "2026-03-04T11:00:00",
          "open": 0.3409,
          "high": 0.3412,
          "low": 0.3356,
          "close": 0.337,
          "volume": 554608.42,
          "close_time": 1772625599999,
          "quote_volume": 187956.978873,
          "trades": 2456,
          "taker_buy_base": 317510.37,
          "taker_buy_quote": 107666.985934
        },
        {
          "timestamp": 1772625600000,
          "datetime": "2026-03-04T12:00:00",
          "open": 0.337,
          "high": 0.3373,
          "low": 0.3322,
          "close": 0.3366,
          "volume": 526928.34,
          "close_time": 1772629199999,
          "quote_volume": 176541.41659,
          "trades": 2497,
          "taker_buy_base": 250227.04,
          "taker_buy_quote": 83821.186045
        },
        {
          "timestamp": 1772629200000,
          "datetime": "2026-03-04T13:00:00",
          "open": 0.3365,
          "high": 0.3386,
          "low": 0.3311,
          "close": 0.3353,
          "volume": 1307971.95,
          "close_time": 1772632799999,
          "quote_volume": 438525.618625,
          "trades": 4185,
          "taker_buy_base": 639332.73,
          "taker_buy_quote": 214549.219305
        },
        {
          "timestamp": 1772632800000,
          "datetime": "2026-03-04T14:00:00",
          "open": 0.3352,
          "high": 0.3421,
          "low": 0.335,
          "close": 0.3367,
          "volume": 811490.4,
          "close_time": 1772636399999,
          "quote_volume": 274244.660424,
          "trades": 5862,
          "taker_buy_base": 454971.17,
          "taker_buy_quote": 153771.274386
        },
        {
          "timestamp": 1772636400000,
          "datetime": "2026-03-04T15:00:00",
          "open": 0.3368,
          "high": 0.3447,
          "low": 0.3362,
          "close": 0.3447,
          "volume": 721353.46,
          "close_time": 1772639999999,
          "quote_volume": 245070.508579,
          "trades": 5056,
          "taker_buy_base": 391066.81,
          "taker_buy_quote": 132910.548754
        },
        {
          "timestamp": 1772640000000,
          "datetime": "2026-03-04T16:00:00",
          "open": 0.3447,
          "high": 0.3459,
          "low": 0.3386,
          "close": 0.3403,
          "volume": 707475.59,
          "close_time": 1772643599999,
          "quote_volume": 242074.540324,
          "trades": 3807,
          "taker_buy_base": 405690.31,
          "taker_buy_quote": 138927.85585
        },
        {
          "timestamp": 1772643600000,
          "datetime": "2026-03-04T17:00:00",
          "open": 0.3402,
          "high": 0.3416,
          "low": 0.3366,
          "close": 0.3402,
          "volume": 591034.33,
          "close_time": 1772647199999,
          "quote_volume": 200486.333753,
          "trades": 3313,
          "taker_buy_base": 313060.88,
          "taker_buy_quote": 106184.905877
        },
        {
          "timestamp": 1772647200000,
          "datetime": "2026-03-04T18:00:00",
          "open": 0.3401,
          "high": 0.3418,
          "low": 0.3381,
          "close": 0.3413,
          "volume": 271881.25,
          "close_time": 1772650799999,
          "quote_volume": 92451.680181,
          "trades": 2077,
          "taker_buy_base": 115672.68,
          "taker_buy_quote": 39313.177132
        },
        {
          "timestamp": 1772650800000,
          "datetime": "2026-03-04T19:00:00",
          "open": 0.3413,
          "high": 0.3459,
          "low": 0.3406,
          "close": 0.3436,
          "volume": 728742.88,
          "close_time": 1772654399999,
          "quote_volume": 250406.890041,
          "trades": 3044,
          "taker_buy_base": 420628.03,
          "taker_buy_quote": 144514.410502
        },
        {
          "timestamp": 1772654400000,
          "datetime": "2026-03-04T20:00:00",
          "open": 0.3437,
          "high": 0.3441,
          "low": 0.34,
          "close": 0.3404,
          "volume": 205646.44,
          "close_time": 1772657999999,
          "quote_volume": 70288.809516,
          "trades": 1560,
          "taker_buy_base": 71396.05,
          "taker_buy_quote": 24424.462773
        },
        {
          "timestamp": 1772658000000,
          "datetime": "2026-03-04T21:00:00",
          "open": 0.3405,
          "high": 0.3408,
          "low": 0.3387,
          "close": 0.3393,
          "volume": 396501.08,
          "close_time": 1772661599999,
          "quote_volume": 134715.766808,
          "trades": 1726,
          "taker_buy_base": 164253.37,
          "taker_buy_quote": 55813.467433
        },
        {
          "timestamp": 1772661600000,
          "datetime": "2026-03-04T22:00:00",
          "open": 0.3394,
          "high": 0.3422,
          "low": 0.3381,
          "close": 0.3385,
          "volume": 315761.24,
          "close_time": 1772665199999,
          "quote_volume": 107499.728229,
          "trades": 1477,
          "taker_buy_base": 193386.7,
          "taker_buy_quote": 65865.266295
        },
        {
          "timestamp": 1772665200000,
          "datetime": "2026-03-04T23:00:00",
          "open": 0.3387,
          "high": 0.3401,
          "low": 0.3356,
          "close": 0.3396,
          "volume": 592542.7,
          "close_time": 1772668799999,
          "quote_volume": 200234.677275,
          "trades": 2440,
          "taker_buy_base": 298454.77,
          "taker_buy_quote": 100927.739687
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 0.3396,
          "high": 0.3399,
          "low": 0.3373,
          "close": 0.338,
          "volume": 232696.0,
          "close_time": 1772672399999,
          "quote_volume": 78832.515182,
          "trades": 1543,
          "taker_buy_base": 120200.97,
          "taker_buy_quote": 40707.498187
        },
        {
          "timestamp": 1772672400000,
          "datetime": "2026-03-05T01:00:00",
          "open": 0.3379,
          "high": 0.3405,
          "low": 0.3345,
          "close": 0.3352,
          "volume": 317264.1,
          "close_time": 1772675999999,
          "quote_volume": 106691.557252,
          "trades": 1867,
          "taker_buy_base": 137422.61,
          "taker_buy_quote": 46238.445918
        },
        {
          "timestamp": 1772676000000,
          "datetime": "2026-03-05T02:00:00",
          "open": 0.3353,
          "high": 0.3389,
          "low": 0.3353,
          "close": 0.3373,
          "volume": 178812.0,
          "close_time": 1772679599999,
          "quote_volume": 60378.627495,
          "trades": 1295,
          "taker_buy_base": 93483.48,
          "taker_buy_quote": 31556.37606
        },
        {
          "timestamp": 1772679600000,
          "datetime": "2026-03-05T03:00:00",
          "open": 0.3374,
          "high": 0.3381,
          "low": 0.3363,
          "close": 0.3369,
          "volume": 239873.36,
          "close_time": 1772683199999,
          "quote_volume": 80890.84222,
          "trades": 1170,
          "taker_buy_base": 124322.48,
          "taker_buy_quote": 41931.534061
        },
        {
          "timestamp": 1772683200000,
          "datetime": "2026-03-05T04:00:00",
          "open": 0.3371,
          "high": 0.3398,
          "low": 0.3365,
          "close": 0.3389,
          "volume": 322119.07,
          "close_time": 1772686799999,
          "quote_volume": 109084.245558,
          "trades": 1269,
          "taker_buy_base": 231203.86,
          "taker_buy_quote": 78341.656862
        },
        {
          "timestamp": 1772686800000,
          "datetime": "2026-03-05T05:00:00",
          "open": 0.3389,
          "high": 0.3397,
          "low": 0.3363,
          "close": 0.3375,
          "volume": 203763.12,
          "close_time": 1772690399999,
          "quote_volume": 68847.462394,
          "trades": 1236,
          "taker_buy_base": 117715.33,
          "taker_buy_quote": 39785.543442
        },
        {
          "timestamp": 1772690400000,
          "datetime": "2026-03-05T06:00:00",
          "open": 0.3376,
          "high": 0.3408,
          "low": 0.3364,
          "close": 0.3403,
          "volume": 227071.43,
          "close_time": 1772693999999,
          "quote_volume": 76844.450855,
          "trades": 1722,
          "taker_buy_base": 122495.34,
          "taker_buy_quote": 41440.435814
        },
        {
          "timestamp": 1772694000000,
          "datetime": "2026-03-05T07:00:00",
          "open": 0.3404,
          "high": 0.3408,
          "low": 0.3365,
          "close": 0.338,
          "volume": 138038.43,
          "close_time": 1772697599999,
          "quote_volume": 46752.954185,
          "trades": 1299,
          "taker_buy_base": 58668.33,
          "taker_buy_quote": 19886.561004
        },
        {
          "timestamp": 1772697600000,
          "datetime": "2026-03-05T08:00:00",
          "open": 0.3381,
          "high": 0.3405,
          "low": 0.3371,
          "close": 0.3399,
          "volume": 150879.39,
          "close_time": 1772701199999,
          "quote_volume": 51146.056657,
          "trades": 1248,
          "taker_buy_base": 79820.86,
          "taker_buy_quote": 27065.53061
        },
        {
          "timestamp": 1772701200000,
          "datetime": "2026-03-05T09:00:00",
          "open": 0.3398,
          "high": 0.3436,
          "low": 0.3395,
          "close": 0.3412,
          "volume": 412662.85,
          "close_time": 1772704799999,
          "quote_volume": 141056.73112,
          "trades": 1878,
          "taker_buy_base": 189796.8,
          "taker_buy_quote": 64941.943862
        },
        {
          "timestamp": 1772704800000,
          "datetime": "2026-03-05T10:00:00",
          "open": 0.3412,
          "high": 0.3444,
          "low": 0.3397,
          "close": 0.3434,
          "volume": 339436.25,
          "close_time": 1772708399999,
          "quote_volume": 116181.156888,
          "trades": 2036,
          "taker_buy_base": 184542.81,
          "taker_buy_quote": 63209.522796
        },
        {
          "timestamp": 1772708400000,
          "datetime": "2026-03-05T11:00:00",
          "open": 0.3433,
          "high": 0.344,
          "low": 0.3381,
          "close": 0.3398,
          "volume": 399587.41,
          "close_time": 1772711999999,
          "quote_volume": 136404.243646,
          "trades": 1806,
          "taker_buy_base": 236997.84,
          "taker_buy_quote": 80972.542522
        },
        {
          "timestamp": 1772712000000,
          "datetime": "2026-03-05T12:00:00",
          "open": 0.3397,
          "high": 0.3424,
          "low": 0.3389,
          "close": 0.3416,
          "volume": 184723.86,
          "close_time": 1772715599999,
          "quote_volume": 62898.662326,
          "trades": 1290,
          "taker_buy_base": 101954.66,
          "taker_buy_quote": 34726.923741
        },
        {
          "timestamp": 1772715600000,
          "datetime": "2026-03-05T13:00:00",
          "open": 0.3416,
          "high": 0.3419,
          "low": 0.3377,
          "close": 0.3407,
          "volume": 322662.24,
          "close_time": 1772719199999,
          "quote_volume": 109728.170697,
          "trades": 1971,
          "taker_buy_base": 181621.49,
          "taker_buy_quote": 61764.579086
        },
        {
          "timestamp": 1772719200000,
          "datetime": "2026-03-05T14:00:00",
          "open": 0.3408,
          "high": 0.3455,
          "low": 0.34,
          "close": 0.3442,
          "volume": 390913.3,
          "close_time": 1772722799999,
          "quote_volume": 133838.572427,
          "trades": 4040,
          "taker_buy_base": 212475.94,
          "taker_buy_quote": 72826.003689
        },
        {
          "timestamp": 1772722800000,
          "datetime": "2026-03-05T15:00:00",
          "open": 0.3443,
          "high": 0.3453,
          "low": 0.3356,
          "close": 0.3364,
          "volume": 838591.42,
          "close_time": 1772726399999,
          "quote_volume": 284087.977,
          "trades": 4428,
          "taker_buy_base": 386305.94,
          "taker_buy_quote": 130778.950149
        },
        {
          "timestamp": 1772726400000,
          "datetime": "2026-03-05T16:00:00",
          "open": 0.3361,
          "high": 0.3368,
          "low": 0.3296,
          "close": 0.3344,
          "volume": 934647.14,
          "close_time": 1772729999999,
          "quote_volume": 311047.461293,
          "trades": 4152,
          "taker_buy_base": 379767.47,
          "taker_buy_quote": 126428.898296
        },
        {
          "timestamp": 1772730000000,
          "datetime": "2026-03-05T17:00:00",
          "open": 0.3345,
          "high": 0.3365,
          "low": 0.3314,
          "close": 0.3318,
          "volume": 302369.4,
          "close_time": 1772733599999,
          "quote_volume": 100693.777589,
          "trades": 2404,
          "taker_buy_base": 137781.97,
          "taker_buy_quote": 45894.42004
        },
        {
          "timestamp": 1772733600000,
          "datetime": "2026-03-05T18:00:00",
          "open": 0.3317,
          "high": 0.3349,
          "low": 0.3315,
          "close": 0.3344,
          "volume": 243079.18,
          "close_time": 1772737199999,
          "quote_volume": 80907.140065,
          "trades": 1594,
          "taker_buy_base": 127370.02,
          "taker_buy_quote": 42406.602408
        },
        {
          "timestamp": 1772737200000,
          "datetime": "2026-03-05T19:00:00",
          "open": 0.3345,
          "high": 0.3404,
          "low": 0.3345,
          "close": 0.3372,
          "volume": 668724.92,
          "close_time": 1772740799999,
          "quote_volume": 225795.847245,
          "trades": 2265,
          "taker_buy_base": 488234.36,
          "taker_buy_quote": 164890.964554
        },
        {
          "timestamp": 1772740800000,
          "datetime": "2026-03-05T20:00:00",
          "open": 0.3371,
          "high": 0.3448,
          "low": 0.3369,
          "close": 0.3437,
          "volume": 808666.54,
          "close_time": 1772744399999,
          "quote_volume": 276618.455629,
          "trades": 3979,
          "taker_buy_base": 509742.45,
          "taker_buy_quote": 174440.406583
        },
        {
          "timestamp": 1772744400000,
          "datetime": "2026-03-05T21:00:00",
          "open": 0.3436,
          "high": 0.3459,
          "low": 0.3406,
          "close": 0.3417,
          "volume": 559730.33,
          "close_time": 1772747999999,
          "quote_volume": 192567.700662,
          "trades": 2795,
          "taker_buy_base": 304845.59,
          "taker_buy_quote": 104871.76931
        },
        {
          "timestamp": 1772748000000,
          "datetime": "2026-03-05T22:00:00",
          "open": 0.3418,
          "high": 0.3439,
          "low": 0.3398,
          "close": 0.3418,
          "volume": 223550.99,
          "close_time": 1772751599999,
          "quote_volume": 76382.491156,
          "trades": 1270,
          "taker_buy_base": 126636.49,
          "taker_buy_quote": 43267.575058
        },
        {
          "timestamp": 1772751600000,
          "datetime": "2026-03-05T23:00:00",
          "open": 0.3419,
          "high": 0.3423,
          "low": 0.3393,
          "close": 0.3408,
          "volume": 157298.58,
          "close_time": 1772755199999,
          "quote_volume": 53550.187388,
          "trades": 1163,
          "taker_buy_base": 69803.13,
          "taker_buy_quote": 23771.278618
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 0.3409,
          "high": 0.3413,
          "low": 0.3392,
          "close": 0.3399,
          "volume": 223050.08,
          "close_time": 1772758799999,
          "quote_volume": 75859.213735,
          "trades": 1069,
          "taker_buy_base": 90845.04,
          "taker_buy_quote": 30906.852948
        },
        {
          "timestamp": 1772758800000,
          "datetime": "2026-03-06T01:00:00",
          "open": 0.34,
          "high": 0.3434,
          "low": 0.3378,
          "close": 0.3424,
          "volume": 152533.04,
          "close_time": 1772762399999,
          "quote_volume": 51965.473317,
          "trades": 1903,
          "taker_buy_base": 75484.4,
          "taker_buy_quote": 25723.138708
        },
        {
          "timestamp": 1772762400000,
          "datetime": "2026-03-06T02:00:00",
          "open": 0.3426,
          "high": 0.345,
          "low": 0.3418,
          "close": 0.3448,
          "volume": 264042.44,
          "close_time": 1772765999999,
          "quote_volume": 90678.762947,
          "trades": 2172,
          "taker_buy_base": 167275.84,
          "taker_buy_quote": 57450.580614
        },
        {
          "timestamp": 1772766000000,
          "datetime": "2026-03-06T03:00:00",
          "open": 0.345,
          "high": 0.3464,
          "low": 0.3429,
          "close": 0.3462,
          "volume": 346028.77,
          "close_time": 1772769599999,
          "quote_volume": 119467.271479,
          "trades": 1721,
          "taker_buy_base": 194737.48,
          "taker_buy_quote": 67241.77602
        },
        {
          "timestamp": 1772769600000,
          "datetime": "2026-03-06T04:00:00",
          "open": 0.3462,
          "high": 0.3469,
          "low": 0.3426,
          "close": 0.345,
          "volume": 231603.82,
          "close_time": 1772773199999,
          "quote_volume": 79998.315135,
          "trades": 1525,
          "taker_buy_base": 106951.78,
          "taker_buy_quote": 36922.586368
        },
        {
          "timestamp": 1772773200000,
          "datetime": "2026-03-06T05:00:00",
          "open": 0.3449,
          "high": 0.3454,
          "low": 0.341,
          "close": 0.3427,
          "volume": 407240.26,
          "close_time": 1772776799999,
          "quote_volume": 139696.975596,
          "trades": 2082,
          "taker_buy_base": 253319.42,
          "taker_buy_quote": 86889.728404
        },
        {
          "timestamp": 1772776800000,
          "datetime": "2026-03-06T06:00:00",
          "open": 0.3425,
          "high": 0.3449,
          "low": 0.3421,
          "close": 0.3436,
          "volume": 241202.77,
          "close_time": 1772780399999,
          "quote_volume": 82809.784232,
          "trades": 1590,
          "taker_buy_base": 138280.95,
          "taker_buy_quote": 47474.580889
        },
        {
          "timestamp": 1772780400000,
          "datetime": "2026-03-06T07:00:00",
          "open": 0.3435,
          "high": 0.3476,
          "low": 0.3429,
          "close": 0.3469,
          "volume": 275528.17,
          "close_time": 1772783999999,
          "quote_volume": 95385.992173,
          "trades": 1849,
          "taker_buy_base": 149565.38,
          "taker_buy_quote": 51782.496521
        },
        {
          "timestamp": 1772784000000,
          "datetime": "2026-03-06T08:00:00",
          "open": 0.3469,
          "high": 0.3473,
          "low": 0.344,
          "close": 0.3451,
          "volume": 314125.55,
          "close_time": 1772787599999,
          "quote_volume": 108489.868839,
          "trades": 1603,
          "taker_buy_base": 167918.63,
          "taker_buy_quote": 58020.484832
        },
        {
          "timestamp": 1772787600000,
          "datetime": "2026-03-06T09:00:00",
          "open": 0.3451,
          "high": 0.3464,
          "low": 0.3387,
          "close": 0.3412,
          "volume": 579165.49,
          "close_time": 1772791199999,
          "quote_volume": 197638.445883,
          "trades": 2693,
          "taker_buy_base": 231311.87,
          "taker_buy_quote": 78915.535224
        },
        {
          "timestamp": 1772791200000,
          "datetime": "2026-03-06T10:00:00",
          "open": 0.3412,
          "high": 0.3458,
          "low": 0.3409,
          "close": 0.3444,
          "volume": 423543.28,
          "close_time": 1772794799999,
          "quote_volume": 145631.778207,
          "trades": 1894,
          "taker_buy_base": 193935.52,
          "taker_buy_quote": 66668.429402
        },
        {
          "timestamp": 1772794800000,
          "datetime": "2026-03-06T11:00:00",
          "open": 0.3444,
          "high": 0.3448,
          "low": 0.3395,
          "close": 0.3404,
          "volume": 482492.46,
          "close_time": 1772798399999,
          "quote_volume": 164515.958415,
          "trades": 1625,
          "taker_buy_base": 155433.02,
          "taker_buy_quote": 53106.796585
        },
        {
          "timestamp": 1772798400000,
          "datetime": "2026-03-06T12:00:00",
          "open": 0.3403,
          "high": 0.3415,
          "low": 0.3368,
          "close": 0.3395,
          "volume": 338928.43,
          "close_time": 1772801999999,
          "quote_volume": 114785.569166,
          "trades": 2316,
          "taker_buy_base": 171304.09,
          "taker_buy_quote": 58053.934494
        },
        {
          "timestamp": 1772802000000,
          "datetime": "2026-03-06T13:00:00",
          "open": 0.3395,
          "high": 0.3424,
          "low": 0.3337,
          "close": 0.3337,
          "volume": 1067609.76,
          "close_time": 1772805599999,
          "quote_volume": 360813.571665,
          "trades": 4894,
          "taker_buy_base": 376564.32,
          "taker_buy_quote": 127422.705012
        },
        {
          "timestamp": 1772805600000,
          "datetime": "2026-03-06T14:00:00",
          "open": 0.3338,
          "high": 0.3363,
          "low": 0.3257,
          "close": 0.3278,
          "volume": 1069643.28,
          "close_time": 1772809199999,
          "quote_volume": 353559.73665,
          "trades": 9299,
          "taker_buy_base": 443492.99,
          "taker_buy_quote": 146817.811061
        },
        {
          "timestamp": 1772809200000,
          "datetime": "2026-03-06T15:00:00",
          "open": 0.3278,
          "high": 0.331,
          "low": 0.326,
          "close": 0.328,
          "volume": 541185.75,
          "close_time": 1772812799999,
          "quote_volume": 177986.090352,
          "trades": 4199,
          "taker_buy_base": 279938.83,
          "taker_buy_quote": 92129.697876
        },
        {
          "timestamp": 1772812800000,
          "datetime": "2026-03-06T16:00:00",
          "open": 0.3279,
          "high": 0.3296,
          "low": 0.3252,
          "close": 0.3269,
          "volume": 509135.97,
          "close_time": 1772816399999,
          "quote_volume": 166378.305743,
          "trades": 3397,
          "taker_buy_base": 278718.84,
          "taker_buy_quote": 91099.330346
        },
        {
          "timestamp": 1772816400000,
          "datetime": "2026-03-06T17:00:00",
          "open": 0.3269,
          "high": 0.3282,
          "low": 0.3217,
          "close": 0.3232,
          "volume": 430137.29,
          "close_time": 1772819999999,
          "quote_volume": 139556.249777,
          "trades": 2808,
          "taker_buy_base": 217513.93,
          "taker_buy_quote": 70536.166651
        },
        {
          "timestamp": 1772820000000,
          "datetime": "2026-03-06T18:00:00",
          "open": 0.3232,
          "high": 0.3295,
          "low": 0.3228,
          "close": 0.3289,
          "volume": 308172.27,
          "close_time": 1772823599999,
          "quote_volume": 100978.912786,
          "trades": 2078,
          "taker_buy_base": 184275.61,
          "taker_buy_quote": 60432.465652
        },
        {
          "timestamp": 1772823600000,
          "datetime": "2026-03-06T19:00:00",
          "open": 0.3286,
          "high": 0.3308,
          "low": 0.3276,
          "close": 0.3286,
          "volume": 245155.43,
          "close_time": 1772827199999,
          "quote_volume": 80668.41478,
          "trades": 1544,
          "taker_buy_base": 141337.01,
          "taker_buy_quote": 46524.971831
        },
        {
          "timestamp": 1772827200000,
          "datetime": "2026-03-06T20:00:00",
          "open": 0.3285,
          "high": 0.3296,
          "low": 0.3266,
          "close": 0.3293,
          "volume": 164574.93,
          "close_time": 1772830799999,
          "quote_volume": 54037.150899,
          "trades": 1216,
          "taker_buy_base": 86310.06,
          "taker_buy_quote": 28340.369698
        },
        {
          "timestamp": 1772830800000,
          "datetime": "2026-03-06T21:00:00",
          "open": 0.3293,
          "high": 0.3303,
          "low": 0.3276,
          "close": 0.3302,
          "volume": 237839.74,
          "close_time": 1772834399999,
          "quote_volume": 78242.496034,
          "trades": 1006,
          "taker_buy_base": 154165.82,
          "taker_buy_quote": 50741.298917
        },
        {
          "timestamp": 1772834400000,
          "datetime": "2026-03-06T22:00:00",
          "open": 0.3302,
          "high": 0.3322,
          "low": 0.3301,
          "close": 0.3315,
          "volume": 84899.88,
          "close_time": 1772837999999,
          "quote_volume": 28105.768962,
          "trades": 586,
          "taker_buy_base": 44910.11,
          "taker_buy_quote": 14868.464984
        },
        {
          "timestamp": 1772838000000,
          "datetime": "2026-03-06T23:00:00",
          "open": 0.3314,
          "high": 0.3314,
          "low": 0.3287,
          "close": 0.3296,
          "volume": 72035.09,
          "close_time": 1772841599999,
          "quote_volume": 23753.333907,
          "trades": 604,
          "taker_buy_base": 37107.76,
          "taker_buy_quote": 12236.270773
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 0.3297,
          "high": 0.331,
          "low": 0.329,
          "close": 0.3291,
          "volume": 155524.52,
          "close_time": 1772845199999,
          "quote_volume": 51275.462825,
          "trades": 600,
          "taker_buy_base": 99990.44,
          "taker_buy_quote": 32961.793433
        },
        {
          "timestamp": 1772845200000,
          "datetime": "2026-03-07T01:00:00",
          "open": 0.3291,
          "high": 0.3294,
          "low": 0.3269,
          "close": 0.3284,
          "volume": 149356.09,
          "close_time": 1772848799999,
          "quote_volume": 48972.345965,
          "trades": 621,
          "taker_buy_base": 47016.56,
          "taker_buy_quote": 15408.206322
        },
        {
          "timestamp": 1772848800000,
          "datetime": "2026-03-07T02:00:00",
          "open": 0.3283,
          "high": 0.329,
          "low": 0.3261,
          "close": 0.3288,
          "volume": 216222.12,
          "close_time": 1772852399999,
          "quote_volume": 70710.757576,
          "trades": 863,
          "taker_buy_base": 84345.73,
          "taker_buy_quote": 27591.009778
        },
        {
          "timestamp": 1772852400000,
          "datetime": "2026-03-07T03:00:00",
          "open": 0.3288,
          "high": 0.3305,
          "low": 0.3272,
          "close": 0.3274,
          "volume": 87458.72,
          "close_time": 1772855999999,
          "quote_volume": 28761.145994,
          "trades": 632,
          "taker_buy_base": 43643.55,
          "taker_buy_quote": 14354.515637
        },
        {
          "timestamp": 1772856000000,
          "datetime": "2026-03-07T04:00:00",
          "open": 0.3275,
          "high": 0.3303,
          "low": 0.3258,
          "close": 0.3292,
          "volume": 171859.6,
          "close_time": 1772859599999,
          "quote_volume": 56208.797743,
          "trades": 886,
          "taker_buy_base": 88884.43,
          "taker_buy_quote": 29070.92418
        },
        {
          "timestamp": 1772859600000,
          "datetime": "2026-03-07T05:00:00",
          "open": 0.3292,
          "high": 0.3309,
          "low": 0.3285,
          "close": 0.3288,
          "volume": 173914.43,
          "close_time": 1772863199999,
          "quote_volume": 57315.529239,
          "trades": 775,
          "taker_buy_base": 84925.88,
          "taker_buy_quote": 27998.385434
        },
        {
          "timestamp": 1772863200000,
          "datetime": "2026-03-07T06:00:00",
          "open": 0.3287,
          "high": 0.3287,
          "low": 0.3241,
          "close": 0.3246,
          "volume": 325023.15,
          "close_time": 1772866799999,
          "quote_volume": 105651.893462,
          "trades": 1257,
          "taker_buy_base": 144625.17,
          "taker_buy_quote": 46995.093681
        },
        {
          "timestamp": 1772866800000,
          "datetime": "2026-03-07T07:00:00",
          "open": 0.3246,
          "high": 0.3258,
          "low": 0.323,
          "close": 0.3253,
          "volume": 167474.8,
          "close_time": 1772870399999,
          "quote_volume": 54302.497272,
          "trades": 1021,
          "taker_buy_base": 104214.13,
          "taker_buy_quote": 33786.174236
        },
        {
          "timestamp": 1772870400000,
          "datetime": "2026-03-07T08:00:00",
          "open": 0.3254,
          "high": 0.3289,
          "low": 0.3254,
          "close": 0.3262,
          "volume": 283364.2,
          "close_time": 1772873999999,
          "quote_volume": 92824.415377,
          "trades": 1235,
          "taker_buy_base": 169463.61,
          "taker_buy_quote": 55529.343988
        },
        {
          "timestamp": 1772874000000,
          "datetime": "2026-03-07T09:00:00",
          "open": 0.3261,
          "high": 0.327,
          "low": 0.3247,
          "close": 0.3265,
          "volume": 142946.25,
          "close_time": 1772877599999,
          "quote_volume": 46617.332701,
          "trades": 842,
          "taker_buy_base": 71779.88,
          "taker_buy_quote": 23416.3041
        },
        {
          "timestamp": 1772877600000,
          "datetime": "2026-03-07T10:00:00",
          "open": 0.3265,
          "high": 0.3282,
          "low": 0.3265,
          "close": 0.328,
          "volume": 126150.44,
          "close_time": 1772881199999,
          "quote_volume": 41312.766238,
          "trades": 756,
          "taker_buy_base": 64395.62,
          "taker_buy_quote": 21091.559664
        },
        {
          "timestamp": 1772881200000,
          "datetime": "2026-03-07T11:00:00",
          "open": 0.3279,
          "high": 0.3297,
          "low": 0.3262,
          "close": 0.3262,
          "volume": 156065.8,
          "close_time": 1772884799999,
          "quote_volume": 51184.459421,
          "trades": 1060,
          "taker_buy_base": 85459.22,
          "taker_buy_quote": 28022.008213
        },
        {
          "timestamp": 1772884800000,
          "datetime": "2026-03-07T12:00:00",
          "open": 0.3261,
          "high": 0.3268,
          "low": 0.3242,
          "close": 0.3246,
          "volume": 139699.92,
          "close_time": 1772888399999,
          "quote_volume": 45482.11712,
          "trades": 774,
          "taker_buy_base": 60826.44,
          "taker_buy_quote": 19800.769096
        },
        {
          "timestamp": 1772888400000,
          "datetime": "2026-03-07T13:00:00",
          "open": 0.3247,
          "high": 0.326,
          "low": 0.324,
          "close": 0.3251,
          "volume": 206576.64,
          "close_time": 1772891999999,
          "quote_volume": 67141.665147,
          "trades": 1004,
          "taker_buy_base": 108935.88,
          "taker_buy_quote": 35398.291415
        },
        {
          "timestamp": 1772892000000,
          "datetime": "2026-03-07T14:00:00",
          "open": 0.325,
          "high": 0.325,
          "low": 0.3207,
          "close": 0.3232,
          "volume": 325164.36,
          "close_time": 1772895599999,
          "quote_volume": 104799.165348,
          "trades": 1888,
          "taker_buy_base": 134198.36,
          "taker_buy_quote": 43278.802723
        },
        {
          "timestamp": 1772895600000,
          "datetime": "2026-03-07T15:00:00",
          "open": 0.3231,
          "high": 0.3236,
          "low": 0.3188,
          "close": 0.3205,
          "volume": 329331.79,
          "close_time": 1772899199999,
          "quote_volume": 105449.055213,
          "trades": 1497,
          "taker_buy_base": 176838.41,
          "taker_buy_quote": 56645.944734
        },
        {
          "timestamp": 1772899200000,
          "datetime": "2026-03-07T16:00:00",
          "open": 0.3205,
          "high": 0.3219,
          "low": 0.3201,
          "close": 0.3219,
          "volume": 133620.37,
          "close_time": 1772902799999,
          "quote_volume": 42872.553365,
          "trades": 899,
          "taker_buy_base": 65780.21,
          "taker_buy_quote": 21108.09834
        },
        {
          "timestamp": 1772902800000,
          "datetime": "2026-03-07T17:00:00",
          "open": 0.3219,
          "high": 0.3246,
          "low": 0.3219,
          "close": 0.3243,
          "volume": 141914.06,
          "close_time": 1772906399999,
          "quote_volume": 45978.807858,
          "trades": 919,
          "taker_buy_base": 70769.84,
          "taker_buy_quote": 22919.836817
        },
        {
          "timestamp": 1772906400000,
          "datetime": "2026-03-07T18:00:00",
          "open": 0.3244,
          "high": 0.3248,
          "low": 0.3206,
          "close": 0.3213,
          "volume": 495011.58,
          "close_time": 1772909999999,
          "quote_volume": 159337.996054,
          "trades": 1826,
          "taker_buy_base": 162197.67,
          "taker_buy_quote": 52239.032649
        },
        {
          "timestamp": 1772910000000,
          "datetime": "2026-03-07T19:00:00",
          "open": 0.3213,
          "high": 0.3222,
          "low": 0.3187,
          "close": 0.3201,
          "volume": 407727.02,
          "close_time": 1772913599999,
          "quote_volume": 130734.710205,
          "trades": 2541,
          "taker_buy_base": 204369.01,
          "taker_buy_quote": 65547.021153
        },
        {
          "timestamp": 1772913600000,
          "datetime": "2026-03-07T20:00:00",
          "open": 0.3202,
          "high": 0.3225,
          "low": 0.3202,
          "close": 0.3212,
          "volume": 216743.22,
          "close_time": 1772917199999,
          "quote_volume": 69640.109706,
          "trades": 1321,
          "taker_buy_base": 89868.02,
          "taker_buy_quote": 28878.921898
        },
        {
          "timestamp": 1772917200000,
          "datetime": "2026-03-07T21:00:00",
          "open": 0.3214,
          "high": 0.3222,
          "low": 0.3197,
          "close": 0.3209,
          "volume": 127444.41,
          "close_time": 1772920799999,
          "quote_volume": 40901.521892,
          "trades": 760,
          "taker_buy_base": 67813.69,
          "taker_buy_quote": 21748.308696
        },
        {
          "timestamp": 1772920800000,
          "datetime": "2026-03-07T22:00:00",
          "open": 0.321,
          "high": 0.3211,
          "low": 0.3166,
          "close": 0.3183,
          "volume": 219130.84,
          "close_time": 1772924399999,
          "quote_volume": 69784.023087,
          "trades": 1171,
          "taker_buy_base": 79513.53,
          "taker_buy_quote": 25310.869587
        },
        {
          "timestamp": 1772924400000,
          "datetime": "2026-03-07T23:00:00",
          "open": 0.3184,
          "high": 0.3192,
          "low": 0.3178,
          "close": 0.3192,
          "volume": 95925.74,
          "close_time": 1772927999999,
          "quote_volume": 30576.041633,
          "trades": 1188,
          "taker_buy_base": 40787.53,
          "taker_buy_quote": 13001.948607
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 0.3193,
          "high": 0.3198,
          "low": 0.3159,
          "close": 0.3166,
          "volume": 180684.86,
          "close_time": 1772931599999,
          "quote_volume": 57525.004056,
          "trades": 1888,
          "taker_buy_base": 93448.6,
          "taker_buy_quote": 29773.844546
        },
        {
          "timestamp": 1772931600000,
          "datetime": "2026-03-08T01:00:00",
          "open": 0.3166,
          "high": 0.3173,
          "low": 0.3152,
          "close": 0.317,
          "volume": 117806.55,
          "close_time": 1772935199999,
          "quote_volume": 37259.543948,
          "trades": 1127,
          "taker_buy_base": 67195.68,
          "taker_buy_quote": 21239.056256
        },
        {
          "timestamp": 1772935200000,
          "datetime": "2026-03-08T02:00:00",
          "open": 0.317,
          "high": 0.3172,
          "low": 0.3118,
          "close": 0.3124,
          "volume": 292992.66,
          "close_time": 1772938799999,
          "quote_volume": 92083.99578,
          "trades": 1804,
          "taker_buy_base": 146290.17,
          "taker_buy_quote": 46042.422577
        },
        {
          "timestamp": 1772938800000,
          "datetime": "2026-03-08T03:00:00",
          "open": 0.3124,
          "high": 0.3149,
          "low": 0.312,
          "close": 0.3144,
          "volume": 200830.2,
          "close_time": 1772942399999,
          "quote_volume": 62971.43104,
          "trades": 1197,
          "taker_buy_base": 75005.74,
          "taker_buy_quote": 23527.853793
        },
        {
          "timestamp": 1772942400000,
          "datetime": "2026-03-08T04:00:00",
          "open": 0.3145,
          "high": 0.3155,
          "low": 0.3117,
          "close": 0.313,
          "volume": 280917.41,
          "close_time": 1772945999999,
          "quote_volume": 88097.555103,
          "trades": 1234,
          "taker_buy_base": 176649.9,
          "taker_buy_quote": 55422.412972
        },
        {
          "timestamp": 1772946000000,
          "datetime": "2026-03-08T05:00:00",
          "open": 0.313,
          "high": 0.3168,
          "low": 0.313,
          "close": 0.3161,
          "volume": 113855.41,
          "close_time": 1772949599999,
          "quote_volume": 35943.416869,
          "trades": 887,
          "taker_buy_base": 34940.6,
          "taker_buy_quote": 11024.966892
        },
        {
          "timestamp": 1772949600000,
          "datetime": "2026-03-08T06:00:00",
          "open": 0.3162,
          "high": 0.3166,
          "low": 0.3148,
          "close": 0.3164,
          "volume": 86427.72,
          "close_time": 1772953199999,
          "quote_volume": 27277.742481,
          "trades": 557,
          "taker_buy_base": 35357.3,
          "taker_buy_quote": 11158.307251
        },
        {
          "timestamp": 1772953200000,
          "datetime": "2026-03-08T07:00:00",
          "open": 0.3163,
          "high": 0.3189,
          "low": 0.3163,
          "close": 0.3171,
          "volume": 143237.22,
          "close_time": 1772956799999,
          "quote_volume": 45521.364312,
          "trades": 986,
          "taker_buy_base": 56799.17,
          "taker_buy_quote": 18051.088127
        },
        {
          "timestamp": 1772956800000,
          "datetime": "2026-03-08T08:00:00",
          "open": 0.317,
          "high": 0.3171,
          "low": 0.3143,
          "close": 0.3164,
          "volume": 143662.84,
          "close_time": 1772960399999,
          "quote_volume": 45308.374717,
          "trades": 829,
          "taker_buy_base": 48542.82,
          "taker_buy_quote": 15305.504884
        },
        {
          "timestamp": 1772960400000,
          "datetime": "2026-03-08T09:00:00",
          "open": 0.3163,
          "high": 0.3185,
          "low": 0.3161,
          "close": 0.3181,
          "volume": 137877.93,
          "close_time": 1772963999999,
          "quote_volume": 43804.915596,
          "trades": 804,
          "taker_buy_base": 68369.73,
          "taker_buy_quote": 21718.645633
        },
        {
          "timestamp": 1772964000000,
          "datetime": "2026-03-08T10:00:00",
          "open": 0.3181,
          "high": 0.3225,
          "low": 0.3181,
          "close": 0.3211,
          "volume": 336350.18,
          "close_time": 1772967599999,
          "quote_volume": 107767.022989,
          "trades": 1729,
          "taker_buy_base": 138539.56,
          "taker_buy_quote": 44379.78881
        },
        {
          "timestamp": 1772967600000,
          "datetime": "2026-03-08T11:00:00",
          "open": 0.321,
          "high": 0.321,
          "low": 0.3176,
          "close": 0.3199,
          "volume": 416804.02,
          "close_time": 1772971199999,
          "quote_volume": 133115.229946,
          "trades": 1922,
          "taker_buy_base": 114424.12,
          "taker_buy_quote": 36547.274103
        },
        {
          "timestamp": 1772971200000,
          "datetime": "2026-03-08T12:00:00",
          "open": 0.3199,
          "high": 0.3231,
          "low": 0.3163,
          "close": 0.3203,
          "volume": 937215.92,
          "close_time": 1772974799999,
          "quote_volume": 299875.328842,
          "trades": 4451,
          "taker_buy_base": 237880.72,
          "taker_buy_quote": 76067.08987
        },
        {
          "timestamp": 1772974800000,
          "datetime": "2026-03-08T13:00:00",
          "open": 0.3204,
          "high": 0.3205,
          "low": 0.3143,
          "close": 0.317,
          "volume": 624863.7,
          "close_time": 1772978399999,
          "quote_volume": 198040.070236,
          "trades": 3768,
          "taker_buy_base": 200379.71,
          "taker_buy_quote": 63439.426692
        },
        {
          "timestamp": 1772978400000,
          "datetime": "2026-03-08T14:00:00",
          "open": 0.317,
          "high": 0.3185,
          "low": 0.315,
          "close": 0.3167,
          "volume": 117472.08,
          "close_time": 1772981999999,
          "quote_volume": 37195.232763,
          "trades": 1524,
          "taker_buy_base": 57015.11,
          "taker_buy_quote": 18052.598472
        },
        {
          "timestamp": 1772982000000,
          "datetime": "2026-03-08T15:00:00",
          "open": 0.3165,
          "high": 0.3165,
          "low": 0.313,
          "close": 0.3147,
          "volume": 216943.26,
          "close_time": 1772985599999,
          "quote_volume": 68191.337405,
          "trades": 1735,
          "taker_buy_base": 114784.58,
          "taker_buy_quote": 36083.834806
        },
        {
          "timestamp": 1772985600000,
          "datetime": "2026-03-08T16:00:00",
          "open": 0.3148,
          "high": 0.3148,
          "low": 0.3117,
          "close": 0.3135,
          "volume": 427844.35,
          "close_time": 1772989199999,
          "quote_volume": 133868.223937,
          "trades": 1895,
          "taker_buy_base": 163339.19,
          "taker_buy_quote": 51118.559961
        },
        {
          "timestamp": 1772989200000,
          "datetime": "2026-03-08T17:00:00",
          "open": 0.3136,
          "high": 0.3162,
          "low": 0.3134,
          "close": 0.3153,
          "volume": 171447.59,
          "close_time": 1772992799999,
          "quote_volume": 54015.820275,
          "trades": 1298,
          "taker_buy_base": 93390.21,
          "taker_buy_quote": 29419.597868
        },
        {
          "timestamp": 1772992800000,
          "datetime": "2026-03-08T18:00:00",
          "open": 0.3154,
          "high": 0.3158,
          "low": 0.3136,
          "close": 0.315,
          "volume": 132630.83,
          "close_time": 1772996399999,
          "quote_volume": 41735.537285,
          "trades": 1162,
          "taker_buy_base": 68767.62,
          "taker_buy_quote": 21638.824636
        },
        {
          "timestamp": 1772996400000,
          "datetime": "2026-03-08T19:00:00",
          "open": 0.3152,
          "high": 0.3214,
          "low": 0.3147,
          "close": 0.3196,
          "volume": 449036.52,
          "close_time": 1772999999999,
          "quote_volume": 143238.630129,
          "trades": 2057,
          "taker_buy_base": 304972.81,
          "taker_buy_quote": 97245.923652
        },
        {
          "timestamp": 1773000000000,
          "datetime": "2026-03-08T20:00:00",
          "open": 0.3197,
          "high": 0.3201,
          "low": 0.3151,
          "close": 0.3157,
          "volume": 490623.6,
          "close_time": 1773003599999,
          "quote_volume": 155766.227545,
          "trades": 2169,
          "taker_buy_base": 173634.71,
          "taker_buy_quote": 55162.229984
        },
        {
          "timestamp": 1773003600000,
          "datetime": "2026-03-08T21:00:00",
          "open": 0.3158,
          "high": 0.3165,
          "low": 0.3134,
          "close": 0.3145,
          "volume": 229300.07,
          "close_time": 1773007199999,
          "quote_volume": 72188.818796,
          "trades": 1186,
          "taker_buy_base": 106673.38,
          "taker_buy_quote": 33571.563787
        },
        {
          "timestamp": 1773007200000,
          "datetime": "2026-03-08T22:00:00",
          "open": 0.3144,
          "high": 0.3157,
          "low": 0.3068,
          "close": 0.3142,
          "volume": 945606.62,
          "close_time": 1773010799999,
          "quote_volume": 294147.786345,
          "trades": 5485,
          "taker_buy_base": 437922.76,
          "taker_buy_quote": 136304.500621
        },
        {
          "timestamp": 1773010800000,
          "datetime": "2026-03-08T23:00:00",
          "open": 0.3143,
          "high": 0.3155,
          "low": 0.3111,
          "close": 0.312,
          "volume": 331275.42,
          "close_time": 1773014399999,
          "quote_volume": 103761.114734,
          "trades": 2685,
          "taker_buy_base": 180198.02,
          "taker_buy_quote": 56445.142707
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 0.3119,
          "high": 0.3184,
          "low": 0.3113,
          "close": 0.3149,
          "volume": 308202.35,
          "close_time": 1773017999999,
          "quote_volume": 96881.179277,
          "trades": 2863,
          "taker_buy_base": 136341.05,
          "taker_buy_quote": 42863.325827
        },
        {
          "timestamp": 1773018000000,
          "datetime": "2026-03-09T01:00:00",
          "open": 0.3148,
          "high": 0.3176,
          "low": 0.3128,
          "close": 0.3139,
          "volume": 319475.47,
          "close_time": 1773021599999,
          "quote_volume": 100733.231904,
          "trades": 2681,
          "taker_buy_base": 194807.75,
          "taker_buy_quote": 61427.86521
        },
        {
          "timestamp": 1773021600000,
          "datetime": "2026-03-09T02:00:00",
          "open": 0.3138,
          "high": 0.3179,
          "low": 0.3122,
          "close": 0.3162,
          "volume": 248778.33,
          "close_time": 1773025199999,
          "quote_volume": 78473.873055,
          "trades": 2114,
          "taker_buy_base": 130446.97,
          "taker_buy_quote": 41175.348594
        },
        {
          "timestamp": 1773025200000,
          "datetime": "2026-03-09T03:00:00",
          "open": 0.3161,
          "high": 0.3222,
          "low": 0.3157,
          "close": 0.3176,
          "volume": 537013.83,
          "close_time": 1773028799999,
          "quote_volume": 171594.409182,
          "trades": 3652,
          "taker_buy_base": 301886.19,
          "taker_buy_quote": 96516.276154
        },
        {
          "timestamp": 1773028800000,
          "datetime": "2026-03-09T04:00:00",
          "open": 0.3177,
          "high": 0.3211,
          "low": 0.3173,
          "close": 0.3192,
          "volume": 125054.89,
          "close_time": 1773032399999,
          "quote_volume": 39984.165825,
          "trades": 1235,
          "taker_buy_base": 79933.07,
          "taker_buy_quote": 25569.210508
        },
        {
          "timestamp": 1773032400000,
          "datetime": "2026-03-09T05:00:00",
          "open": 0.3193,
          "high": 0.3274,
          "low": 0.3185,
          "close": 0.3264,
          "volume": 523613.74,
          "close_time": 1773035999999,
          "quote_volume": 169461.042983,
          "trades": 3750,
          "taker_buy_base": 292963.35,
          "taker_buy_quote": 94830.06175
        },
        {
          "timestamp": 1773036000000,
          "datetime": "2026-03-09T06:00:00",
          "open": 0.3264,
          "high": 0.3265,
          "low": 0.3213,
          "close": 0.3214,
          "volume": 145430.5,
          "close_time": 1773039599999,
          "quote_volume": 47136.845839,
          "trades": 1449,
          "taker_buy_base": 56231.04,
          "taker_buy_quote": 18217.840636
        },
        {
          "timestamp": 1773039600000,
          "datetime": "2026-03-09T07:00:00",
          "open": 0.3212,
          "high": 0.3229,
          "low": 0.3169,
          "close": 0.3214,
          "volume": 199642.34,
          "close_time": 1773043199999,
          "quote_volume": 63960.232571,
          "trades": 1819,
          "taker_buy_base": 103075.23,
          "taker_buy_quote": 33039.116665
        },
        {
          "timestamp": 1773043200000,
          "datetime": "2026-03-09T08:00:00",
          "open": 0.3215,
          "high": 0.3241,
          "low": 0.3208,
          "close": 0.3214,
          "volume": 211116.73,
          "close_time": 1773046799999,
          "quote_volume": 68037.608828,
          "trades": 1641,
          "taker_buy_base": 72322.89,
          "taker_buy_quote": 23328.840655
        },
        {
          "timestamp": 1773046800000,
          "datetime": "2026-03-09T09:00:00",
          "open": 0.3215,
          "high": 0.3245,
          "low": 0.32,
          "close": 0.321,
          "volume": 378435.79,
          "close_time": 1773050399999,
          "quote_volume": 121807.044998,
          "trades": 2228,
          "taker_buy_base": 171899.85,
          "taker_buy_quote": 55391.881356
        },
        {
          "timestamp": 1773050400000,
          "datetime": "2026-03-09T10:00:00",
          "open": 0.3211,
          "high": 0.3215,
          "low": 0.3182,
          "close": 0.3189,
          "volume": 196164.28,
          "close_time": 1773053999999,
          "quote_volume": 62741.490662,
          "trades": 1634,
          "taker_buy_base": 93879.48,
          "taker_buy_quote": 30017.508741
        },
        {
          "timestamp": 1773054000000,
          "datetime": "2026-03-09T11:00:00",
          "open": 0.3189,
          "high": 0.3205,
          "low": 0.3168,
          "close": 0.3201,
          "volume": 193833.05,
          "close_time": 1773057599999,
          "quote_volume": 61800.33355,
          "trades": 1322,
          "taker_buy_base": 91925.87,
          "taker_buy_quote": 29325.831723
        },
        {
          "timestamp": 1773057600000,
          "datetime": "2026-03-09T12:00:00",
          "open": 0.3201,
          "high": 0.3235,
          "low": 0.32,
          "close": 0.3219,
          "volume": 397773.0,
          "close_time": 1773061199999,
          "quote_volume": 128094.760591,
          "trades": 1966,
          "taker_buy_base": 252318.01,
          "taker_buy_quote": 81258.84247
        },
        {
          "timestamp": 1773061200000,
          "datetime": "2026-03-09T13:00:00",
          "open": 0.322,
          "high": 0.3269,
          "low": 0.3216,
          "close": 0.3253,
          "volume": 442930.27,
          "close_time": 1773064799999,
          "quote_volume": 143760.106726,
          "trades": 3805,
          "taker_buy_base": 230464.15,
          "taker_buy_quote": 74786.987579
        },
        {
          "timestamp": 1773064800000,
          "datetime": "2026-03-09T14:00:00",
          "open": 0.3252,
          "high": 0.3267,
          "low": 0.3221,
          "close": 0.3234,
          "volume": 341882.84,
          "close_time": 1773068399999,
          "quote_volume": 110905.830953,
          "trades": 3095,
          "taker_buy_base": 166599.91,
          "taker_buy_quote": 54056.031318
        },
        {
          "timestamp": 1773068400000,
          "datetime": "2026-03-09T15:00:00",
          "open": 0.3235,
          "high": 0.3252,
          "low": 0.3207,
          "close": 0.3237,
          "volume": 418689.68,
          "close_time": 1773071999999,
          "quote_volume": 135198.595513,
          "trades": 2454,
          "taker_buy_base": 218509.96,
          "taker_buy_quote": 70594.459587
        },
        {
          "timestamp": 1773072000000,
          "datetime": "2026-03-09T16:00:00",
          "open": 0.3236,
          "high": 0.3259,
          "low": 0.3229,
          "close": 0.3244,
          "volume": 255533.49,
          "close_time": 1773075599999,
          "quote_volume": 82913.98147,
          "trades": 2088,
          "taker_buy_base": 127390.69,
          "taker_buy_quote": 41351.04826
        },
        {
          "timestamp": 1773075600000,
          "datetime": "2026-03-09T17:00:00",
          "open": 0.3245,
          "high": 0.3272,
          "low": 0.3244,
          "close": 0.3259,
          "volume": 330698.93,
          "close_time": 1773079199999,
          "quote_volume": 107891.939789,
          "trades": 2466,
          "taker_buy_base": 226656.97,
          "taker_buy_quote": 73959.995148
        },
        {
          "timestamp": 1773079200000,
          "datetime": "2026-03-09T18:00:00",
          "open": 0.3258,
          "high": 0.3274,
          "low": 0.3232,
          "close": 0.3249,
          "volume": 295818.95,
          "close_time": 1773082799999,
          "quote_volume": 96280.927514,
          "trades": 1824,
          "taker_buy_base": 163748.25,
          "taker_buy_quote": 53328.658742
        },
        {
          "timestamp": 1773082800000,
          "datetime": "2026-03-09T19:00:00",
          "open": 0.325,
          "high": 0.3333,
          "low": 0.324,
          "close": 0.3275,
          "volume": 539843.09,
          "close_time": 1773086399999,
          "quote_volume": 177165.52711,
          "trades": 4392,
          "taker_buy_base": 262100.43,
          "taker_buy_quote": 86018.649988
        },
        {
          "timestamp": 1773086400000,
          "datetime": "2026-03-09T20:00:00",
          "open": 0.3275,
          "high": 0.329,
          "low": 0.3243,
          "close": 0.3264,
          "volume": 232411.68,
          "close_time": 1773089999999,
          "quote_volume": 75855.938236,
          "trades": 1637,
          "taker_buy_base": 86768.0,
          "taker_buy_quote": 28341.28091
        },
        {
          "timestamp": 1773090000000,
          "datetime": "2026-03-09T21:00:00",
          "open": 0.3264,
          "high": 0.3287,
          "low": 0.3263,
          "close": 0.3282,
          "volume": 135572.69,
          "close_time": 1773093599999,
          "quote_volume": 44397.757794,
          "trades": 892,
          "taker_buy_base": 71101.82,
          "taker_buy_quote": 23283.545167
        },
        {
          "timestamp": 1773093600000,
          "datetime": "2026-03-09T22:00:00",
          "open": 0.3281,
          "high": 0.3285,
          "low": 0.3231,
          "close": 0.3238,
          "volume": 167998.26,
          "close_time": 1773097199999,
          "quote_volume": 54597.005802,
          "trades": 1063,
          "taker_buy_base": 71262.73,
          "taker_buy_quote": 23147.692409
        },
        {
          "timestamp": 1773097200000,
          "datetime": "2026-03-09T23:00:00",
          "open": 0.3238,
          "high": 0.3246,
          "low": 0.3218,
          "close": 0.3231,
          "volume": 188402.47,
          "close_time": 1773100799999,
          "quote_volume": 60885.769234,
          "trades": 876,
          "taker_buy_base": 89345.03,
          "taker_buy_quote": 28867.349696
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 0.323,
          "high": 0.3279,
          "low": 0.3224,
          "close": 0.3258,
          "volume": 407139.31,
          "close_time": 1773104399999,
          "quote_volume": 132944.280518,
          "trades": 1661,
          "taker_buy_base": 183468.54,
          "taker_buy_quote": 59816.218694
        },
        {
          "timestamp": 1773104400000,
          "datetime": "2026-03-10T01:00:00",
          "open": 0.3258,
          "high": 0.3282,
          "low": 0.3239,
          "close": 0.3266,
          "volume": 248807.65,
          "close_time": 1773107999999,
          "quote_volume": 81217.09204,
          "trades": 1577,
          "taker_buy_base": 140227.76,
          "taker_buy_quote": 45811.788506
        },
        {
          "timestamp": 1773108000000,
          "datetime": "2026-03-10T02:00:00",
          "open": 0.3265,
          "high": 0.3325,
          "low": 0.3255,
          "close": 0.3304,
          "volume": 377284.95,
          "close_time": 1773111599999,
          "quote_volume": 124212.130012,
          "trades": 2908,
          "taker_buy_base": 204789.16,
          "taker_buy_quote": 67407.834832
        },
        {
          "timestamp": 1773111600000,
          "datetime": "2026-03-10T03:00:00",
          "open": 0.3303,
          "high": 0.3318,
          "low": 0.3272,
          "close": 0.3278,
          "volume": 225264.2,
          "close_time": 1773115199999,
          "quote_volume": 74340.072762,
          "trades": 1464,
          "taker_buy_base": 93643.99,
          "taker_buy_quote": 30922.446694
        },
        {
          "timestamp": 1773115200000,
          "datetime": "2026-03-10T04:00:00",
          "open": 0.328,
          "high": 0.3331,
          "low": 0.3279,
          "close": 0.3317,
          "volume": 122796.97,
          "close_time": 1773118799999,
          "quote_volume": 40655.905349,
          "trades": 1436,
          "taker_buy_base": 74259.8,
          "taker_buy_quote": 24588.952362
        },
        {
          "timestamp": 1773118800000,
          "datetime": "2026-03-10T05:00:00",
          "open": 0.3317,
          "high": 0.3322,
          "low": 0.328,
          "close": 0.3289,
          "volume": 255101.3,
          "close_time": 1773122399999,
          "quote_volume": 84235.0875,
          "trades": 1746,
          "taker_buy_base": 104345.23,
          "taker_buy_quote": 34453.425135
        },
        {
          "timestamp": 1773122400000,
          "datetime": "2026-03-10T06:00:00",
          "open": 0.3289,
          "high": 0.3295,
          "low": 0.327,
          "close": 0.3291,
          "volume": 236587.85,
          "close_time": 1773125999999,
          "quote_volume": 77698.884689,
          "trades": 1008,
          "taker_buy_base": 91560.91,
          "taker_buy_quote": 30055.51557
        },
        {
          "timestamp": 1773126000000,
          "datetime": "2026-03-10T07:00:00",
          "open": 0.3291,
          "high": 0.3328,
          "low": 0.3288,
          "close": 0.3316,
          "volume": 339751.42,
          "close_time": 1773129599999,
          "quote_volume": 112450.168426,
          "trades": 1651,
          "taker_buy_base": 232448.78,
          "taker_buy_quote": 76946.47043
        },
        {
          "timestamp": 1773129600000,
          "datetime": "2026-03-10T08:00:00",
          "open": 0.3317,
          "high": 0.335,
          "low": 0.3316,
          "close": 0.3323,
          "volume": 451725.97,
          "close_time": 1773133199999,
          "quote_volume": 150479.823721,
          "trades": 2375,
          "taker_buy_base": 185956.42,
          "taker_buy_quote": 61933.142599
        },
        {
          "timestamp": 1773133200000,
          "datetime": "2026-03-10T09:00:00",
          "open": 0.3324,
          "high": 0.3412,
          "low": 0.3324,
          "close": 0.3379,
          "volume": 766747.86,
          "close_time": 1773136799999,
          "quote_volume": 258460.960102,
          "trades": 3338,
          "taker_buy_base": 405965.77,
          "taker_buy_quote": 136870.33273
        },
        {
          "timestamp": 1773136800000,
          "datetime": "2026-03-10T10:00:00",
          "open": 0.3378,
          "high": 0.3398,
          "low": 0.3353,
          "close": 0.3356,
          "volume": 615133.4,
          "close_time": 1773140399999,
          "quote_volume": 207527.493264,
          "trades": 1913,
          "taker_buy_base": 371924.28,
          "taker_buy_quote": 125559.96287
        },
        {
          "timestamp": 1773140400000,
          "datetime": "2026-03-10T11:00:00",
          "open": 0.3355,
          "high": 0.3356,
          "low": 0.3319,
          "close": 0.3329,
          "volume": 483947.79,
          "close_time": 1773143999999,
          "quote_volume": 161236.656791,
          "trades": 1814,
          "taker_buy_base": 196255.56,
          "taker_buy_quote": 65401.449853
        },
        {
          "timestamp": 1773144000000,
          "datetime": "2026-03-10T12:00:00",
          "open": 0.3328,
          "high": 0.3356,
          "low": 0.3325,
          "close": 0.3343,
          "volume": 455587.6,
          "close_time": 1773147599999,
          "quote_volume": 152234.889762,
          "trades": 2008,
          "taker_buy_base": 250595.87,
          "taker_buy_quote": 83737.083084
        },
        {
          "timestamp": 1773147600000,
          "datetime": "2026-03-10T13:00:00",
          "open": 0.3343,
          "high": 0.3358,
          "low": 0.33,
          "close": 0.3318,
          "volume": 469126.93,
          "close_time": 1773151199999,
          "quote_volume": 155873.358163,
          "trades": 3368,
          "taker_buy_base": 254132.56,
          "taker_buy_quote": 84426.429951
        },
        {
          "timestamp": 1773151200000,
          "datetime": "2026-03-10T14:00:00",
          "open": 0.3317,
          "high": 0.3411,
          "low": 0.3278,
          "close": 0.3408,
          "volume": 614745.38,
          "close_time": 1773154799999,
          "quote_volume": 204956.318358,
          "trades": 4419,
          "taker_buy_base": 329084.77,
          "taker_buy_quote": 109890.959943
        },
        {
          "timestamp": 1773154800000,
          "datetime": "2026-03-10T15:00:00",
          "open": 0.3408,
          "high": 0.3414,
          "low": 0.3354,
          "close": 0.3379,
          "volume": 745628.63,
          "close_time": 1773158399999,
          "quote_volume": 251925.008444,
          "trades": 4212,
          "taker_buy_base": 324312.14,
          "taker_buy_quote": 109588.801712
        },
        {
          "timestamp": 1773158400000,
          "datetime": "2026-03-10T16:00:00",
          "open": 0.338,
          "high": 0.3407,
          "low": 0.3361,
          "close": 0.338,
          "volume": 495074.37,
          "close_time": 1773161999999,
          "quote_volume": 167638.383794,
          "trades": 3201,
          "taker_buy_base": 254421.04,
          "taker_buy_quote": 86176.5515
        },
        {
          "timestamp": 1773162000000,
          "datetime": "2026-03-10T17:00:00",
          "open": 0.3379,
          "high": 0.3393,
          "low": 0.3342,
          "close": 0.3353,
          "volume": 646845.79,
          "close_time": 1773165599999,
          "quote_volume": 217498.140819,
          "trades": 2980,
          "taker_buy_base": 291606.99,
          "taker_buy_quote": 98009.861586
        },
        {
          "timestamp": 1773165600000,
          "datetime": "2026-03-10T18:00:00",
          "open": 0.3353,
          "high": 0.3364,
          "low": 0.3284,
          "close": 0.3297,
          "volume": 927018.88,
          "close_time": 1773169199999,
          "quote_volume": 308323.221047,
          "trades": 4863,
          "taker_buy_base": 422054.9,
          "taker_buy_quote": 140526.039763
        },
        {
          "timestamp": 1773169200000,
          "datetime": "2026-03-10T19:00:00",
          "open": 0.3297,
          "high": 0.3311,
          "low": 0.3274,
          "close": 0.3293,
          "volume": 321239.94,
          "close_time": 1773172799999,
          "quote_volume": 105732.042722,
          "trades": 2004,
          "taker_buy_base": 184726.36,
          "taker_buy_quote": 60829.151096
        },
        {
          "timestamp": 1773172800000,
          "datetime": "2026-03-10T20:00:00",
          "open": 0.3293,
          "high": 0.3312,
          "low": 0.3293,
          "close": 0.3301,
          "volume": 232767.25,
          "close_time": 1773176399999,
          "quote_volume": 76944.682981,
          "trades": 1280,
          "taker_buy_base": 105125.13,
          "taker_buy_quote": 34726.994728
        },
        {
          "timestamp": 1773176400000,
          "datetime": "2026-03-10T21:00:00",
          "open": 0.3301,
          "high": 0.331,
          "low": 0.3243,
          "close": 0.3261,
          "volume": 485722.96,
          "close_time": 1773179999999,
          "quote_volume": 158697.552953,
          "trades": 2078,
          "taker_buy_base": 176726.85,
          "taker_buy_quote": 57810.896252
        },
        {
          "timestamp": 1773180000000,
          "datetime": "2026-03-10T22:00:00",
          "open": 0.326,
          "high": 0.328,
          "low": 0.3253,
          "close": 0.3273,
          "volume": 252693.06,
          "close_time": 1773183599999,
          "quote_volume": 82577.087281,
          "trades": 1447,
          "taker_buy_base": 133190.06,
          "taker_buy_quote": 43527.344246
        },
        {
          "timestamp": 1773183600000,
          "datetime": "2026-03-10T23:00:00",
          "open": 0.3274,
          "high": 0.3286,
          "low": 0.3266,
          "close": 0.3276,
          "volume": 119648.12,
          "close_time": 1773187199999,
          "quote_volume": 39194.417865,
          "trades": 821,
          "taker_buy_base": 75409.0,
          "taker_buy_quote": 24705.506895
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 0.3277,
          "high": 0.3288,
          "low": 0.326,
          "close": 0.3276,
          "volume": 220255.07,
          "close_time": 1773190799999,
          "quote_volume": 72077.042534,
          "trades": 1343,
          "taker_buy_base": 100733.01,
          "taker_buy_quote": 32954.168516
        },
        {
          "timestamp": 1773190800000,
          "datetime": "2026-03-11T01:00:00",
          "open": 0.3276,
          "high": 0.3286,
          "low": 0.3266,
          "close": 0.3279,
          "volume": 181533.48,
          "close_time": 1773194399999,
          "quote_volume": 59466.158042,
          "trades": 1064,
          "taker_buy_base": 72877.73,
          "taker_buy_quote": 23882.605841
        },
        {
          "timestamp": 1773194400000,
          "datetime": "2026-03-11T02:00:00",
          "open": 0.328,
          "high": 0.328,
          "low": 0.3252,
          "close": 0.327,
          "volume": 158078.17,
          "close_time": 1773197999999,
          "quote_volume": 51550.767479,
          "trades": 975,
          "taker_buy_base": 79571.06,
          "taker_buy_quote": 25940.511934
        },
        {
          "timestamp": 1773198000000,
          "datetime": "2026-03-11T03:00:00",
          "open": 0.327,
          "high": 0.3281,
          "low": 0.3264,
          "close": 0.3264,
          "volume": 89520.44,
          "close_time": 1773201599999,
          "quote_volume": 29269.559118,
          "trades": 742,
          "taker_buy_base": 39301.97,
          "taker_buy_quote": 12853.395075
        },
        {
          "timestamp": 1773201600000,
          "datetime": "2026-03-11T04:00:00",
          "open": 0.3264,
          "high": 0.3284,
          "low": 0.3253,
          "close": 0.3279,
          "volume": 161613.22,
          "close_time": 1773205199999,
          "quote_volume": 52813.774128,
          "trades": 1155,
          "taker_buy_base": 78209.99,
          "taker_buy_quote": 25582.807549
        },
        {
          "timestamp": 1773205200000,
          "datetime": "2026-03-11T05:00:00",
          "open": 0.3278,
          "high": 0.3281,
          "low": 0.3222,
          "close": 0.3237,
          "volume": 266363.71,
          "close_time": 1773208799999,
          "quote_volume": 86308.970707,
          "trades": 1170,
          "taker_buy_base": 91685.87,
          "taker_buy_quote": 29694.66343
        },
        {
          "timestamp": 1773208800000,
          "datetime": "2026-03-11T06:00:00",
          "open": 0.3237,
          "high": 0.328,
          "low": 0.3236,
          "close": 0.327,
          "volume": 177628.95,
          "close_time": 1773212399999,
          "quote_volume": 57890.571336,
          "trades": 1018,
          "taker_buy_base": 108850.5,
          "taker_buy_quote": 35487.565527
        },
        {
          "timestamp": 1773212400000,
          "datetime": "2026-03-11T07:00:00",
          "open": 0.327,
          "high": 0.3282,
          "low": 0.3257,
          "close": 0.3262,
          "volume": 208999.95,
          "close_time": 1773215999999,
          "quote_volume": 68278.1486,
          "trades": 891,
          "taker_buy_base": 68092.11,
          "taker_buy_quote": 22241.991841
        },
        {
          "timestamp": 1773216000000,
          "datetime": "2026-03-11T08:00:00",
          "open": 0.3262,
          "high": 0.3286,
          "low": 0.326,
          "close": 0.3272,
          "volume": 295603.08,
          "close_time": 1773219599999,
          "quote_volume": 96646.825864,
          "trades": 1299,
          "taker_buy_base": 185094.69,
          "taker_buy_quote": 60505.280167
        },
        {
          "timestamp": 1773219600000,
          "datetime": "2026-03-11T09:00:00",
          "open": 0.3271,
          "high": 0.3286,
          "low": 0.3263,
          "close": 0.3271,
          "volume": 184570.35,
          "close_time": 1773223199999,
          "quote_volume": 60394.036556,
          "trades": 1111,
          "taker_buy_base": 92188.85,
          "taker_buy_quote": 30174.071408
        },
        {
          "timestamp": 1773223200000,
          "datetime": "2026-03-11T10:00:00",
          "open": 0.3271,
          "high": 0.3311,
          "low": 0.3269,
          "close": 0.3296,
          "volume": 188046.61,
          "close_time": 1773226799999,
          "quote_volume": 61876.195689,
          "trades": 1118,
          "taker_buy_base": 78451.87,
          "taker_buy_quote": 25830.54792
        },
        {
          "timestamp": 1773226800000,
          "datetime": "2026-03-11T11:00:00",
          "open": 0.3296,
          "high": 0.3315,
          "low": 0.3289,
          "close": 0.3301,
          "volume": 312021.27,
          "close_time": 1773230399999,
          "quote_volume": 103144.872904,
          "trades": 1244,
          "taker_buy_base": 189126.54,
          "taker_buy_quote": 62552.866636
        },
        {
          "timestamp": 1773230400000,
          "datetime": "2026-03-11T12:00:00",
          "open": 0.3301,
          "high": 0.3406,
          "low": 0.33,
          "close": 0.3367,
          "volume": 1644456.64,
          "close_time": 1773233999999,
          "quote_volume": 554943.695717,
          "trades": 6211,
          "taker_buy_base": 799920.1,
          "taker_buy_quote": 269836.608497
        },
        {
          "timestamp": 1773234000000,
          "datetime": "2026-03-11T13:00:00",
          "open": 0.3367,
          "high": 0.3427,
          "low": 0.334,
          "close": 0.3376,
          "volume": 1010804.52,
          "close_time": 1773237599999,
          "quote_volume": 342731.930535,
          "trades": 5550,
          "taker_buy_base": 567848.81,
          "taker_buy_quote": 192564.505551
        },
        {
          "timestamp": 1773237600000,
          "datetime": "2026-03-11T14:00:00",
          "open": 0.3376,
          "high": 0.3416,
          "low": 0.3368,
          "close": 0.3371,
          "volume": 770348.81,
          "close_time": 1773241199999,
          "quote_volume": 261416.140053,
          "trades": 4486,
          "taker_buy_base": 434317.88,
          "taker_buy_quote": 147368.749698
        },
        {
          "timestamp": 1773241200000,
          "datetime": "2026-03-11T15:00:00",
          "open": 0.3372,
          "high": 0.3373,
          "low": 0.3306,
          "close": 0.3345,
          "volume": 445887.64,
          "close_time": 1773244799999,
          "quote_volume": 148945.081852,
          "trades": 3851,
          "taker_buy_base": 187864.19,
          "taker_buy_quote": 62737.04947
        },
        {
          "timestamp": 1773244800000,
          "datetime": "2026-03-11T16:00:00",
          "open": 0.3345,
          "high": 0.3361,
          "low": 0.3323,
          "close": 0.3358,
          "volume": 332659.68,
          "close_time": 1773248399999,
          "quote_volume": 111172.418619,
          "trades": 2861,
          "taker_buy_base": 159799.0,
          "taker_buy_quote": 53469.740238
        },
        {
          "timestamp": 1773248400000,
          "datetime": "2026-03-11T17:00:00",
          "open": 0.3359,
          "high": 0.3387,
          "low": 0.333,
          "close": 0.3353,
          "volume": 397062.79,
          "close_time": 1773251999999,
          "quote_volume": 133534.753493,
          "trades": 3146,
          "taker_buy_base": 189476.32,
          "taker_buy_quote": 63679.863027
        },
        {
          "timestamp": 1773252000000,
          "datetime": "2026-03-11T18:00:00",
          "open": 0.3354,
          "high": 0.3384,
          "low": 0.3351,
          "close": 0.3383,
          "volume": 228642.52,
          "close_time": 1773255599999,
          "quote_volume": 76897.237065,
          "trades": 1998,
          "taker_buy_base": 119678.31,
          "taker_buy_quote": 40257.877078
        },
        {
          "timestamp": 1773255600000,
          "datetime": "2026-03-11T19:00:00",
          "open": 0.3384,
          "high": 0.3385,
          "low": 0.3357,
          "close": 0.3369,
          "volume": 202563.18,
          "close_time": 1773259199999,
          "quote_volume": 68294.869264,
          "trades": 1601,
          "taker_buy_base": 101067.19,
          "taker_buy_quote": 34083.86912
        },
        {
          "timestamp": 1773259200000,
          "datetime": "2026-03-11T20:00:00",
          "open": 0.3369,
          "high": 0.3376,
          "low": 0.3347,
          "close": 0.3362,
          "volume": 199166.2,
          "close_time": 1773262799999,
          "quote_volume": 66945.863554,
          "trades": 1390,
          "taker_buy_base": 94675.79,
          "taker_buy_quote": 31830.822756
        },
        {
          "timestamp": 1773262800000,
          "datetime": "2026-03-11T21:00:00",
          "open": 0.3362,
          "high": 0.3383,
          "low": 0.3353,
          "close": 0.3378,
          "volume": 165222.79,
          "close_time": 1773266399999,
          "quote_volume": 55674.370509,
          "trades": 1187,
          "taker_buy_base": 87835.99,
          "taker_buy_quote": 29594.592008
        },
        {
          "timestamp": 1773266400000,
          "datetime": "2026-03-11T22:00:00",
          "open": 0.3377,
          "high": 0.3431,
          "low": 0.3364,
          "close": 0.3407,
          "volume": 676484.12,
          "close_time": 1773269999999,
          "quote_volume": 229983.01274,
          "trades": 2648,
          "taker_buy_base": 422845.21,
          "taker_buy_quote": 143825.058489
        },
        {
          "timestamp": 1773270000000,
          "datetime": "2026-03-11T23:00:00",
          "open": 0.3406,
          "high": 0.3455,
          "low": 0.3394,
          "close": 0.3406,
          "volume": 817184.07,
          "close_time": 1773273599999,
          "quote_volume": 279258.02504,
          "trades": 4114,
          "taker_buy_base": 371993.94,
          "taker_buy_quote": 127163.289715
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 0.3406,
          "high": 0.3428,
          "low": 0.3382,
          "close": 0.3396,
          "volume": 978804.6,
          "close_time": 1773277199999,
          "quote_volume": 333381.636354,
          "trades": 3709,
          "taker_buy_base": 546841.07,
          "taker_buy_quote": 186391.967791
        },
        {
          "timestamp": 1773277200000,
          "datetime": "2026-03-12T01:00:00",
          "open": 0.3396,
          "high": 0.3398,
          "low": 0.3358,
          "close": 0.3387,
          "volume": 361988.16,
          "close_time": 1773280799999,
          "quote_volume": 122238.861077,
          "trades": 1790,
          "taker_buy_base": 144910.44,
          "taker_buy_quote": 48995.973767
        },
        {
          "timestamp": 1773280800000,
          "datetime": "2026-03-12T02:00:00",
          "open": 0.3387,
          "high": 0.3398,
          "low": 0.328,
          "close": 0.3299,
          "volume": 1155247.43,
          "close_time": 1773284399999,
          "quote_volume": 384961.055431,
          "trades": 4429,
          "taker_buy_base": 409971.6,
          "taker_buy_quote": 136493.552063
        },
        {
          "timestamp": 1773284400000,
          "datetime": "2026-03-12T03:00:00",
          "open": 0.3299,
          "high": 0.3325,
          "low": 0.3297,
          "close": 0.3304,
          "volume": 276071.22,
          "close_time": 1773287999999,
          "quote_volume": 91390.506052,
          "trades": 1630,
          "taker_buy_base": 145955.19,
          "taker_buy_quote": 48322.700283
        },
        {
          "timestamp": 1773288000000,
          "datetime": "2026-03-12T04:00:00",
          "open": 0.3304,
          "high": 0.3319,
          "low": 0.3295,
          "close": 0.3298,
          "volume": 162232.94,
          "close_time": 1773291599999,
          "quote_volume": 53676.962192,
          "trades": 942,
          "taker_buy_base": 97097.34,
          "taker_buy_quote": 32131.450522
        },
        {
          "timestamp": 1773291600000,
          "datetime": "2026-03-12T05:00:00",
          "open": 0.3298,
          "high": 0.3305,
          "low": 0.3253,
          "close": 0.3279,
          "volume": 483392.62,
          "close_time": 1773295199999,
          "quote_volume": 158055.015739,
          "trades": 2101,
          "taker_buy_base": 222913.63,
          "taker_buy_quote": 72869.988263
        },
        {
          "timestamp": 1773295200000,
          "datetime": "2026-03-12T06:00:00",
          "open": 0.328,
          "high": 0.3288,
          "low": 0.3275,
          "close": 0.3284,
          "volume": 195346.4,
          "close_time": 1773298799999,
          "quote_volume": 64098.809835,
          "trades": 996,
          "taker_buy_base": 96786.23,
          "taker_buy_quote": 31760.863275
        },
        {
          "timestamp": 1773298800000,
          "datetime": "2026-03-12T07:00:00",
          "open": 0.3283,
          "high": 0.3319,
          "low": 0.3273,
          "close": 0.3302,
          "volume": 329195.71,
          "close_time": 1773302399999,
          "quote_volume": 108680.600777,
          "trades": 1766,
          "taker_buy_base": 216691.39,
          "taker_buy_quote": 71532.771038
        },
        {
          "timestamp": 1773302400000,
          "datetime": "2026-03-12T08:00:00",
          "open": 0.3301,
          "high": 0.3319,
          "low": 0.3293,
          "close": 0.3307,
          "volume": 343901.01,
          "close_time": 1773305999999,
          "quote_volume": 113577.339951,
          "trades": 1541,
          "taker_buy_base": 193596.37,
          "taker_buy_quote": 63934.820066
        },
        {
          "timestamp": 1773306000000,
          "datetime": "2026-03-12T09:00:00",
          "open": 0.3307,
          "high": 0.3357,
          "low": 0.3297,
          "close": 0.3332,
          "volume": 595635.2,
          "close_time": 1773309599999,
          "quote_volume": 198664.3086,
          "trades": 1930,
          "taker_buy_base": 279516.01,
          "taker_buy_quote": 93061.743024
        },
        {
          "timestamp": 1773309600000,
          "datetime": "2026-03-12T10:00:00",
          "open": 0.3332,
          "high": 0.3359,
          "low": 0.3323,
          "close": 0.3341,
          "volume": 291619.68,
          "close_time": 1773313199999,
          "quote_volume": 97509.416836,
          "trades": 1658,
          "taker_buy_base": 142276.04,
          "taker_buy_quote": 47573.78562
        },
        {
          "timestamp": 1773313200000,
          "datetime": "2026-03-12T11:00:00",
          "open": 0.334,
          "high": 0.3341,
          "low": 0.3301,
          "close": 0.3312,
          "volume": 249841.52,
          "close_time": 1773316799999,
          "quote_volume": 82877.469256,
          "trades": 1478,
          "taker_buy_base": 112914.7,
          "taker_buy_quote": 37456.302164
        },
        {
          "timestamp": 1773316800000,
          "datetime": "2026-03-12T12:00:00",
          "open": 0.3312,
          "high": 0.3329,
          "low": 0.3291,
          "close": 0.3317,
          "volume": 553886.64,
          "close_time": 1773320399999,
          "quote_volume": 183079.767077,
          "trades": 1750,
          "taker_buy_base": 360122.24,
          "taker_buy_quote": 118964.774337
        },
        {
          "timestamp": 1773320400000,
          "datetime": "2026-03-12T13:00:00",
          "open": 0.3319,
          "high": 0.3341,
          "low": 0.3292,
          "close": 0.331,
          "volume": 592250.84,
          "close_time": 1773323999999,
          "quote_volume": 196365.076074,
          "trades": 3491,
          "taker_buy_base": 315325.07,
          "taker_buy_quote": 104645.816803
        },
        {
          "timestamp": 1773324000000,
          "datetime": "2026-03-12T14:00:00",
          "open": 0.3309,
          "high": 0.3332,
          "low": 0.3254,
          "close": 0.3291,
          "volume": 640364.34,
          "close_time": 1773327599999,
          "quote_volume": 210536.633653,
          "trades": 3608,
          "taker_buy_base": 317989.94,
          "taker_buy_quote": 104536.264134
        },
        {
          "timestamp": 1773327600000,
          "datetime": "2026-03-12T15:00:00",
          "open": 0.3292,
          "high": 0.3338,
          "low": 0.3292,
          "close": 0.3313,
          "volume": 451521.29,
          "close_time": 1773331199999,
          "quote_volume": 149549.525974,
          "trades": 3338,
          "taker_buy_base": 258888.74,
          "taker_buy_quote": 85787.49205
        },
        {
          "timestamp": 1773331200000,
          "datetime": "2026-03-12T16:00:00",
          "open": 0.3313,
          "high": 0.3348,
          "low": 0.3292,
          "close": 0.3331,
          "volume": 388241.97,
          "close_time": 1773334799999,
          "quote_volume": 129267.727073,
          "trades": 2219,
          "taker_buy_base": 202486.85,
          "taker_buy_quote": 67414.699699
        },
        {
          "timestamp": 1773334800000,
          "datetime": "2026-03-12T17:00:00",
          "open": 0.3332,
          "high": 0.3343,
          "low": 0.3316,
          "close": 0.3325,
          "volume": 377224.3,
          "close_time": 1773338399999,
          "quote_volume": 125678.606368,
          "trades": 2441,
          "taker_buy_base": 224060.66,
          "taker_buy_quote": 74667.424553
        },
        {
          "timestamp": 1773338400000,
          "datetime": "2026-03-12T18:00:00",
          "open": 0.3327,
          "high": 0.3347,
          "low": 0.3312,
          "close": 0.3334,
          "volume": 248480.7,
          "close_time": 1773341999999,
          "quote_volume": 82741.977292,
          "trades": 1725,
          "taker_buy_base": 159538.15,
          "taker_buy_quote": 53129.985098
        },
        {
          "timestamp": 1773342000000,
          "datetime": "2026-03-12T19:00:00",
          "open": 0.3335,
          "high": 0.3391,
          "low": 0.3332,
          "close": 0.338,
          "volume": 523252.73,
          "close_time": 1773345599999,
          "quote_volume": 176007.152371,
          "trades": 3034,
          "taker_buy_base": 279788.54,
          "taker_buy_quote": 94055.037237
        },
        {
          "timestamp": 1773345600000,
          "datetime": "2026-03-12T20:00:00",
          "open": 0.3379,
          "high": 0.3394,
          "low": 0.3354,
          "close": 0.3359,
          "volume": 316632.67,
          "close_time": 1773349199999,
          "quote_volume": 106724.957217,
          "trades": 1705,
          "taker_buy_base": 145445.84,
          "taker_buy_quote": 49050.603401
        },
        {
          "timestamp": 1773349200000,
          "datetime": "2026-03-12T21:00:00",
          "open": 0.336,
          "high": 0.3408,
          "low": 0.3357,
          "close": 0.3404,
          "volume": 301212.65,
          "close_time": 1773352799999,
          "quote_volume": 101863.88203,
          "trades": 1450,
          "taker_buy_base": 165241.72,
          "taker_buy_quote": 55937.69248
        },
        {
          "timestamp": 1773352800000,
          "datetime": "2026-03-12T22:00:00",
          "open": 0.3403,
          "high": 0.3422,
          "low": 0.3398,
          "close": 0.3419,
          "volume": 540744.16,
          "close_time": 1773356399999,
          "quote_volume": 184326.840676,
          "trades": 2400,
          "taker_buy_base": 335574.9,
          "taker_buy_quote": 114413.480726
        },
        {
          "timestamp": 1773356400000,
          "datetime": "2026-03-12T23:00:00",
          "open": 0.3418,
          "high": 0.3449,
          "low": 0.3399,
          "close": 0.3421,
          "volume": 680625.1,
          "close_time": 1773359999999,
          "quote_volume": 233391.989382,
          "trades": 3890,
          "taker_buy_base": 343699.82,
          "taker_buy_quote": 117895.247795
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 0.3422,
          "high": 0.3482,
          "low": 0.3398,
          "close": 0.3441,
          "volume": 911026.62,
          "close_time": 1773363599999,
          "quote_volume": 313268.678858,
          "trades": 6462,
          "taker_buy_base": 510471.89,
          "taker_buy_quote": 175599.002037
        },
        {
          "timestamp": 1773363600000,
          "datetime": "2026-03-13T01:00:00",
          "open": 0.344,
          "high": 0.3489,
          "low": 0.344,
          "close": 0.3484,
          "volume": 253872.4,
          "close_time": 1773367199999,
          "quote_volume": 87879.714142,
          "trades": 2122,
          "taker_buy_base": 131569.74,
          "taker_buy_quote": 45530.590955
        },
        {
          "timestamp": 1773367200000,
          "datetime": "2026-03-13T02:00:00",
          "open": 0.3485,
          "high": 0.3492,
          "low": 0.3458,
          "close": 0.3483,
          "volume": 469728.46,
          "close_time": 1773370799999,
          "quote_volume": 163183.845366,
          "trades": 2830,
          "taker_buy_base": 225206.56,
          "taker_buy_quote": 78274.730387
        },
        {
          "timestamp": 1773370800000,
          "datetime": "2026-03-13T03:00:00",
          "open": 0.3483,
          "high": 0.3534,
          "low": 0.3475,
          "close": 0.3524,
          "volume": 400640.31,
          "close_time": 1773374399999,
          "quote_volume": 140467.645717,
          "trades": 2579,
          "taker_buy_base": 217383.02,
          "taker_buy_quote": 76190.962846
        },
        {
          "timestamp": 1773374400000,
          "datetime": "2026-03-13T04:00:00",
          "open": 0.3526,
          "high": 0.3534,
          "low": 0.3495,
          "close": 0.3502,
          "volume": 326078.03,
          "close_time": 1773377999999,
          "quote_volume": 114663.675522,
          "trades": 2036,
          "taker_buy_base": 132982.36,
          "taker_buy_quote": 46780.799629
        },
        {
          "timestamp": 1773378000000,
          "datetime": "2026-03-13T05:00:00",
          "open": 0.3503,
          "high": 0.3524,
          "low": 0.3487,
          "close": 0.3499,
          "volume": 285325.47,
          "close_time": 1773381599999,
          "quote_volume": 99959.492327,
          "trades": 2157,
          "taker_buy_base": 157298.82,
          "taker_buy_quote": 55106.318456
        },
        {
          "timestamp": 1773381600000,
          "datetime": "2026-03-13T06:00:00",
          "open": 0.3499,
          "high": 0.3505,
          "low": 0.3476,
          "close": 0.3488,
          "volume": 269093.09,
          "close_time": 1773385199999,
          "quote_volume": 94035.206662,
          "trades": 2090,
          "taker_buy_base": 126391.11,
          "taker_buy_quote": 44186.106968
        },
        {
          "timestamp": 1773385200000,
          "datetime": "2026-03-13T07:00:00",
          "open": 0.3487,
          "high": 0.35,
          "low": 0.3465,
          "close": 0.3475,
          "volume": 278337.26,
          "close_time": 1773388799999,
          "quote_volume": 96778.356439,
          "trades": 1915,
          "taker_buy_base": 145118.39,
          "taker_buy_quote": 50463.848635
        },
        {
          "timestamp": 1773388800000,
          "datetime": "2026-03-13T08:00:00",
          "open": 0.3474,
          "high": 0.3491,
          "low": 0.3453,
          "close": 0.3462,
          "volume": 400140.44,
          "close_time": 1773392399999,
          "quote_volume": 138802.123899,
          "trades": 2657,
          "taker_buy_base": 168098.82,
          "taker_buy_quote": 58318.342215
        },
        {
          "timestamp": 1773392400000,
          "datetime": "2026-03-13T09:00:00",
          "open": 0.3463,
          "high": 0.349,
          "low": 0.3452,
          "close": 0.3475,
          "volume": 504216.16,
          "close_time": 1773395999999,
          "quote_volume": 174999.397032,
          "trades": 2432,
          "taker_buy_base": 197435.72,
          "taker_buy_quote": 68513.971389
        },
        {
          "timestamp": 1773396000000,
          "datetime": "2026-03-13T10:00:00",
          "open": 0.3474,
          "high": 0.3504,
          "low": 0.3472,
          "close": 0.3494,
          "volume": 371111.19,
          "close_time": 1773399599999,
          "quote_volume": 129468.742958,
          "trades": 2245,
          "taker_buy_base": 176595.65,
          "taker_buy_quote": 61610.015329
        },
        {
          "timestamp": 1773399600000,
          "datetime": "2026-03-13T11:00:00",
          "open": 0.3495,
          "high": 0.35,
          "low": 0.347,
          "close": 0.3482,
          "volume": 345790.37,
          "close_time": 1773403199999,
          "quote_volume": 120482.261973,
          "trades": 2052,
          "taker_buy_base": 153389.38,
          "taker_buy_quote": 53432.63061
        },
        {
          "timestamp": 1773403200000,
          "datetime": "2026-03-13T12:00:00",
          "open": 0.3482,
          "high": 0.3514,
          "low": 0.3465,
          "close": 0.3494,
          "volume": 357916.88,
          "close_time": 1773406799999,
          "quote_volume": 124796.708272,
          "trades": 3099,
          "taker_buy_base": 190289.45,
          "taker_buy_quote": 66366.113982
        },
        {
          "timestamp": 1773406800000,
          "datetime": "2026-03-13T13:00:00",
          "open": 0.3493,
          "high": 0.3635,
          "low": 0.3483,
          "close": 0.3595,
          "volume": 2108867.03,
          "close_time": 1773410399999,
          "quote_volume": 750505.041569,
          "trades": 9541,
          "taker_buy_base": 1170555.72,
          "taker_buy_quote": 416720.737822
        },
        {
          "timestamp": 1773410400000,
          "datetime": "2026-03-13T14:00:00",
          "open": 0.3594,
          "high": 0.3621,
          "low": 0.3561,
          "close": 0.357,
          "volume": 1436129.78,
          "close_time": 1773413999999,
          "quote_volume": 515624.703057,
          "trades": 8629,
          "taker_buy_base": 654746.6,
          "taker_buy_quote": 235139.979256
        },
        {
          "timestamp": 1773414000000,
          "datetime": "2026-03-13T15:00:00",
          "open": 0.3571,
          "high": 0.3625,
          "low": 0.3559,
          "close": 0.3596,
          "volume": 1440766.67,
          "close_time": 1773417599999,
          "quote_volume": 517884.047465,
          "trades": 7048,
          "taker_buy_base": 831277.05,
          "taker_buy_quote": 298762.71161
        },
        {
          "timestamp": 1773417600000,
          "datetime": "2026-03-13T16:00:00",
          "open": 0.3597,
          "high": 0.3644,
          "low": 0.3553,
          "close": 0.3625,
          "volume": 1704740.8,
          "close_time": 1773421199999,
          "quote_volume": 614032.953527,
          "trades": 8636,
          "taker_buy_base": 826513.71,
          "taker_buy_quote": 297770.846503
        },
        {
          "timestamp": 1773421200000,
          "datetime": "2026-03-13T17:00:00",
          "open": 0.3626,
          "high": 0.3653,
          "low": 0.3525,
          "close": 0.3546,
          "volume": 1135116.29,
          "close_time": 1773424799999,
          "quote_volume": 406955.049008,
          "trades": 5846,
          "taker_buy_base": 545690.27,
          "taker_buy_quote": 195560.087122
        },
        {
          "timestamp": 1773424800000,
          "datetime": "2026-03-13T18:00:00",
          "open": 0.3546,
          "high": 0.3573,
          "low": 0.3535,
          "close": 0.354,
          "volume": 652444.77,
          "close_time": 1773428399999,
          "quote_volume": 231724.915842,
          "trades": 3342,
          "taker_buy_base": 316202.75,
          "taker_buy_quote": 112289.96296
        },
        {
          "timestamp": 1773428400000,
          "datetime": "2026-03-13T19:00:00",
          "open": 0.3539,
          "high": 0.3568,
          "low": 0.3482,
          "close": 0.3508,
          "volume": 1127126.5,
          "close_time": 1773431999999,
          "quote_volume": 396846.998179,
          "trades": 4816,
          "taker_buy_base": 404982.73,
          "taker_buy_quote": 142610.870008
        },
        {
          "timestamp": 1773432000000,
          "datetime": "2026-03-13T20:00:00",
          "open": 0.3509,
          "high": 0.3536,
          "low": 0.3496,
          "close": 0.3528,
          "volume": 523128.02,
          "close_time": 1773435599999,
          "quote_volume": 183996.944257,
          "trades": 2223,
          "taker_buy_base": 253130.73,
          "taker_buy_quote": 89019.82508
        },
        {
          "timestamp": 1773435600000,
          "datetime": "2026-03-13T21:00:00",
          "open": 0.3529,
          "high": 0.3581,
          "low": 0.3505,
          "close": 0.351,
          "volume": 998535.17,
          "close_time": 1773439199999,
          "quote_volume": 353660.361607,
          "trades": 3450,
          "taker_buy_base": 406063.41,
          "taker_buy_quote": 143649.144821
        },
        {
          "timestamp": 1773439200000,
          "datetime": "2026-03-13T22:00:00",
          "open": 0.351,
          "high": 0.3514,
          "low": 0.3439,
          "close": 0.3464,
          "volume": 655080.11,
          "close_time": 1773442799999,
          "quote_volume": 226938.113415,
          "trades": 2949,
          "taker_buy_base": 224445.23,
          "taker_buy_quote": 77773.885578
        },
        {
          "timestamp": 1773442800000,
          "datetime": "2026-03-13T23:00:00",
          "open": 0.3465,
          "high": 0.3491,
          "low": 0.3464,
          "close": 0.3483,
          "volume": 269013.99,
          "close_time": 1773446399999,
          "quote_volume": 93616.498324,
          "trades": 1534,
          "taker_buy_base": 124491.85,
          "taker_buy_quote": 43347.186147
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 0.3482,
          "high": 0.3482,
          "low": 0.3445,
          "close": 0.3457,
          "volume": 425301.04,
          "close_time": 1773449999999,
          "quote_volume": 147139.606259,
          "trades": 2052,
          "taker_buy_base": 128758.98,
          "taker_buy_quote": 44544.919698
        },
        {
          "timestamp": 1773450000000,
          "datetime": "2026-03-14T01:00:00",
          "open": 0.3456,
          "high": 0.349,
          "low": 0.3455,
          "close": 0.3486,
          "volume": 280056.77,
          "close_time": 1773453599999,
          "quote_volume": 97226.349124,
          "trades": 1507,
          "taker_buy_base": 118978.16,
          "taker_buy_quote": 41323.944678
        },
        {
          "timestamp": 1773453600000,
          "datetime": "2026-03-14T02:00:00",
          "open": 0.3485,
          "high": 0.3519,
          "low": 0.347,
          "close": 0.35,
          "volume": 211080.4,
          "close_time": 1773457199999,
          "quote_volume": 73719.820267,
          "trades": 1595,
          "taker_buy_base": 109829.98,
          "taker_buy_quote": 38333.657776
        },
        {
          "timestamp": 1773457200000,
          "datetime": "2026-03-14T03:00:00",
          "open": 0.3501,
          "high": 0.353,
          "low": 0.3493,
          "close": 0.3525,
          "volume": 198125.23,
          "close_time": 1773460799999,
          "quote_volume": 69694.641173,
          "trades": 1405,
          "taker_buy_base": 90503.67,
          "taker_buy_quote": 31823.452204
        },
        {
          "timestamp": 1773460800000,
          "datetime": "2026-03-14T04:00:00",
          "open": 0.3526,
          "high": 0.3539,
          "low": 0.349,
          "close": 0.3494,
          "volume": 263228.61,
          "close_time": 1773464399999,
          "quote_volume": 92686.062544,
          "trades": 1425,
          "taker_buy_base": 137242.05,
          "taker_buy_quote": 48367.137675
        },
        {
          "timestamp": 1773464400000,
          "datetime": "2026-03-14T05:00:00",
          "open": 0.3492,
          "high": 0.3492,
          "low": 0.3457,
          "close": 0.3473,
          "volume": 301744.39,
          "close_time": 1773467999999,
          "quote_volume": 104933.524948,
          "trades": 1410,
          "taker_buy_base": 161101.87,
          "taker_buy_quote": 56015.294127
        },
        {
          "timestamp": 1773468000000,
          "datetime": "2026-03-14T06:00:00",
          "open": 0.3473,
          "high": 0.3473,
          "low": 0.3411,
          "close": 0.3436,
          "volume": 616830.95,
          "close_time": 1773471599999,
          "quote_volume": 211642.005306,
          "trades": 2581,
          "taker_buy_base": 264318.66,
          "taker_buy_quote": 90668.201637
        },
        {
          "timestamp": 1773471600000,
          "datetime": "2026-03-14T07:00:00",
          "open": 0.3435,
          "high": 0.3442,
          "low": 0.3416,
          "close": 0.3426,
          "volume": 261172.25,
          "close_time": 1773475199999,
          "quote_volume": 89579.167601,
          "trades": 1372,
          "taker_buy_base": 168708.36,
          "taker_buy_quote": 57871.869474
        },
        {
          "timestamp": 1773475200000,
          "datetime": "2026-03-14T08:00:00",
          "open": 0.3425,
          "high": 0.3433,
          "low": 0.3416,
          "close": 0.3423,
          "volume": 118965.83,
          "close_time": 1773478799999,
          "quote_volume": 40747.756688,
          "trades": 898,
          "taker_buy_base": 59910.04,
          "taker_buy_quote": 20526.237807
        },
        {
          "timestamp": 1773478800000,
          "datetime": "2026-03-14T09:00:00",
          "open": 0.3424,
          "high": 0.3439,
          "low": 0.3416,
          "close": 0.3425,
          "volume": 189069.56,
          "close_time": 1773482399999,
          "quote_volume": 64858.1486,
          "trades": 1149,
          "taker_buy_base": 85157.26,
          "taker_buy_quote": 29209.757482
        },
        {
          "timestamp": 1773482400000,
          "datetime": "2026-03-14T10:00:00",
          "open": 0.3425,
          "high": 0.3432,
          "low": 0.3416,
          "close": 0.3425,
          "volume": 80740.55,
          "close_time": 1773485999999,
          "quote_volume": 27638.76224,
          "trades": 758,
          "taker_buy_base": 52732.31,
          "taker_buy_quote": 18049.696193
        },
        {
          "timestamp": 1773486000000,
          "datetime": "2026-03-14T11:00:00",
          "open": 0.3425,
          "high": 0.346,
          "low": 0.3425,
          "close": 0.3455,
          "volume": 149256.01,
          "close_time": 1773489599999,
          "quote_volume": 51429.401098,
          "trades": 1079,
          "taker_buy_base": 105077.75,
          "taker_buy_quote": 36193.377561
        },
        {
          "timestamp": 1773489600000,
          "datetime": "2026-03-14T12:00:00",
          "open": 0.3455,
          "high": 0.347,
          "low": 0.3445,
          "close": 0.3464,
          "volume": 239018.41,
          "close_time": 1773493199999,
          "quote_volume": 82682.524633,
          "trades": 1260,
          "taker_buy_base": 123213.37,
          "taker_buy_quote": 42627.79891
        },
        {
          "timestamp": 1773493200000,
          "datetime": "2026-03-14T13:00:00",
          "open": 0.3464,
          "high": 0.3493,
          "low": 0.3455,
          "close": 0.348,
          "volume": 291637.35,
          "close_time": 1773496799999,
          "quote_volume": 101441.729251,
          "trades": 1499,
          "taker_buy_base": 156453.52,
          "taker_buy_quote": 54399.519411
        },
        {
          "timestamp": 1773496800000,
          "datetime": "2026-03-14T14:00:00",
          "open": 0.3481,
          "high": 0.349,
          "low": 0.3467,
          "close": 0.3473,
          "volume": 246236.63,
          "close_time": 1773500399999,
          "quote_volume": 85625.672123,
          "trades": 1032,
          "taker_buy_base": 96976.81,
          "taker_buy_quote": 33734.053951
        },
        {
          "timestamp": 1773500400000,
          "datetime": "2026-03-14T15:00:00",
          "open": 0.3474,
          "high": 0.348,
          "low": 0.344,
          "close": 0.3465,
          "volume": 245094.44,
          "close_time": 1773503999999,
          "quote_volume": 84701.627109,
          "trades": 1211,
          "taker_buy_base": 120258.41,
          "taker_buy_quote": 41590.398238
        },
        {
          "timestamp": 1773504000000,
          "datetime": "2026-03-14T16:00:00",
          "open": 0.3464,
          "high": 0.35,
          "low": 0.3459,
          "close": 0.349,
          "volume": 180121.51,
          "close_time": 1773507599999,
          "quote_volume": 62763.68105,
          "trades": 1165,
          "taker_buy_base": 101105.54,
          "taker_buy_quote": 35218.984965
        },
        {
          "timestamp": 1773507600000,
          "datetime": "2026-03-14T17:00:00",
          "open": 0.3489,
          "high": 0.35,
          "low": 0.3479,
          "close": 0.3483,
          "volume": 168331.18,
          "close_time": 1773511199999,
          "quote_volume": 58695.387616,
          "trades": 1166,
          "taker_buy_base": 94304.73,
          "taker_buy_quote": 32878.338537
        },
        {
          "timestamp": 1773511200000,
          "datetime": "2026-03-14T18:00:00",
          "open": 0.3483,
          "high": 0.3485,
          "low": 0.3472,
          "close": 0.348,
          "volume": 149480.73,
          "close_time": 1773514799999,
          "quote_volume": 51987.617267,
          "trades": 1091,
          "taker_buy_base": 78408.92,
          "taker_buy_quote": 27272.013818
        },
        {
          "timestamp": 1773514800000,
          "datetime": "2026-03-14T19:00:00",
          "open": 0.3478,
          "high": 0.348,
          "low": 0.3453,
          "close": 0.3456,
          "volume": 178117.27,
          "close_time": 1773518399999,
          "quote_volume": 61768.87304,
          "trades": 909,
          "taker_buy_base": 85024.34,
          "taker_buy_quote": 29488.438036
        },
        {
          "timestamp": 1773518400000,
          "datetime": "2026-03-14T20:00:00",
          "open": 0.3455,
          "high": 0.3457,
          "low": 0.3437,
          "close": 0.3447,
          "volume": 419604.46,
          "close_time": 1773521999999,
          "quote_volume": 144563.642047,
          "trades": 1313,
          "taker_buy_base": 219094.51,
          "taker_buy_quote": 75491.842739
        },
        {
          "timestamp": 1773522000000,
          "datetime": "2026-03-14T21:00:00",
          "open": 0.3446,
          "high": 0.3454,
          "low": 0.3433,
          "close": 0.3451,
          "volume": 265673.16,
          "close_time": 1773525599999,
          "quote_volume": 91462.940738,
          "trades": 959,
          "taker_buy_base": 157401.06,
          "taker_buy_quote": 54189.908006
        },
        {
          "timestamp": 1773525600000,
          "datetime": "2026-03-14T22:00:00",
          "open": 0.345,
          "high": 0.3456,
          "low": 0.3446,
          "close": 0.3452,
          "volume": 127713.26,
          "close_time": 1773529199999,
          "quote_volume": 44081.678986,
          "trades": 601,
          "taker_buy_base": 55715.41,
          "taker_buy_quote": 19225.294295
        },
        {
          "timestamp": 1773529200000,
          "datetime": "2026-03-14T23:00:00",
          "open": 0.3452,
          "high": 0.349,
          "low": 0.3451,
          "close": 0.349,
          "volume": 408236.43,
          "close_time": 1773532799999,
          "quote_volume": 141816.703334,
          "trades": 1561,
          "taker_buy_base": 218204.21,
          "taker_buy_quote": 75835.78901
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 0.3489,
          "high": 0.3491,
          "low": 0.3458,
          "close": 0.3474,
          "volume": 367787.17,
          "close_time": 1773536399999,
          "quote_volume": 127736.358569,
          "trades": 1377,
          "taker_buy_base": 143986.38,
          "taker_buy_quote": 50026.108075
        },
        {
          "timestamp": 1773536400000,
          "datetime": "2026-03-15T01:00:00",
          "open": 0.3474,
          "high": 0.3533,
          "low": 0.3466,
          "close": 0.3531,
          "volume": 610116.6,
          "close_time": 1773539999999,
          "quote_volume": 213747.815271,
          "trades": 3320,
          "taker_buy_base": 374319.9,
          "taker_buy_quote": 131305.11474
        },
        {
          "timestamp": 1773540000000,
          "datetime": "2026-03-15T02:00:00",
          "open": 0.3531,
          "high": 0.3593,
          "low": 0.3523,
          "close": 0.3578,
          "volume": 614381.1,
          "close_time": 1773543599999,
          "quote_volume": 218486.23824,
          "trades": 3781,
          "taker_buy_base": 331543.05,
          "taker_buy_quote": 117947.796482
        },
        {
          "timestamp": 1773543600000,
          "datetime": "2026-03-15T03:00:00",
          "open": 0.3578,
          "high": 0.3604,
          "low": 0.355,
          "close": 0.357,
          "volume": 416141.94,
          "close_time": 1773547199999,
          "quote_volume": 149060.622095,
          "trades": 2648,
          "taker_buy_base": 211155.22,
          "taker_buy_quote": 75612.192933
        },
        {
          "timestamp": 1773547200000,
          "datetime": "2026-03-15T04:00:00",
          "open": 0.3571,
          "high": 0.3593,
          "low": 0.3533,
          "close": 0.3554,
          "volume": 243336.4,
          "close_time": 1773550799999,
          "quote_volume": 86681.91982,
          "trades": 2261,
          "taker_buy_base": 115174.45,
          "taker_buy_quote": 41044.883852
        },
        {
          "timestamp": 1773550800000,
          "datetime": "2026-03-15T05:00:00",
          "open": 0.3554,
          "high": 0.3574,
          "low": 0.3503,
          "close": 0.3526,
          "volume": 658352.99,
          "close_time": 1773554399999,
          "quote_volume": 232294.309783,
          "trades": 2689,
          "taker_buy_base": 274922.77,
          "taker_buy_quote": 97056.554992
        },
        {
          "timestamp": 1773554400000,
          "datetime": "2026-03-15T06:00:00",
          "open": 0.3526,
          "high": 0.3532,
          "low": 0.35,
          "close": 0.3508,
          "volume": 338092.77,
          "close_time": 1773557999999,
          "quote_volume": 118832.775532,
          "trades": 2308,
          "taker_buy_base": 206642.21,
          "taker_buy_quote": 72647.716172
        },
        {
          "timestamp": 1773558000000,
          "datetime": "2026-03-15T07:00:00",
          "open": 0.3508,
          "high": 0.3523,
          "low": 0.35,
          "close": 0.352,
          "volume": 156232.46,
          "close_time": 1773561599999,
          "quote_volume": 54848.668061,
          "trades": 1041,
          "taker_buy_base": 79892.08,
          "taker_buy_quote": 28054.531221
        },
        {
          "timestamp": 1773561600000,
          "datetime": "2026-03-15T08:00:00",
          "open": 0.3521,
          "high": 0.3533,
          "low": 0.3515,
          "close": 0.3524,
          "volume": 162672.85,
          "close_time": 1773565199999,
          "quote_volume": 57349.922119,
          "trades": 1193,
          "taker_buy_base": 74224.7,
          "taker_buy_quote": 26170.856351
        },
        {
          "timestamp": 1773565200000,
          "datetime": "2026-03-15T09:00:00",
          "open": 0.3524,
          "high": 0.3538,
          "low": 0.352,
          "close": 0.3526,
          "volume": 303806.54,
          "close_time": 1773568799999,
          "quote_volume": 107214.383023,
          "trades": 2171,
          "taker_buy_base": 135068.12,
          "taker_buy_quote": 47669.386783
        },
        {
          "timestamp": 1773568800000,
          "datetime": "2026-03-15T10:00:00",
          "open": 0.3525,
          "high": 0.3556,
          "low": 0.3516,
          "close": 0.3522,
          "volume": 403438.81,
          "close_time": 1773572399999,
          "quote_volume": 142520.310506,
          "trades": 2416,
          "taker_buy_base": 245237.71,
          "taker_buy_quote": 86663.774932
        },
        {
          "timestamp": 1773572400000,
          "datetime": "2026-03-15T11:00:00",
          "open": 0.3521,
          "high": 0.3541,
          "low": 0.3516,
          "close": 0.3538,
          "volume": 282640.88,
          "close_time": 1773575999999,
          "quote_volume": 99700.813136,
          "trades": 1152,
          "taker_buy_base": 200195.23,
          "taker_buy_quote": 70604.515259
        },
        {
          "timestamp": 1773576000000,
          "datetime": "2026-03-15T12:00:00",
          "open": 0.3539,
          "high": 0.3584,
          "low": 0.3527,
          "close": 0.3548,
          "volume": 362154.03,
          "close_time": 1773579599999,
          "quote_volume": 128725.288821,
          "trades": 2404,
          "taker_buy_base": 219090.77,
          "taker_buy_quote": 77914.6019
        },
        {
          "timestamp": 1773579600000,
          "datetime": "2026-03-15T13:00:00",
          "open": 0.3548,
          "high": 0.3557,
          "low": 0.3487,
          "close": 0.3518,
          "volume": 802415.11,
          "close_time": 1773583199999,
          "quote_volume": 281950.199782,
          "trades": 3572,
          "taker_buy_base": 390294.87,
          "taker_buy_quote": 137146.883867
        },
        {
          "timestamp": 1773583200000,
          "datetime": "2026-03-15T14:00:00",
          "open": 0.3519,
          "high": 0.3524,
          "low": 0.3478,
          "close": 0.3496,
          "volume": 525258.92,
          "close_time": 1773586799999,
          "quote_volume": 183884.96145,
          "trades": 2646,
          "taker_buy_base": 223628.4,
          "taker_buy_quote": 78312.570545
        },
        {
          "timestamp": 1773586800000,
          "datetime": "2026-03-15T15:00:00",
          "open": 0.3496,
          "high": 0.3496,
          "low": 0.3462,
          "close": 0.3482,
          "volume": 509016.0,
          "close_time": 1773590399999,
          "quote_volume": 176928.418385,
          "trades": 2450,
          "taker_buy_base": 227971.35,
          "taker_buy_quote": 79335.333347
        },
        {
          "timestamp": 1773590400000,
          "datetime": "2026-03-15T16:00:00",
          "open": 0.3482,
          "high": 0.35,
          "low": 0.3478,
          "close": 0.3488,
          "volume": 281275.85,
          "close_time": 1773593999999,
          "quote_volume": 98121.10611,
          "trades": 2059,
          "taker_buy_base": 158520.91,
          "taker_buy_quote": 55297.904199
        },
        {
          "timestamp": 1773594000000,
          "datetime": "2026-03-15T17:00:00",
          "open": 0.3489,
          "high": 0.3541,
          "low": 0.3487,
          "close": 0.3527,
          "volume": 592088.56,
          "close_time": 1773597599999,
          "quote_volume": 208010.434374,
          "trades": 3344,
          "taker_buy_base": 451242.23,
          "taker_buy_quote": 158493.083938
        },
        {
          "timestamp": 1773597600000,
          "datetime": "2026-03-15T18:00:00",
          "open": 0.3527,
          "high": 0.3537,
          "low": 0.3489,
          "close": 0.3502,
          "volume": 415655.08,
          "close_time": 1773601199999,
          "quote_volume": 146041.359614,
          "trades": 2137,
          "taker_buy_base": 270465.78,
          "taker_buy_quote": 95007.529904
        },
        {
          "timestamp": 1773601200000,
          "datetime": "2026-03-15T19:00:00",
          "open": 0.3503,
          "high": 0.3541,
          "low": 0.3499,
          "close": 0.3535,
          "volume": 234930.86,
          "close_time": 1773604799999,
          "quote_volume": 82665.687973,
          "trades": 1777,
          "taker_buy_base": 118890.24,
          "taker_buy_quote": 41865.082097
        },
        {
          "timestamp": 1773604800000,
          "datetime": "2026-03-15T20:00:00",
          "open": 0.3534,
          "high": 0.3548,
          "low": 0.3511,
          "close": 0.3531,
          "volume": 496197.6,
          "close_time": 1773608399999,
          "quote_volume": 175060.35197,
          "trades": 2772,
          "taker_buy_base": 318583.41,
          "taker_buy_quote": 112392.630877
        },
        {
          "timestamp": 1773608400000,
          "datetime": "2026-03-15T21:00:00",
          "open": 0.3531,
          "high": 0.3556,
          "low": 0.3511,
          "close": 0.3553,
          "volume": 760529.53,
          "close_time": 1773611999999,
          "quote_volume": 268655.015548,
          "trades": 2513,
          "taker_buy_base": 396343.26,
          "taker_buy_quote": 140056.276263
        },
        {
          "timestamp": 1773612000000,
          "datetime": "2026-03-15T22:00:00",
          "open": 0.3553,
          "high": 0.3569,
          "low": 0.3511,
          "close": 0.3556,
          "volume": 1008981.42,
          "close_time": 1773615599999,
          "quote_volume": 357491.373411,
          "trades": 5357,
          "taker_buy_base": 475177.9,
          "taker_buy_quote": 168492.285452
        },
        {
          "timestamp": 1773615600000,
          "datetime": "2026-03-15T23:00:00",
          "open": 0.3557,
          "high": 0.3561,
          "low": 0.3514,
          "close": 0.3548,
          "volume": 552211.6,
          "close_time": 1773619199999,
          "quote_volume": 195486.637134,
          "trades": 3134,
          "taker_buy_base": 348799.08,
          "taker_buy_quote": 123506.526991
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 0.355,
          "high": 0.3563,
          "low": 0.3516,
          "close": 0.3542,
          "volume": 421809.79,
          "close_time": 1773622799999,
          "quote_volume": 149120.199082,
          "trades": 2316,
          "taker_buy_base": 225077.36,
          "taker_buy_quote": 79628.105441
        },
        {
          "timestamp": 1773622800000,
          "datetime": "2026-03-16T01:00:00",
          "open": 0.3543,
          "high": 0.3562,
          "low": 0.3527,
          "close": 0.3551,
          "volume": 269210.53,
          "close_time": 1773626399999,
          "quote_volume": 95336.125852,
          "trades": 1909,
          "taker_buy_base": 156784.89,
          "taker_buy_quote": 55515.271084
        },
        {
          "timestamp": 1773626400000,
          "datetime": "2026-03-16T02:00:00",
          "open": 0.3551,
          "high": 0.3558,
          "low": 0.3523,
          "close": 0.3552,
          "volume": 400857.54,
          "close_time": 1773629999999,
          "quote_volume": 142044.064317,
          "trades": 1657,
          "taker_buy_base": 245040.23,
          "taker_buy_quote": 86837.34805
        },
        {
          "timestamp": 1773630000000,
          "datetime": "2026-03-16T03:00:00",
          "open": 0.3551,
          "high": 0.3645,
          "low": 0.3544,
          "close": 0.3599,
          "volume": 750027.98,
          "close_time": 1773633599999,
          "quote_volume": 269918.731516,
          "trades": 6549,
          "taker_buy_base": 402642.4,
          "taker_buy_quote": 145000.476903
        },
        {
          "timestamp": 1773633600000,
          "datetime": "2026-03-16T04:00:00",
          "open": 0.3599,
          "high": 0.365,
          "low": 0.3596,
          "close": 0.3641,
          "volume": 706743.06,
          "close_time": 1773637199999,
          "quote_volume": 255487.68333,
          "trades": 4222,
          "taker_buy_base": 425683.8,
          "taker_buy_quote": 153883.796559
        },
        {
          "timestamp": 1773637200000,
          "datetime": "2026-03-16T05:00:00",
          "open": 0.3641,
          "high": 0.3671,
          "low": 0.3624,
          "close": 0.3655,
          "volume": 622972.9,
          "close_time": 1773640799999,
          "quote_volume": 227150.344707,
          "trades": 3958,
          "taker_buy_base": 370407.54,
          "taker_buy_quote": 135121.836018
        },
        {
          "timestamp": 1773640800000,
          "datetime": "2026-03-16T06:00:00",
          "open": 0.3655,
          "high": 0.368,
          "low": 0.3635,
          "close": 0.3667,
          "volume": 442552.46,
          "close_time": 1773644399999,
          "quote_volume": 161953.343503,
          "trades": 3245,
          "taker_buy_base": 244625.36,
          "taker_buy_quote": 89517.353789
        },
        {
          "timestamp": 1773644400000,
          "datetime": "2026-03-16T07:00:00",
          "open": 0.3667,
          "high": 0.37,
          "low": 0.3666,
          "close": 0.3678,
          "volume": 526050.3,
          "close_time": 1773647999999,
          "quote_volume": 194000.382502,
          "trades": 3224,
          "taker_buy_base": 320688.61,
          "taker_buy_quote": 118265.850296
        },
        {
          "timestamp": 1773648000000,
          "datetime": "2026-03-16T08:00:00",
          "open": 0.3677,
          "high": 0.3747,
          "low": 0.3667,
          "close": 0.3677,
          "volume": 898214.29,
          "close_time": 1773651599999,
          "quote_volume": 332226.176175,
          "trades": 4369,
          "taker_buy_base": 418202.96,
          "taker_buy_quote": 154816.500109
        },
        {
          "timestamp": 1773651600000,
          "datetime": "2026-03-16T09:00:00",
          "open": 0.3678,
          "high": 0.3714,
          "low": 0.3678,
          "close": 0.3692,
          "volume": 535124.25,
          "close_time": 1773655199999,
          "quote_volume": 197677.620997,
          "trades": 2883,
          "taker_buy_base": 299041.0,
          "taker_buy_quote": 110507.451006
        },
        {
          "timestamp": 1773655200000,
          "datetime": "2026-03-16T10:00:00",
          "open": 0.3693,
          "high": 0.37,
          "low": 0.3657,
          "close": 0.3684,
          "volume": 513832.27,
          "close_time": 1773658799999,
          "quote_volume": 189016.029242,
          "trades": 2383,
          "taker_buy_base": 261183.65,
          "taker_buy_quote": 96077.734451
        },
        {
          "timestamp": 1773658800000,
          "datetime": "2026-03-16T11:00:00",
          "open": 0.3684,
          "high": 0.3692,
          "low": 0.3664,
          "close": 0.3677,
          "volume": 299447.91,
          "close_time": 1773662399999,
          "quote_volume": 110090.916183,
          "trades": 1939,
          "taker_buy_base": 144896.56,
          "taker_buy_quote": 53280.921829
        },
        {
          "timestamp": 1773662400000,
          "datetime": "2026-03-16T12:00:00",
          "open": 0.3676,
          "high": 0.3693,
          "low": 0.366,
          "close": 0.3678,
          "volume": 663820.2,
          "close_time": 1773665999999,
          "quote_volume": 244188.942074,
          "trades": 3496,
          "taker_buy_base": 335833.25,
          "taker_buy_quote": 123538.028392
        },
        {
          "timestamp": 1773666000000,
          "datetime": "2026-03-16T13:00:00",
          "open": 0.3677,
          "high": 0.371,
          "low": 0.3654,
          "close": 0.3687,
          "volume": 714095.39,
          "close_time": 1773669599999,
          "quote_volume": 263155.609618,
          "trades": 3912,
          "taker_buy_base": 441321.43,
          "taker_buy_quote": 162704.866374
        },
        {
          "timestamp": 1773669600000,
          "datetime": "2026-03-16T14:00:00",
          "open": 0.3688,
          "high": 0.3704,
          "low": 0.3624,
          "close": 0.3677,
          "volume": 1008730.05,
          "close_time": 1773673199999,
          "quote_volume": 369711.555735,
          "trades": 5212,
          "taker_buy_base": 533168.08,
          "taker_buy_quote": 195601.185212
        },
        {
          "timestamp": 1773673200000,
          "datetime": "2026-03-16T15:00:00",
          "open": 0.3677,
          "high": 0.369,
          "low": 0.3633,
          "close": 0.3649,
          "volume": 405729.66,
          "close_time": 1773676799999,
          "quote_volume": 148640.584351,
          "trades": 3298,
          "taker_buy_base": 194273.9,
          "taker_buy_quote": 71222.644312
        },
        {
          "timestamp": 1773676800000,
          "datetime": "2026-03-16T16:00:00",
          "open": 0.3648,
          "high": 0.3785,
          "low": 0.3646,
          "close": 0.3739,
          "volume": 1198430.2,
          "close_time": 1773680399999,
          "quote_volume": 447974.849864,
          "trades": 6263,
          "taker_buy_base": 730305.73,
          "taker_buy_quote": 272933.212093
        },
        {
          "timestamp": 1773680400000,
          "datetime": "2026-03-16T17:00:00",
          "open": 0.374,
          "high": 0.3778,
          "low": 0.374,
          "close": 0.3773,
          "volume": 553106.61,
          "close_time": 1773683999999,
          "quote_volume": 208145.148861,
          "trades": 2999,
          "taker_buy_base": 268061.85,
          "taker_buy_quote": 100881.736164
        },
        {
          "timestamp": 1773684000000,
          "datetime": "2026-03-16T18:00:00",
          "open": 0.3773,
          "high": 0.3814,
          "low": 0.3745,
          "close": 0.3761,
          "volume": 974232.56,
          "close_time": 1773687599999,
          "quote_volume": 368023.439263,
          "trades": 5471,
          "taker_buy_base": 500191.0,
          "taker_buy_quote": 189015.347922
        },
        {
          "timestamp": 1773687600000,
          "datetime": "2026-03-16T19:00:00",
          "open": 0.376,
          "high": 0.38,
          "low": 0.3742,
          "close": 0.3782,
          "volume": 953436.98,
          "close_time": 1773691199999,
          "quote_volume": 359594.868897,
          "trades": 5096,
          "taker_buy_base": 530774.52,
          "taker_buy_quote": 200231.612188
        },
        {
          "timestamp": 1773691200000,
          "datetime": "2026-03-16T20:00:00",
          "open": 0.3782,
          "high": 0.385,
          "low": 0.3769,
          "close": 0.3841,
          "volume": 748484.85,
          "close_time": 1773694799999,
          "quote_volume": 285595.468199,
          "trades": 4815,
          "taker_buy_base": 474316.41,
          "taker_buy_quote": 180992.450204
        },
        {
          "timestamp": 1773694800000,
          "datetime": "2026-03-16T21:00:00",
          "open": 0.3841,
          "high": 0.3871,
          "low": 0.3821,
          "close": 0.3828,
          "volume": 566933.26,
          "close_time": 1773698399999,
          "quote_volume": 217805.652026,
          "trades": 2999,
          "taker_buy_base": 318500.06,
          "taker_buy_quote": 122393.544239
        },
        {
          "timestamp": 1773698400000,
          "datetime": "2026-03-16T22:00:00",
          "open": 0.3829,
          "high": 0.3876,
          "low": 0.3829,
          "close": 0.3858,
          "volume": 928591.95,
          "close_time": 1773701999999,
          "quote_volume": 358057.119906,
          "trades": 4765,
          "taker_buy_base": 562311.53,
          "taker_buy_quote": 216763.160971
        },
        {
          "timestamp": 1773702000000,
          "datetime": "2026-03-16T23:00:00",
          "open": 0.3858,
          "high": 0.3874,
          "low": 0.3811,
          "close": 0.3841,
          "volume": 710272.17,
          "close_time": 1773705599999,
          "quote_volume": 272593.340552,
          "trades": 2908,
          "taker_buy_base": 280826.16,
          "taker_buy_quote": 107795.831535
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 0.3842,
          "high": 0.3859,
          "low": 0.3808,
          "close": 0.3825,
          "volume": 923945.8,
          "close_time": 1773709199999,
          "quote_volume": 353484.635368,
          "trades": 6241,
          "taker_buy_base": 436927.79,
          "taker_buy_quote": 167246.949466
        },
        {
          "timestamp": 1773709200000,
          "datetime": "2026-03-17T01:00:00",
          "open": 0.3825,
          "high": 0.3832,
          "low": 0.3749,
          "close": 0.3788,
          "volume": 1371399.04,
          "close_time": 1773712799999,
          "quote_volume": 519757.900448,
          "trades": 7382,
          "taker_buy_base": 604495.55,
          "taker_buy_quote": 229303.56992
        },
        {
          "timestamp": 1773712800000,
          "datetime": "2026-03-17T02:00:00",
          "open": 0.3787,
          "high": 0.3799,
          "low": 0.377,
          "close": 0.3773,
          "volume": 300744.31,
          "close_time": 1773716399999,
          "quote_volume": 113790.762322,
          "trades": 2416,
          "taker_buy_base": 168942.93,
          "taker_buy_quote": 63947.525499
        },
        {
          "timestamp": 1773716400000,
          "datetime": "2026-03-17T03:00:00",
          "open": 0.3772,
          "high": 0.3774,
          "low": 0.372,
          "close": 0.375,
          "volume": 738098.69,
          "close_time": 1773719999999,
          "quote_volume": 276173.794203,
          "trades": 3750,
          "taker_buy_base": 349376.6,
          "taker_buy_quote": 130787.458528
        },
        {
          "timestamp": 1773720000000,
          "datetime": "2026-03-17T04:00:00",
          "open": 0.375,
          "high": 0.3763,
          "low": 0.369,
          "close": 0.3719,
          "volume": 655555.95,
          "close_time": 1773723599999,
          "quote_volume": 244442.913333,
          "trades": 3586,
          "taker_buy_base": 289389.26,
          "taker_buy_quote": 108014.104134
        },
        {
          "timestamp": 1773723600000,
          "datetime": "2026-03-17T05:00:00",
          "open": 0.372,
          "high": 0.3727,
          "low": 0.3702,
          "close": 0.3724,
          "volume": 216849.49,
          "close_time": 1773727199999,
          "quote_volume": 80613.288761,
          "trades": 1977,
          "taker_buy_base": 103808.44,
          "taker_buy_quote": 38597.486131
        },
        {
          "timestamp": 1773727200000,
          "datetime": "2026-03-17T06:00:00",
          "open": 0.3725,
          "high": 0.3743,
          "low": 0.3711,
          "close": 0.3722,
          "volume": 219015.88,
          "close_time": 1773730799999,
          "quote_volume": 81567.3617,
          "trades": 2037,
          "taker_buy_base": 117220.89,
          "taker_buy_quote": 43668.530902
        },
        {
          "timestamp": 1773730800000,
          "datetime": "2026-03-17T07:00:00",
          "open": 0.3722,
          "high": 0.3764,
          "low": 0.3722,
          "close": 0.3746,
          "volume": 357964.46,
          "close_time": 1773734399999,
          "quote_volume": 134351.604113,
          "trades": 1745,
          "taker_buy_base": 214736.2,
          "taker_buy_quote": 80610.162404
        },
        {
          "timestamp": 1773734400000,
          "datetime": "2026-03-17T08:00:00",
          "open": 0.3746,
          "high": 0.3763,
          "low": 0.3733,
          "close": 0.3742,
          "volume": 317563.35,
          "close_time": 1773737999999,
          "quote_volume": 119121.744233,
          "trades": 1942,
          "taker_buy_base": 169587.54,
          "taker_buy_quote": 63631.235807
        },
        {
          "timestamp": 1773738000000,
          "datetime": "2026-03-17T09:00:00",
          "open": 0.3742,
          "high": 0.3748,
          "low": 0.3725,
          "close": 0.3737,
          "volume": 348259.96,
          "close_time": 1773741599999,
          "quote_volume": 130131.149993,
          "trades": 2722,
          "taker_buy_base": 154510.55,
          "taker_buy_quote": 57748.424804
        },
        {
          "timestamp": 1773741600000,
          "datetime": "2026-03-17T10:00:00",
          "open": 0.3736,
          "high": 0.3743,
          "low": 0.3722,
          "close": 0.3731,
          "volume": 529837.03,
          "close_time": 1773745199999,
          "quote_volume": 197656.498114,
          "trades": 2694,
          "taker_buy_base": 229493.39,
          "taker_buy_quote": 85610.846802
        },
        {
          "timestamp": 1773745200000,
          "datetime": "2026-03-17T11:00:00",
          "open": 0.3731,
          "high": 0.3749,
          "low": 0.3712,
          "close": 0.3716,
          "volume": 255380.72,
          "close_time": 1773748799999,
          "quote_volume": 95434.666853,
          "trades": 1395,
          "taker_buy_base": 176439.26,
          "taker_buy_quote": 65957.967867
        },
        {
          "timestamp": 1773748800000,
          "datetime": "2026-03-17T12:00:00",
          "open": 0.3715,
          "high": 0.3716,
          "low": 0.3668,
          "close": 0.3678,
          "volume": 493447.4,
          "close_time": 1773752399999,
          "quote_volume": 182061.0137,
          "trades": 3428,
          "taker_buy_base": 204746.28,
          "taker_buy_quote": 75537.891063
        },
        {
          "timestamp": 1773752400000,
          "datetime": "2026-03-17T13:00:00",
          "open": 0.3677,
          "high": 0.3716,
          "low": 0.3662,
          "close": 0.3688,
          "volume": 624213.33,
          "close_time": 1773755999999,
          "quote_volume": 230059.823054,
          "trades": 3824,
          "taker_buy_base": 339183.99,
          "taker_buy_quote": 125091.98257
        },
        {
          "timestamp": 1773756000000,
          "datetime": "2026-03-17T14:00:00",
          "open": 0.3689,
          "high": 0.3708,
          "low": 0.3672,
          "close": 0.3686,
          "volume": 329129.14,
          "close_time": 1773759599999,
          "quote_volume": 121473.979285,
          "trades": 3259,
          "taker_buy_base": 184847.67,
          "taker_buy_quote": 68219.259159
        },
        {
          "timestamp": 1773759600000,
          "datetime": "2026-03-17T15:00:00",
          "open": 0.3687,
          "high": 0.3716,
          "low": 0.3671,
          "close": 0.3708,
          "volume": 316280.01,
          "close_time": 1773763199999,
          "quote_volume": 116824.664351,
          "trades": 2891,
          "taker_buy_base": 181252.23,
          "taker_buy_quote": 66970.875944
        },
        {
          "timestamp": 1773763200000,
          "datetime": "2026-03-17T16:00:00",
          "open": 0.3708,
          "high": 0.3734,
          "low": 0.3698,
          "close": 0.3701,
          "volume": 311199.05,
          "close_time": 1773766799999,
          "quote_volume": 115532.085541,
          "trades": 2309,
          "taker_buy_base": 147790.96,
          "taker_buy_quote": 54893.019015
        },
        {
          "timestamp": 1773766800000,
          "datetime": "2026-03-17T17:00:00",
          "open": 0.3702,
          "high": 0.3723,
          "low": 0.3698,
          "close": 0.3716,
          "volume": 193763.33,
          "close_time": 1773770399999,
          "quote_volume": 71941.284012,
          "trades": 1343,
          "taker_buy_base": 131107.55,
          "taker_buy_quote": 48666.008149
        },
        {
          "timestamp": 1773770400000,
          "datetime": "2026-03-17T18:00:00",
          "open": 0.3715,
          "high": 0.3722,
          "low": 0.3704,
          "close": 0.3713,
          "volume": 121386.61,
          "close_time": 1773773999999,
          "quote_volume": 45067.688639,
          "trades": 1252,
          "taker_buy_base": 59560.17,
          "taker_buy_quote": 22110.312954
        },
        {
          "timestamp": 1773774000000,
          "datetime": "2026-03-17T19:00:00",
          "open": 0.3713,
          "high": 0.3713,
          "low": 0.3681,
          "close": 0.3682,
          "volume": 227530.25,
          "close_time": 1773777599999,
          "quote_volume": 84102.103957,
          "trades": 1662,
          "taker_buy_base": 99197.95,
          "taker_buy_quote": 36678.317056
        },
        {
          "timestamp": 1773777600000,
          "datetime": "2026-03-17T20:00:00",
          "open": 0.3682,
          "high": 0.3712,
          "low": 0.368,
          "close": 0.371,
          "volume": 128875.84,
          "close_time": 1773781199999,
          "quote_volume": 47616.851775,
          "trades": 1156,
          "taker_buy_base": 72301.62,
          "taker_buy_quote": 26710.109989
        },
        {
          "timestamp": 1773781200000,
          "datetime": "2026-03-17T21:00:00",
          "open": 0.371,
          "high": 0.3753,
          "low": 0.3706,
          "close": 0.3739,
          "volume": 202226.09,
          "close_time": 1773784799999,
          "quote_volume": 75506.941364,
          "trades": 1615,
          "taker_buy_base": 97923.7,
          "taker_buy_quote": 36557.780329
        },
        {
          "timestamp": 1773784800000,
          "datetime": "2026-03-17T22:00:00",
          "open": 0.3739,
          "high": 0.3741,
          "low": 0.3708,
          "close": 0.3725,
          "volume": 573558.87,
          "close_time": 1773788399999,
          "quote_volume": 213360.566893,
          "trades": 1882,
          "taker_buy_base": 403331.32,
          "taker_buy_quote": 149984.064075
        },
        {
          "timestamp": 1773788400000,
          "datetime": "2026-03-17T23:00:00",
          "open": 0.3724,
          "high": 0.3732,
          "low": 0.3702,
          "close": 0.3718,
          "volume": 201202.83,
          "close_time": 1773791999999,
          "quote_volume": 74789.021808,
          "trades": 1589,
          "taker_buy_base": 96324.0,
          "taker_buy_quote": 35804.84141
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 0.3719,
          "high": 0.3726,
          "low": 0.3687,
          "close": 0.3701,
          "volume": 274931.38,
          "close_time": 1773795599999,
          "quote_volume": 101934.606841,
          "trades": 2398,
          "taker_buy_base": 125357.49,
          "taker_buy_quote": 46474.478606
        },
        {
          "timestamp": 1773795600000,
          "datetime": "2026-03-18T01:00:00",
          "open": 0.3702,
          "high": 0.3724,
          "low": 0.3692,
          "close": 0.3707,
          "volume": 154863.56,
          "close_time": 1773799199999,
          "quote_volume": 57439.947554,
          "trades": 1568,
          "taker_buy_base": 71285.04,
          "taker_buy_quote": 26453.952374
        },
        {
          "timestamp": 1773799200000,
          "datetime": "2026-03-18T02:00:00",
          "open": 0.3707,
          "high": 0.3744,
          "low": 0.3704,
          "close": 0.3734,
          "volume": 137538.9,
          "close_time": 1773802799999,
          "quote_volume": 51292.96755,
          "trades": 1166,
          "taker_buy_base": 98185.52,
          "taker_buy_quote": 36616.830833
        },
        {
          "timestamp": 1773802800000,
          "datetime": "2026-03-18T03:00:00",
          "open": 0.3734,
          "high": 0.3768,
          "low": 0.3729,
          "close": 0.3734,
          "volume": 171116.11,
          "close_time": 1773806399999,
          "quote_volume": 64130.149891,
          "trades": 1603,
          "taker_buy_base": 95910.05,
          "taker_buy_quote": 35966.553133
        },
        {
          "timestamp": 1773806400000,
          "datetime": "2026-03-18T04:00:00",
          "open": 0.3736,
          "high": 0.3738,
          "low": 0.3707,
          "close": 0.372,
          "volume": 118743.25,
          "close_time": 1773809999999,
          "quote_volume": 44162.856661,
          "trades": 1084,
          "taker_buy_base": 50954.29,
          "taker_buy_quote": 18950.758088
        },
        {
          "timestamp": 1773810000000,
          "datetime": "2026-03-18T05:00:00",
          "open": 0.3721,
          "high": 0.376,
          "low": 0.371,
          "close": 0.3717,
          "volume": 244885.24,
          "close_time": 1773813599999,
          "quote_volume": 91470.125981,
          "trades": 1737,
          "taker_buy_base": 138343.16,
          "taker_buy_quote": 51707.997947
        },
        {
          "timestamp": 1773813600000,
          "datetime": "2026-03-18T06:00:00",
          "open": 0.3716,
          "high": 0.3733,
          "low": 0.3704,
          "close": 0.3705,
          "volume": 160338.27,
          "close_time": 1773817199999,
          "quote_volume": 59561.360082,
          "trades": 1438,
          "taker_buy_base": 71228.35,
          "taker_buy_quote": 26482.087854
        },
        {
          "timestamp": 1773817200000,
          "datetime": "2026-03-18T07:00:00",
          "open": 0.3706,
          "high": 0.3707,
          "low": 0.3666,
          "close": 0.3688,
          "volume": 315651.49,
          "close_time": 1773820799999,
          "quote_volume": 116334.688097,
          "trades": 1985,
          "taker_buy_base": 101424.93,
          "taker_buy_quote": 37414.01943
        },
        {
          "timestamp": 1773820800000,
          "datetime": "2026-03-18T08:00:00",
          "open": 0.3688,
          "high": 0.3704,
          "low": 0.3685,
          "close": 0.3692,
          "volume": 180236.71,
          "close_time": 1773824399999,
          "quote_volume": 66601.231827,
          "trades": 1524,
          "taker_buy_base": 96337.73,
          "taker_buy_quote": 35601.675438
        },
        {
          "timestamp": 1773824400000,
          "datetime": "2026-03-18T09:00:00",
          "open": 0.3692,
          "high": 0.3724,
          "low": 0.3687,
          "close": 0.3716,
          "volume": 196630.18,
          "close_time": 1773827999999,
          "quote_volume": 72810.022326,
          "trades": 1310,
          "taker_buy_base": 134880.65,
          "taker_buy_quote": 49940.730466
        },
        {
          "timestamp": 1773828000000,
          "datetime": "2026-03-18T10:00:00",
          "open": 0.3715,
          "high": 0.3716,
          "low": 0.3666,
          "close": 0.3684,
          "volume": 325017.28,
          "close_time": 1773831599999,
          "quote_volume": 119866.931673,
          "trades": 2045,
          "taker_buy_base": 153201.24,
          "taker_buy_quote": 56539.410923
        },
        {
          "timestamp": 1773831600000,
          "datetime": "2026-03-18T11:00:00",
          "open": 0.3683,
          "high": 0.3691,
          "low": 0.3586,
          "close": 0.3604,
          "volume": 889047.92,
          "close_time": 1773835199999,
          "quote_volume": 322024.734051,
          "trades": 5355,
          "taker_buy_base": 369754.93,
          "taker_buy_quote": 133807.399044
        },
        {
          "timestamp": 1773835200000,
          "datetime": "2026-03-18T12:00:00",
          "open": 0.3604,
          "high": 0.3604,
          "low": 0.3545,
          "close": 0.356,
          "volume": 605079.52,
          "close_time": 1773838799999,
          "quote_volume": 216469.056516,
          "trades": 4283,
          "taker_buy_base": 238520.46,
          "taker_buy_quote": 85299.858321
        },
        {
          "timestamp": 1773838800000,
          "datetime": "2026-03-18T13:00:00",
          "open": 0.3559,
          "high": 0.3577,
          "low": 0.3541,
          "close": 0.3547,
          "volume": 429750.02,
          "close_time": 1773842399999,
          "quote_volume": 153072.543448,
          "trades": 3380,
          "taker_buy_base": 240720.12,
          "taker_buy_quote": 85802.624891
        },
        {
          "timestamp": 1773842400000,
          "datetime": "2026-03-18T14:00:00",
          "open": 0.3547,
          "high": 0.3551,
          "low": 0.345,
          "close": 0.3455,
          "volume": 806680.2,
          "close_time": 1773845999999,
          "quote_volume": 282202.545279,
          "trades": 4734,
          "taker_buy_base": 396157.97,
          "taker_buy_quote": 138568.610857
        },
        {
          "timestamp": 1773846000000,
          "datetime": "2026-03-18T15:00:00",
          "open": 0.3456,
          "high": 0.3478,
          "low": 0.3429,
          "close": 0.3462,
          "volume": 603370.47,
          "close_time": 1773849599999,
          "quote_volume": 208644.004937,
          "trades": 3591,
          "taker_buy_base": 373730.52,
          "taker_buy_quote": 129264.052384
        },
        {
          "timestamp": 1773849600000,
          "datetime": "2026-03-18T16:00:00",
          "open": 0.3461,
          "high": 0.3465,
          "low": 0.3437,
          "close": 0.344,
          "volume": 259339.26,
          "close_time": 1773853199999,
          "quote_volume": 89531.498794,
          "trades": 2147,
          "taker_buy_base": 105916.12,
          "taker_buy_quote": 36554.489006
        },
        {
          "timestamp": 1773853200000,
          "datetime": "2026-03-18T17:00:00",
          "open": 0.3441,
          "high": 0.3481,
          "low": 0.3408,
          "close": 0.3465,
          "volume": 543308.48,
          "close_time": 1773856799999,
          "quote_volume": 187078.040509,
          "trades": 2846,
          "taker_buy_base": 247466.83,
          "taker_buy_quote": 85226.944616
        },
        {
          "timestamp": 1773856800000,
          "datetime": "2026-03-18T18:00:00",
          "open": 0.3466,
          "high": 0.3501,
          "low": 0.3462,
          "close": 0.3477,
          "volume": 494991.75,
          "close_time": 1773860399999,
          "quote_volume": 172657.878213,
          "trades": 3587,
          "taker_buy_base": 281580.26,
          "taker_buy_quote": 98248.460824
        },
        {
          "timestamp": 1773860400000,
          "datetime": "2026-03-18T19:00:00",
          "open": 0.3477,
          "high": 0.3495,
          "low": 0.3457,
          "close": 0.3459,
          "volume": 194095.96,
          "close_time": 1773863999999,
          "quote_volume": 67459.774351,
          "trades": 1785,
          "taker_buy_base": 74318.28,
          "taker_buy_quote": 25842.750402
        },
        {
          "timestamp": 1773864000000,
          "datetime": "2026-03-18T20:00:00",
          "open": 0.3459,
          "high": 0.3481,
          "low": 0.3431,
          "close": 0.3469,
          "volume": 384287.45,
          "close_time": 1773867599999,
          "quote_volume": 132862.408061,
          "trades": 2355,
          "taker_buy_base": 215798.57,
          "taker_buy_quote": 74607.080563
        },
        {
          "timestamp": 1773867600000,
          "datetime": "2026-03-18T21:00:00",
          "open": 0.3468,
          "high": 0.3501,
          "low": 0.3466,
          "close": 0.3491,
          "volume": 278824.73,
          "close_time": 1773871199999,
          "quote_volume": 97314.464608,
          "trades": 1223,
          "taker_buy_base": 129674.96,
          "taker_buy_quote": 45292.43489
        },
        {
          "timestamp": 1773871200000,
          "datetime": "2026-03-18T22:00:00",
          "open": 0.3491,
          "high": 0.3491,
          "low": 0.3473,
          "close": 0.3477,
          "volume": 219574.76,
          "close_time": 1773874799999,
          "quote_volume": 76394.343189,
          "trades": 1208,
          "taker_buy_base": 105505.52,
          "taker_buy_quote": 36712.777336
        },
        {
          "timestamp": 1773874800000,
          "datetime": "2026-03-18T23:00:00",
          "open": 0.3478,
          "high": 0.3491,
          "low": 0.3471,
          "close": 0.3491,
          "volume": 158926.06,
          "close_time": 1773878399999,
          "quote_volume": 55274.661381,
          "trades": 872,
          "taker_buy_base": 59851.22,
          "taker_buy_quote": 20823.550634
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 0.349,
          "high": 0.3496,
          "low": 0.3474,
          "close": 0.3475,
          "volume": 123376.32,
          "close_time": 1773881999999,
          "quote_volume": 43018.942329,
          "trades": 1026,
          "taker_buy_base": 47694.47,
          "taker_buy_quote": 16637.303988
        },
        {
          "timestamp": 1773882000000,
          "datetime": "2026-03-19T01:00:00",
          "open": 0.3475,
          "high": 0.3476,
          "low": 0.3455,
          "close": 0.3457,
          "volume": 239248.04,
          "close_time": 1773885599999,
          "quote_volume": 82907.118045,
          "trades": 1165,
          "taker_buy_base": 51057.44,
          "taker_buy_quote": 17714.508506
        },
        {
          "timestamp": 1773885600000,
          "datetime": "2026-03-19T02:00:00",
          "open": 0.3457,
          "high": 0.3466,
          "low": 0.3443,
          "close": 0.3459,
          "volume": 170469.28,
          "close_time": 1773889199999,
          "quote_volume": 58958.119914,
          "trades": 1248,
          "taker_buy_base": 87109.94,
          "taker_buy_quote": 30136.55379
        },
        {
          "timestamp": 1773889200000,
          "datetime": "2026-03-19T03:00:00",
          "open": 0.346,
          "high": 0.3499,
          "low": 0.3452,
          "close": 0.3464,
          "volume": 305137.48,
          "close_time": 1773892799999,
          "quote_volume": 106212.408541,
          "trades": 2015,
          "taker_buy_base": 186901.08,
          "taker_buy_quote": 65135.839824
        },
        {
          "timestamp": 1773892800000,
          "datetime": "2026-03-19T04:00:00",
          "open": 0.3464,
          "high": 0.3468,
          "low": 0.3446,
          "close": 0.3447,
          "volume": 126423.14,
          "close_time": 1773896399999,
          "quote_volume": 43714.45366,
          "trades": 1060,
          "taker_buy_base": 54975.03,
          "taker_buy_quote": 19018.802539
        },
        {
          "timestamp": 1773896400000,
          "datetime": "2026-03-19T05:00:00",
          "open": 0.3448,
          "high": 0.3462,
          "low": 0.3431,
          "close": 0.3444,
          "volume": 145118.04,
          "close_time": 1773899999999,
          "quote_volume": 50009.23705,
          "trades": 1131,
          "taker_buy_base": 68420.11,
          "taker_buy_quote": 23581.096281
        },
        {
          "timestamp": 1773900000000,
          "datetime": "2026-03-19T06:00:00",
          "open": 0.3444,
          "high": 0.3448,
          "low": 0.3421,
          "close": 0.3441,
          "volume": 123126.29,
          "close_time": 1773903599999,
          "quote_volume": 42292.510535,
          "trades": 1246,
          "taker_buy_base": 58872.81,
          "taker_buy_quote": 20219.357208
        },
        {
          "timestamp": 1773903600000,
          "datetime": "2026-03-19T07:00:00",
          "open": 0.3441,
          "high": 0.3446,
          "low": 0.3386,
          "close": 0.3394,
          "volume": 668286.85,
          "close_time": 1773907199999,
          "quote_volume": 228362.527424,
          "trades": 2861,
          "taker_buy_base": 401528.75,
          "taker_buy_quote": 137258.196295
        },
        {
          "timestamp": 1773907200000,
          "datetime": "2026-03-19T08:00:00",
          "open": 0.3394,
          "high": 0.3422,
          "low": 0.3387,
          "close": 0.3403,
          "volume": 339406.05,
          "close_time": 1773910799999,
          "quote_volume": 115425.382172,
          "trades": 1831,
          "taker_buy_base": 161929.22,
          "taker_buy_quote": 55110.612862
        },
        {
          "timestamp": 1773910800000,
          "datetime": "2026-03-19T09:00:00",
          "open": 0.3404,
          "high": 0.3431,
          "low": 0.34,
          "close": 0.3425,
          "volume": 462751.38,
          "close_time": 1773914399999,
          "quote_volume": 158209.0803,
          "trades": 2640,
          "taker_buy_base": 317476.85,
          "taker_buy_quote": 108585.844497
        },
        {
          "timestamp": 1773914400000,
          "datetime": "2026-03-19T10:00:00",
          "open": 0.3424,
          "high": 0.3427,
          "low": 0.3377,
          "close": 0.338,
          "volume": 366389.73,
          "close_time": 1773917999999,
          "quote_volume": 124463.4083,
          "trades": 2065,
          "taker_buy_base": 151762.18,
          "taker_buy_quote": 51618.195254
        },
        {
          "timestamp": 1773918000000,
          "datetime": "2026-03-19T11:00:00",
          "open": 0.338,
          "high": 0.3398,
          "low": 0.3375,
          "close": 0.3388,
          "volume": 156673.26,
          "close_time": 1773921599999,
          "quote_volume": 53027.419387,
          "trades": 1265,
          "taker_buy_base": 84504.33,
          "taker_buy_quote": 28617.563994
        },
        {
          "timestamp": 1773921600000,
          "datetime": "2026-03-19T12:00:00",
          "open": 0.3388,
          "high": 0.3394,
          "low": 0.3343,
          "close": 0.3344,
          "volume": 372076.15,
          "close_time": 1773925199999,
          "quote_volume": 125312.925688,
          "trades": 2525,
          "taker_buy_base": 152883.4,
          "taker_buy_quote": 51500.214156
        },
        {
          "timestamp": 1773925200000,
          "datetime": "2026-03-19T13:00:00",
          "open": 0.3345,
          "high": 0.3378,
          "low": 0.3333,
          "close": 0.3365,
          "volume": 584411.89,
          "close_time": 1773928799999,
          "quote_volume": 195789.450871,
          "trades": 4300,
          "taker_buy_base": 274046.9,
          "taker_buy_quote": 91854.550131
        },
        {
          "timestamp": 1773928800000,
          "datetime": "2026-03-19T14:00:00",
          "open": 0.3366,
          "high": 0.338,
          "low": 0.3351,
          "close": 0.3369,
          "volume": 252446.89,
          "close_time": 1773932399999,
          "quote_volume": 84835.113653,
          "trades": 2131,
          "taker_buy_base": 98303.58,
          "taker_buy_quote": 33050.722872
        },
        {
          "timestamp": 1773932400000,
          "datetime": "2026-03-19T15:00:00",
          "open": 0.3369,
          "high": 0.337,
          "low": 0.332,
          "close": 0.3353,
          "volume": 424111.92,
          "close_time": 1773935999999,
          "quote_volume": 141499.650301,
          "trades": 2594,
          "taker_buy_base": 174873.24,
          "taker_buy_quote": 58396.105374
        },
        {
          "timestamp": 1773936000000,
          "datetime": "2026-03-19T16:00:00",
          "open": 0.3353,
          "high": 0.3353,
          "low": 0.3305,
          "close": 0.3315,
          "volume": 293469.15,
          "close_time": 1773939599999,
          "quote_volume": 97787.024379,
          "trades": 1951,
          "taker_buy_base": 138375.16,
          "taker_buy_quote": 46132.319713
        },
        {
          "timestamp": 1773939600000,
          "datetime": "2026-03-19T17:00:00",
          "open": 0.3316,
          "high": 0.3353,
          "low": 0.3308,
          "close": 0.3348,
          "volume": 338454.05,
          "close_time": 1773943199999,
          "quote_volume": 112690.225265,
          "trades": 1773,
          "taker_buy_base": 181729.01,
          "taker_buy_quote": 60534.876111
        },
        {
          "timestamp": 1773943200000,
          "datetime": "2026-03-19T18:00:00",
          "open": 0.3347,
          "high": 0.3348,
          "low": 0.333,
          "close": 0.334,
          "volume": 83881.7,
          "close_time": 1773946799999,
          "quote_volume": 28005.355542,
          "trades": 956,
          "taker_buy_base": 36118.59,
          "taker_buy_quote": 12061.19139
        },
        {
          "timestamp": 1773946800000,
          "datetime": "2026-03-19T19:00:00",
          "open": 0.3339,
          "high": 0.3376,
          "low": 0.3337,
          "close": 0.3356,
          "volume": 229834.75,
          "close_time": 1773950399999,
          "quote_volume": 77215.755867,
          "trades": 1992,
          "taker_buy_base": 118144.58,
          "taker_buy_quote": 39701.571265
        },
        {
          "timestamp": 1773950400000,
          "datetime": "2026-03-19T20:00:00",
          "open": 0.3357,
          "high": 0.3367,
          "low": 0.3341,
          "close": 0.3344,
          "volume": 273148.72,
          "close_time": 1773953999999,
          "quote_volume": 91723.018007,
          "trades": 1465,
          "taker_buy_base": 120069.82,
          "taker_buy_quote": 40339.01451
        },
        {
          "timestamp": 1773954000000,
          "datetime": "2026-03-19T21:00:00",
          "open": 0.3344,
          "high": 0.3359,
          "low": 0.3329,
          "close": 0.3354,
          "volume": 309180.57,
          "close_time": 1773957599999,
          "quote_volume": 103332.702668,
          "trades": 1186,
          "taker_buy_base": 92008.05,
          "taker_buy_quote": 30807.962994
        },
        {
          "timestamp": 1773957600000,
          "datetime": "2026-03-19T22:00:00",
          "open": 0.3353,
          "high": 0.3353,
          "low": 0.3307,
          "close": 0.3322,
          "volume": 463065.1,
          "close_time": 1773961199999,
          "quote_volume": 154062.70026,
          "trades": 1834,
          "taker_buy_base": 134449.31,
          "taker_buy_quote": 44711.543987
        },
        {
          "timestamp": 1773961200000,
          "datetime": "2026-03-19T23:00:00",
          "open": 0.3323,
          "high": 0.335,
          "low": 0.3318,
          "close": 0.3343,
          "volume": 245734.86,
          "close_time": 1773964799999,
          "quote_volume": 81967.431159,
          "trades": 1488,
          "taker_buy_base": 120351.57,
          "taker_buy_quote": 40140.153381
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 0.3344,
          "high": 0.3362,
          "low": 0.3333,
          "close": 0.3359,
          "volume": 245573.47,
          "close_time": 1773968399999,
          "quote_volume": 82237.960231,
          "trades": 1742,
          "taker_buy_base": 139035.87,
          "taker_buy_quote": 46574.335494
        },
        {
          "timestamp": 1773968400000,
          "datetime": "2026-03-20T01:00:00",
          "open": 0.3359,
          "high": 0.3373,
          "low": 0.335,
          "close": 0.3357,
          "volume": 124705.55,
          "close_time": 1773971999999,
          "quote_volume": 41911.019401,
          "trades": 1213,
          "taker_buy_base": 71698.63,
          "taker_buy_quote": 24105.651156
        },
        {
          "timestamp": 1773972000000,
          "datetime": "2026-03-20T02:00:00",
          "open": 0.3357,
          "high": 0.3381,
          "low": 0.3348,
          "close": 0.3379,
          "volume": 184483.76,
          "close_time": 1773975599999,
          "quote_volume": 62107.250834,
          "trades": 1522,
          "taker_buy_base": 105770.95,
          "taker_buy_quote": 35610.285868
        },
        {
          "timestamp": 1773975600000,
          "datetime": "2026-03-20T03:00:00",
          "open": 0.338,
          "high": 0.3383,
          "low": 0.3364,
          "close": 0.3369,
          "volume": 155464.95,
          "close_time": 1773979199999,
          "quote_volume": 52444.713669,
          "trades": 1113,
          "taker_buy_base": 81616.41,
          "taker_buy_quote": 27535.614214
        },
        {
          "timestamp": 1773979200000,
          "datetime": "2026-03-20T04:00:00",
          "open": 0.337,
          "high": 0.3399,
          "low": 0.3364,
          "close": 0.3395,
          "volume": 149764.02,
          "close_time": 1773982799999,
          "quote_volume": 50645.524206,
          "trades": 1020,
          "taker_buy_base": 75004.27,
          "taker_buy_quote": 25367.021875
        },
        {
          "timestamp": 1773982800000,
          "datetime": "2026-03-20T05:00:00",
          "open": 0.3395,
          "high": 0.3422,
          "low": 0.3389,
          "close": 0.3403,
          "volume": 264343.44,
          "close_time": 1773986399999,
          "quote_volume": 89998.952249,
          "trades": 1407,
          "taker_buy_base": 162304.46,
          "taker_buy_quote": 55220.607366
        },
        {
          "timestamp": 1773986400000,
          "datetime": "2026-03-20T06:00:00",
          "open": 0.3404,
          "high": 0.3415,
          "low": 0.3391,
          "close": 0.3392,
          "volume": 118747.48,
          "close_time": 1773989999999,
          "quote_volume": 40423.898338,
          "trades": 1199,
          "taker_buy_base": 36852.32,
          "taker_buy_quote": 12544.100885
        },
        {
          "timestamp": 1773990000000,
          "datetime": "2026-03-20T07:00:00",
          "open": 0.3391,
          "high": 0.3391,
          "low": 0.3358,
          "close": 0.3376,
          "volume": 300732.57,
          "close_time": 1773993599999,
          "quote_volume": 101391.471858,
          "trades": 1994,
          "taker_buy_base": 148289.36,
          "taker_buy_quote": 50000.637523
        },
        {
          "timestamp": 1773993600000,
          "datetime": "2026-03-20T08:00:00",
          "open": 0.3376,
          "high": 0.3398,
          "low": 0.3371,
          "close": 0.338,
          "volume": 323560.09,
          "close_time": 1773997199999,
          "quote_volume": 109502.937875,
          "trades": 2341,
          "taker_buy_base": 199922.64,
          "taker_buy_quote": 67677.160089
        },
        {
          "timestamp": 1773997200000,
          "datetime": "2026-03-20T09:00:00",
          "open": 0.3379,
          "high": 0.3388,
          "low": 0.3353,
          "close": 0.3374,
          "volume": 180758.81,
          "close_time": 1774000799999,
          "quote_volume": 60920.314122,
          "trades": 1817,
          "taker_buy_base": 98328.11,
          "taker_buy_quote": 33143.049364
        },
        {
          "timestamp": 1774000800000,
          "datetime": "2026-03-20T10:00:00",
          "open": 0.3375,
          "high": 0.3391,
          "low": 0.3362,
          "close": 0.3381,
          "volume": 223260.75,
          "close_time": 1774004399999,
          "quote_volume": 75366.300871,
          "trades": 1534,
          "taker_buy_base": 123418.01,
          "taker_buy_quote": 41665.475702
        },
        {
          "timestamp": 1774004400000,
          "datetime": "2026-03-20T11:00:00",
          "open": 0.3381,
          "high": 0.3398,
          "low": 0.3356,
          "close": 0.3366,
          "volume": 239446.68,
          "close_time": 1774007999999,
          "quote_volume": 80705.786162,
          "trades": 1610,
          "taker_buy_base": 119581.06,
          "taker_buy_quote": 40319.846114
        },
        {
          "timestamp": 1774008000000,
          "datetime": "2026-03-20T12:00:00",
          "open": 0.3367,
          "high": 0.3376,
          "low": 0.3338,
          "close": 0.3349,
          "volume": 234752.68,
          "close_time": 1774011599999,
          "quote_volume": 78767.607133,
          "trades": 1836,
          "taker_buy_base": 84738.37,
          "taker_buy_quote": 28464.753757
        },
        {
          "timestamp": 1774011600000,
          "datetime": "2026-03-20T13:00:00",
          "open": 0.3349,
          "high": 0.3363,
          "low": 0.333,
          "close": 0.3333,
          "volume": 371459.31,
          "close_time": 1774015199999,
          "quote_volume": 124384.086018,
          "trades": 3437,
          "taker_buy_base": 213113.88,
          "taker_buy_quote": 71378.721736
        },
        {
          "timestamp": 1774015200000,
          "datetime": "2026-03-20T14:00:00",
          "open": 0.3333,
          "high": 0.3352,
          "low": 0.3311,
          "close": 0.3317,
          "volume": 451534.26,
          "close_time": 1774018799999,
          "quote_volume": 150422.2182,
          "trades": 3610,
          "taker_buy_base": 219240.94,
          "taker_buy_quote": 73041.497793
        },
        {
          "timestamp": 1774018800000,
          "datetime": "2026-03-20T15:00:00",
          "open": 0.3318,
          "high": 0.3342,
          "low": 0.3295,
          "close": 0.3341,
          "volume": 516601.78,
          "close_time": 1774022399999,
          "quote_volume": 171431.245631,
          "trades": 2807,
          "taker_buy_base": 262969.33,
          "taker_buy_quote": 87287.514345
        },
        {
          "timestamp": 1774022400000,
          "datetime": "2026-03-20T16:00:00",
          "open": 0.3343,
          "high": 0.3348,
          "low": 0.3317,
          "close": 0.3335,
          "volume": 293867.89,
          "close_time": 1774025999999,
          "quote_volume": 97913.810665,
          "trades": 1964,
          "taker_buy_base": 113197.23,
          "taker_buy_quote": 37723.34193
        },
        {
          "timestamp": 1774026000000,
          "datetime": "2026-03-20T17:00:00",
          "open": 0.3336,
          "high": 0.3349,
          "low": 0.3323,
          "close": 0.3343,
          "volume": 312755.21,
          "close_time": 1774029599999,
          "quote_volume": 104309.111191,
          "trades": 1924,
          "taker_buy_base": 159860.49,
          "taker_buy_quote": 53322.84175
        },
        {
          "timestamp": 1774029600000,
          "datetime": "2026-03-20T18:00:00",
          "open": 0.3344,
          "high": 0.3353,
          "low": 0.3292,
          "close": 0.3309,
          "volume": 369934.88,
          "close_time": 1774033199999,
          "quote_volume": 122714.704302,
          "trades": 2817,
          "taker_buy_base": 161924.53,
          "taker_buy_quote": 53725.858342
        },
        {
          "timestamp": 1774033200000,
          "datetime": "2026-03-20T19:00:00",
          "open": 0.3309,
          "high": 0.3327,
          "low": 0.3291,
          "close": 0.3324,
          "volume": 267499.69,
          "close_time": 1774036799999,
          "quote_volume": 88526.954601,
          "trades": 1770,
          "taker_buy_base": 127105.59,
          "taker_buy_quote": 42083.94145
        },
        {
          "timestamp": 1774036800000,
          "datetime": "2026-03-20T20:00:00",
          "open": 0.3324,
          "high": 0.3327,
          "low": 0.33,
          "close": 0.3322,
          "volume": 183814.11,
          "close_time": 1774040399999,
          "quote_volume": 60947.575849,
          "trades": 1368,
          "taker_buy_base": 63148.73,
          "taker_buy_quote": 20949.100813
        },
        {
          "timestamp": 1774040400000,
          "datetime": "2026-03-20T21:00:00",
          "open": 0.3322,
          "high": 0.3361,
          "low": 0.3317,
          "close": 0.3348,
          "volume": 312684.18,
          "close_time": 1774043999999,
          "quote_volume": 104551.843956,
          "trades": 1628,
          "taker_buy_base": 188828.35,
          "taker_buy_quote": 63148.238291
        },
        {
          "timestamp": 1774044000000,
          "datetime": "2026-03-20T22:00:00",
          "open": 0.3348,
          "high": 0.3371,
          "low": 0.3344,
          "close": 0.3348,
          "volume": 166921.25,
          "close_time": 1774047599999,
          "quote_volume": 56029.909206,
          "trades": 1635,
          "taker_buy_base": 95278.61,
          "taker_buy_quote": 32000.91431
        },
        {
          "timestamp": 1774047600000,
          "datetime": "2026-03-20T23:00:00",
          "open": 0.3348,
          "high": 0.3348,
          "low": 0.3323,
          "close": 0.334,
          "volume": 78548.0,
          "close_time": 1774051199999,
          "quote_volume": 26200.888848,
          "trades": 853,
          "taker_buy_base": 39590.07,
          "taker_buy_quote": 13206.459005
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 0.3341,
          "high": 0.3349,
          "low": 0.3339,
          "close": 0.3348,
          "volume": 94757.4,
          "close_time": 1774054799999,
          "quote_volume": 31686.495319,
          "trades": 878,
          "taker_buy_base": 50842.67,
          "taker_buy_quote": 17000.156233
        },
        {
          "timestamp": 1774054800000,
          "datetime": "2026-03-21T01:00:00",
          "open": 0.3349,
          "high": 0.3353,
          "low": 0.3325,
          "close": 0.3326,
          "volume": 50118.5,
          "close_time": 1774058399999,
          "quote_volume": 16729.414183,
          "trades": 816,
          "taker_buy_base": 25670.65,
          "taker_buy_quote": 8569.762046
        },
        {
          "timestamp": 1774058400000,
          "datetime": "2026-03-21T02:00:00",
          "open": 0.3325,
          "high": 0.3347,
          "low": 0.3323,
          "close": 0.3341,
          "volume": 95599.61,
          "close_time": 1774061999999,
          "quote_volume": 31923.035772,
          "trades": 847,
          "taker_buy_base": 62833.72,
          "taker_buy_quote": 20988.020922
        },
        {
          "timestamp": 1774062000000,
          "datetime": "2026-03-21T03:00:00",
          "open": 0.3342,
          "high": 0.3344,
          "low": 0.3328,
          "close": 0.3336,
          "volume": 66987.32,
          "close_time": 1774065599999,
          "quote_volume": 22340.567558,
          "trades": 713,
          "taker_buy_base": 29828.66,
          "taker_buy_quote": 9951.231343
        },
        {
          "timestamp": 1774065600000,
          "datetime": "2026-03-21T04:00:00",
          "open": 0.3336,
          "high": 0.3344,
          "low": 0.3334,
          "close": 0.3337,
          "volume": 58156.2,
          "close_time": 1774069199999,
          "quote_volume": 19416.25585,
          "trades": 567,
          "taker_buy_base": 20866.63,
          "taker_buy_quote": 6965.128753
        },
        {
          "timestamp": 1774069200000,
          "datetime": "2026-03-21T05:00:00",
          "open": 0.3336,
          "high": 0.3363,
          "low": 0.3336,
          "close": 0.3346,
          "volume": 113314.87,
          "close_time": 1774072799999,
          "quote_volume": 37924.960762,
          "trades": 782,
          "taker_buy_base": 65176.91,
          "taker_buy_quote": 21801.637394
        },
        {
          "timestamp": 1774072800000,
          "datetime": "2026-03-21T06:00:00",
          "open": 0.3347,
          "high": 0.3364,
          "low": 0.3342,
          "close": 0.3351,
          "volume": 96943.68,
          "close_time": 1774076399999,
          "quote_volume": 32538.170246,
          "trades": 742,
          "taker_buy_base": 42953.18,
          "taker_buy_quote": 14417.659722
        },
        {
          "timestamp": 1774076400000,
          "datetime": "2026-03-21T07:00:00",
          "open": 0.3351,
          "high": 0.3355,
          "low": 0.3329,
          "close": 0.3333,
          "volume": 129312.12,
          "close_time": 1774079999999,
          "quote_volume": 43243.03257,
          "trades": 807,
          "taker_buy_base": 68907.61,
          "taker_buy_quote": 23043.339236
        },
        {
          "timestamp": 1774080000000,
          "datetime": "2026-03-21T08:00:00",
          "open": 0.3334,
          "high": 0.3347,
          "low": 0.333,
          "close": 0.3343,
          "volume": 85413.36,
          "close_time": 1774083599999,
          "quote_volume": 28490.326683,
          "trades": 689,
          "taker_buy_base": 44977.35,
          "taker_buy_quote": 15004.419706
        },
        {
          "timestamp": 1774083600000,
          "datetime": "2026-03-21T09:00:00",
          "open": 0.3343,
          "high": 0.3353,
          "low": 0.3325,
          "close": 0.3325,
          "volume": 99244.37,
          "close_time": 1774087199999,
          "quote_volume": 33150.551432,
          "trades": 849,
          "taker_buy_base": 45429.03,
          "taker_buy_quote": 15194.583288
        },
        {
          "timestamp": 1774087200000,
          "datetime": "2026-03-21T10:00:00",
          "open": 0.3326,
          "high": 0.3327,
          "low": 0.3314,
          "close": 0.3318,
          "volume": 174672.24,
          "close_time": 1774090799999,
          "quote_volume": 57984.331318,
          "trades": 833,
          "taker_buy_base": 82003.03,
          "taker_buy_quote": 27221.573369
        },
        {
          "timestamp": 1774090800000,
          "datetime": "2026-03-21T11:00:00",
          "open": 0.3318,
          "high": 0.3325,
          "low": 0.3312,
          "close": 0.3315,
          "volume": 62140.5,
          "close_time": 1774094399999,
          "quote_volume": 20615.924818,
          "trades": 623,
          "taker_buy_base": 25400.93,
          "taker_buy_quote": 8427.345979
        },
        {
          "timestamp": 1774094400000,
          "datetime": "2026-03-21T12:00:00",
          "open": 0.3314,
          "high": 0.3321,
          "low": 0.3307,
          "close": 0.3312,
          "volume": 98530.19,
          "close_time": 1774097999999,
          "quote_volume": 32659.790416,
          "trades": 825,
          "taker_buy_base": 48713.51,
          "taker_buy_quote": 16153.040096
        },
        {
          "timestamp": 1774098000000,
          "datetime": "2026-03-21T13:00:00",
          "open": 0.3311,
          "high": 0.3319,
          "low": 0.3309,
          "close": 0.3317,
          "volume": 48592.89,
          "close_time": 1774101599999,
          "quote_volume": 16104.06448,
          "trades": 571,
          "taker_buy_base": 33387.15,
          "taker_buy_quote": 11064.940751
        },
        {
          "timestamp": 1774101600000,
          "datetime": "2026-03-21T14:00:00",
          "open": 0.3317,
          "high": 0.3336,
          "low": 0.3313,
          "close": 0.3318,
          "volume": 203779.92,
          "close_time": 1774105199999,
          "quote_volume": 67763.714576,
          "trades": 1269,
          "taker_buy_base": 122422.68,
          "taker_buy_quote": 40689.418264
        },
        {
          "timestamp": 1774105200000,
          "datetime": "2026-03-21T15:00:00",
          "open": 0.3318,
          "high": 0.3362,
          "low": 0.3317,
          "close": 0.336,
          "volume": 191446.09,
          "close_time": 1774108799999,
          "quote_volume": 64047.065107,
          "trades": 1405,
          "taker_buy_base": 142491.16,
          "taker_buy_quote": 47688.723841
        },
        {
          "timestamp": 1774108800000,
          "datetime": "2026-03-21T16:00:00",
          "open": 0.3362,
          "high": 0.337,
          "low": 0.3331,
          "close": 0.3333,
          "volume": 267987.46,
          "close_time": 1774112399999,
          "quote_volume": 89918.404893,
          "trades": 1460,
          "taker_buy_base": 150385.78,
          "taker_buy_quote": 50512.002618
        },
        {
          "timestamp": 1774112400000,
          "datetime": "2026-03-21T17:00:00",
          "open": 0.3334,
          "high": 0.3338,
          "low": 0.3324,
          "close": 0.3329,
          "volume": 116472.49,
          "close_time": 1774115999999,
          "quote_volume": 38790.114983,
          "trades": 786,
          "taker_buy_base": 59330.8,
          "taker_buy_quote": 19764.076732
        },
        {
          "timestamp": 1774116000000,
          "datetime": "2026-03-21T18:00:00",
          "open": 0.333,
          "high": 0.3336,
          "low": 0.3324,
          "close": 0.3325,
          "volume": 117980.48,
          "close_time": 1774119599999,
          "quote_volume": 39256.776845,
          "trades": 639,
          "taker_buy_base": 37850.52,
          "taker_buy_quote": 12598.557861
        },
        {
          "timestamp": 1774119600000,
          "datetime": "2026-03-21T19:00:00",
          "open": 0.3324,
          "high": 0.3326,
          "low": 0.3315,
          "close": 0.3321,
          "volume": 77216.66,
          "close_time": 1774123199999,
          "quote_volume": 25634.830405,
          "trades": 722,
          "taker_buy_base": 23497.65,
          "taker_buy_quote": 7800.598657
        },
        {
          "timestamp": 1774123200000,
          "datetime": "2026-03-21T20:00:00",
          "open": 0.3322,
          "high": 0.3351,
          "low": 0.3321,
          "close": 0.3347,
          "volume": 141500.91,
          "close_time": 1774126799999,
          "quote_volume": 47233.986894,
          "trades": 1043,
          "taker_buy_base": 91742.45,
          "taker_buy_quote": 30624.891367
        },
        {
          "timestamp": 1774126800000,
          "datetime": "2026-03-21T21:00:00",
          "open": 0.3347,
          "high": 0.3349,
          "low": 0.3318,
          "close": 0.3321,
          "volume": 141724.17,
          "close_time": 1774130399999,
          "quote_volume": 47204.90676,
          "trades": 815,
          "taker_buy_base": 39698.64,
          "taker_buy_quote": 13221.644375
        },
        {
          "timestamp": 1774130400000,
          "datetime": "2026-03-21T22:00:00",
          "open": 0.3322,
          "high": 0.3329,
          "low": 0.331,
          "close": 0.3316,
          "volume": 148454.68,
          "close_time": 1774133999999,
          "quote_volume": 49260.83553,
          "trades": 1066,
          "taker_buy_base": 89540.76,
          "taker_buy_quote": 29711.146638
        },
        {
          "timestamp": 1774134000000,
          "datetime": "2026-03-21T23:00:00",
          "open": 0.3315,
          "high": 0.3315,
          "low": 0.318,
          "close": 0.3208,
          "volume": 1212735.7,
          "close_time": 1774137599999,
          "quote_volume": 392665.494924,
          "trades": 7190,
          "taker_buy_base": 584907.62,
          "taker_buy_quote": 189494.312036
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 0.3209,
          "high": 0.323,
          "low": 0.3144,
          "close": 0.3205,
          "volume": 1066736.53,
          "close_time": 1774141199999,
          "quote_volume": 340056.621485,
          "trades": 6791,
          "taker_buy_base": 434743.56,
          "taker_buy_quote": 138664.462551
        },
        {
          "timestamp": 1774141200000,
          "datetime": "2026-03-22T01:00:00",
          "open": 0.3206,
          "high": 0.3225,
          "low": 0.3195,
          "close": 0.3219,
          "volume": 269690.02,
          "close_time": 1774144799999,
          "quote_volume": 86587.201979,
          "trades": 2244,
          "taker_buy_base": 155381.69,
          "taker_buy_quote": 49892.293051
        },
        {
          "timestamp": 1774144800000,
          "datetime": "2026-03-22T02:00:00",
          "open": 0.322,
          "high": 0.3246,
          "low": 0.321,
          "close": 0.3222,
          "volume": 231236.93,
          "close_time": 1774148399999,
          "quote_volume": 74555.749637,
          "trades": 1787,
          "taker_buy_base": 127077.58,
          "taker_buy_quote": 40983.828404
        },
        {
          "timestamp": 1774148400000,
          "datetime": "2026-03-22T03:00:00",
          "open": 0.3221,
          "high": 0.3251,
          "low": 0.321,
          "close": 0.3217,
          "volume": 489503.43,
          "close_time": 1774151999999,
          "quote_volume": 157899.030005,
          "trades": 1812,
          "taker_buy_base": 164769.06,
          "taker_buy_quote": 53191.85234
        },
        {
          "timestamp": 1774152000000,
          "datetime": "2026-03-22T04:00:00",
          "open": 0.3217,
          "high": 0.3241,
          "low": 0.3215,
          "close": 0.3227,
          "volume": 190609.92,
          "close_time": 1774155599999,
          "quote_volume": 61490.083257,
          "trades": 1335,
          "taker_buy_base": 87316.3,
          "taker_buy_quote": 28177.867364
        },
        {
          "timestamp": 1774155600000,
          "datetime": "2026-03-22T05:00:00",
          "open": 0.3228,
          "high": 0.3233,
          "low": 0.3215,
          "close": 0.3217,
          "volume": 254570.04,
          "close_time": 1774159199999,
          "quote_volume": 82067.98538,
          "trades": 1263,
          "taker_buy_base": 115829.56,
          "taker_buy_quote": 37356.555605
        },
        {
          "timestamp": 1774159200000,
          "datetime": "2026-03-22T06:00:00",
          "open": 0.3217,
          "high": 0.3221,
          "low": 0.3207,
          "close": 0.3215,
          "volume": 140381.56,
          "close_time": 1774162799999,
          "quote_volume": 45119.330027,
          "trades": 999,
          "taker_buy_base": 93923.97,
          "taker_buy_quote": 30192.430805
        },
        {
          "timestamp": 1774162800000,
          "datetime": "2026-03-22T07:00:00",
          "open": 0.3215,
          "high": 0.3218,
          "low": 0.3193,
          "close": 0.3194,
          "volume": 528804.44,
          "close_time": 1774166399999,
          "quote_volume": 169603.119844,
          "trades": 1943,
          "taker_buy_base": 312464.45,
          "taker_buy_quote": 100229.958002
        },
        {
          "timestamp": 1774166400000,
          "datetime": "2026-03-22T08:00:00",
          "open": 0.3194,
          "high": 0.3195,
          "low": 0.3166,
          "close": 0.3192,
          "volume": 492665.57,
          "close_time": 1774169999999,
          "quote_volume": 156765.31762,
          "trades": 2432,
          "taker_buy_base": 176294.75,
          "taker_buy_quote": 56128.849283
        },
        {
          "timestamp": 1774170000000,
          "datetime": "2026-03-22T09:00:00",
          "open": 0.3192,
          "high": 0.3206,
          "low": 0.3187,
          "close": 0.3192,
          "volume": 170227.8,
          "close_time": 1774173599999,
          "quote_volume": 54427.756479,
          "trades": 1248,
          "taker_buy_base": 113202.88,
          "taker_buy_quote": 36203.397387
        },
        {
          "timestamp": 1774173600000,
          "datetime": "2026-03-22T10:00:00",
          "open": 0.3192,
          "high": 0.3193,
          "low": 0.3157,
          "close": 0.3159,
          "volume": 221896.14,
          "close_time": 1774177199999,
          "quote_volume": 70275.609871,
          "trades": 1464,
          "taker_buy_base": 72262.36,
          "taker_buy_quote": 22900.707063
        },
        {
          "timestamp": 1774177200000,
          "datetime": "2026-03-22T11:00:00",
          "open": 0.3158,
          "high": 0.317,
          "low": 0.3156,
          "close": 0.3157,
          "volume": 405149.77,
          "close_time": 1774180799999,
          "quote_volume": 128175.748858,
          "trades": 2079,
          "taker_buy_base": 226030.84,
          "taker_buy_quote": 71530.708131
        },
        {
          "timestamp": 1774180800000,
          "datetime": "2026-03-22T12:00:00",
          "open": 0.3158,
          "high": 0.3193,
          "low": 0.3158,
          "close": 0.3172,
          "volume": 200770.09,
          "close_time": 1774184399999,
          "quote_volume": 63704.720627,
          "trades": 1353,
          "taker_buy_base": 125457.43,
          "taker_buy_quote": 39801.289312
        },
        {
          "timestamp": 1774184400000,
          "datetime": "2026-03-22T13:00:00",
          "open": 0.3173,
          "high": 0.3185,
          "low": 0.3161,
          "close": 0.3171,
          "volume": 188624.55,
          "close_time": 1774187999999,
          "quote_volume": 59839.007435,
          "trades": 1240,
          "taker_buy_base": 123921.22,
          "taker_buy_quote": 39312.845951
        },
        {
          "timestamp": 1774188000000,
          "datetime": "2026-03-22T14:00:00",
          "open": 0.317,
          "high": 0.3181,
          "low": 0.3156,
          "close": 0.3158,
          "volume": 137807.04,
          "close_time": 1774191599999,
          "quote_volume": 43636.301672,
          "trades": 1141,
          "taker_buy_base": 55152.17,
          "taker_buy_quote": 17475.582127
        },
        {
          "timestamp": 1774191600000,
          "datetime": "2026-03-22T15:00:00",
          "open": 0.3159,
          "high": 0.3175,
          "low": 0.3156,
          "close": 0.3165,
          "volume": 157761.44,
          "close_time": 1774195199999,
          "quote_volume": 49921.848022,
          "trades": 1323,
          "taker_buy_base": 67329.84,
          "taker_buy_quote": 21312.800577
        },
        {
          "timestamp": 1774195200000,
          "datetime": "2026-03-22T16:00:00",
          "open": 0.3165,
          "high": 0.3172,
          "low": 0.3157,
          "close": 0.3162,
          "volume": 162883.72,
          "close_time": 1774198799999,
          "quote_volume": 51575.260113,
          "trades": 1061,
          "taker_buy_base": 87407.42,
          "taker_buy_quote": 27679.452725
        },
        {
          "timestamp": 1774198800000,
          "datetime": "2026-03-22T17:00:00",
          "open": 0.3162,
          "high": 0.3166,
          "low": 0.3145,
          "close": 0.315,
          "volume": 200125.02,
          "close_time": 1774202399999,
          "quote_volume": 63139.63438,
          "trades": 1540,
          "taker_buy_base": 71943.96,
          "taker_buy_quote": 22698.237207
        },
        {
          "timestamp": 1774202400000,
          "datetime": "2026-03-22T18:00:00",
          "open": 0.315,
          "high": 0.3153,
          "low": 0.3118,
          "close": 0.3133,
          "volume": 281000.55,
          "close_time": 1774205999999,
          "quote_volume": 88142.220319,
          "trades": 1804,
          "taker_buy_base": 93282.76,
          "taker_buy_quote": 29243.960863
        },
        {
          "timestamp": 1774206000000,
          "datetime": "2026-03-22T19:00:00",
          "open": 0.3134,
          "high": 0.3134,
          "low": 0.3104,
          "close": 0.312,
          "volume": 299530.43,
          "close_time": 1774209599999,
          "quote_volume": 93347.40745,
          "trades": 1590,
          "taker_buy_base": 124731.67,
          "taker_buy_quote": 38877.444404
        },
        {
          "timestamp": 1774209600000,
          "datetime": "2026-03-22T20:00:00",
          "open": 0.3121,
          "high": 0.3138,
          "low": 0.3118,
          "close": 0.3121,
          "volume": 242444.52,
          "close_time": 1774213199999,
          "quote_volume": 75878.687807,
          "trades": 1288,
          "taker_buy_base": 137915.97,
          "taker_buy_quote": 43162.828277
        },
        {
          "timestamp": 1774213200000,
          "datetime": "2026-03-22T21:00:00",
          "open": 0.3122,
          "high": 0.3127,
          "low": 0.3079,
          "close": 0.3113,
          "volume": 611570.68,
          "close_time": 1774216799999,
          "quote_volume": 189853.88788,
          "trades": 2792,
          "taker_buy_base": 227193.44,
          "taker_buy_quote": 70529.266192
        },
        {
          "timestamp": 1774216800000,
          "datetime": "2026-03-22T22:00:00",
          "open": 0.3113,
          "high": 0.3147,
          "low": 0.3096,
          "close": 0.3135,
          "volume": 319334.95,
          "close_time": 1774220399999,
          "quote_volume": 99837.830011,
          "trades": 2236,
          "taker_buy_base": 198847.64,
          "taker_buy_quote": 62194.730553
        },
        {
          "timestamp": 1774220400000,
          "datetime": "2026-03-22T23:00:00",
          "open": 0.3136,
          "high": 0.3148,
          "low": 0.3116,
          "close": 0.312,
          "volume": 183358.98,
          "close_time": 1774223999999,
          "quote_volume": 57432.506011,
          "trades": 1167,
          "taker_buy_base": 61233.66,
          "taker_buy_quote": 19183.939739
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 0.3121,
          "high": 0.3155,
          "low": 0.3117,
          "close": 0.3147,
          "volume": 268648.02,
          "close_time": 1774227599999,
          "quote_volume": 84255.186512,
          "trades": 2177,
          "taker_buy_base": 148927.85,
          "taker_buy_quote": 46698.996568
        },
        {
          "timestamp": 1774227600000,
          "datetime": "2026-03-23T01:00:00",
          "open": 0.3147,
          "high": 0.3168,
          "low": 0.3138,
          "close": 0.3153,
          "volume": 298346.26,
          "close_time": 1774231199999,
          "quote_volume": 94270.506031,
          "trades": 1616,
          "taker_buy_base": 190527.17,
          "taker_buy_quote": 60211.48039
        },
        {
          "timestamp": 1774231200000,
          "datetime": "2026-03-23T02:00:00",
          "open": 0.3153,
          "high": 0.3185,
          "low": 0.3151,
          "close": 0.3173,
          "volume": 124940.92,
          "close_time": 1774234799999,
          "quote_volume": 39568.828408,
          "trades": 1226,
          "taker_buy_base": 65652.49,
          "taker_buy_quote": 20784.469377
        },
        {
          "timestamp": 1774234800000,
          "datetime": "2026-03-23T03:00:00",
          "open": 0.3173,
          "high": 0.3193,
          "low": 0.3172,
          "close": 0.3174,
          "volume": 63401.64,
          "close_time": 1774238399999,
          "quote_volume": 20163.558348,
          "trades": 874,
          "taker_buy_base": 36657.11,
          "taker_buy_quote": 11659.067231
        },
        {
          "timestamp": 1774238400000,
          "datetime": "2026-03-23T04:00:00",
          "open": 0.3174,
          "high": 0.32,
          "low": 0.3172,
          "close": 0.3198,
          "volume": 94425.51,
          "close_time": 1774241999999,
          "quote_volume": 30075.189776,
          "trades": 887,
          "taker_buy_base": 58810.31,
          "taker_buy_quote": 18739.415266
        },
        {
          "timestamp": 1774242000000,
          "datetime": "2026-03-23T05:00:00",
          "open": 0.3197,
          "high": 0.3206,
          "low": 0.3173,
          "close": 0.3183,
          "volume": 216473.4,
          "close_time": 1774245599999,
          "quote_volume": 69063.979657,
          "trades": 1348,
          "taker_buy_base": 105594.81,
          "taker_buy_quote": 33720.063584
        },
        {
          "timestamp": 1774245600000,
          "datetime": "2026-03-23T06:00:00",
          "open": 0.3183,
          "high": 0.3183,
          "low": 0.3134,
          "close": 0.3145,
          "volume": 362632.82,
          "close_time": 1774249199999,
          "quote_volume": 114597.588923,
          "trades": 2484,
          "taker_buy_base": 219085.07,
          "taker_buy_quote": 69322.662013
        },
        {
          "timestamp": 1774249200000,
          "datetime": "2026-03-23T07:00:00",
          "open": 0.3145,
          "high": 0.3145,
          "low": 0.3105,
          "close": 0.3125,
          "volume": 220154.25,
          "close_time": 1774252799999,
          "quote_volume": 68752.109773,
          "trades": 1856,
          "taker_buy_base": 96612.79,
          "taker_buy_quote": 30173.366669
        },
        {
          "timestamp": 1774252800000,
          "datetime": "2026-03-23T08:00:00",
          "open": 0.3124,
          "high": 0.3136,
          "low": 0.3112,
          "close": 0.3117,
          "volume": 131881.59,
          "close_time": 1774256399999,
          "quote_volume": 41243.815284,
          "trades": 1269,
          "taker_buy_base": 60480.06,
          "taker_buy_quote": 18927.271147
        },
        {
          "timestamp": 1774256400000,
          "datetime": "2026-03-23T09:00:00",
          "open": 0.3116,
          "high": 0.3138,
          "low": 0.3105,
          "close": 0.3137,
          "volume": 210360.66,
          "close_time": 1774259999999,
          "quote_volume": 65640.261104,
          "trades": 1686,
          "taker_buy_base": 98563.04,
          "taker_buy_quote": 30768.155873
        },
        {
          "timestamp": 1774260000000,
          "datetime": "2026-03-23T10:00:00",
          "open": 0.3137,
          "high": 0.3151,
          "low": 0.3127,
          "close": 0.3138,
          "volume": 152054.86,
          "close_time": 1774263599999,
          "quote_volume": 47720.798227,
          "trades": 1192,
          "taker_buy_base": 83850.46,
          "taker_buy_quote": 26324.834344
        },
        {
          "timestamp": 1774263600000,
          "datetime": "2026-03-23T11:00:00",
          "open": 0.3139,
          "high": 0.329,
          "low": 0.3138,
          "close": 0.3227,
          "volume": 2582986.78,
          "close_time": 1774267199999,
          "quote_volume": 838651.908978,
          "trades": 16983,
          "taker_buy_base": 1343126.42,
          "taker_buy_quote": 435845.363063
        },
        {
          "timestamp": 1774267200000,
          "datetime": "2026-03-23T12:00:00",
          "open": 0.3228,
          "high": 0.3257,
          "low": 0.3207,
          "close": 0.3253,
          "volume": 464264.01,
          "close_time": 1774270799999,
          "quote_volume": 150202.622014,
          "trades": 4050,
          "taker_buy_base": 235363.29,
          "taker_buy_quote": 76197.616991
        },
        {
          "timestamp": 1774270800000,
          "datetime": "2026-03-23T13:00:00",
          "open": 0.3254,
          "high": 0.3279,
          "low": 0.3228,
          "close": 0.3273,
          "volume": 518447.58,
          "close_time": 1774274399999,
          "quote_volume": 168273.423484,
          "trades": 4199,
          "taker_buy_base": 318511.08,
          "taker_buy_quote": 103422.952969
        },
        {
          "timestamp": 1774274400000,
          "datetime": "2026-03-23T14:00:00",
          "open": 0.3274,
          "high": 0.3289,
          "low": 0.3247,
          "close": 0.327,
          "volume": 315454.3,
          "close_time": 1774277999999,
          "quote_volume": 102990.234609,
          "trades": 3253,
          "taker_buy_base": 186881.13,
          "taker_buy_quote": 61010.071486
        },
        {
          "timestamp": 1774278000000,
          "datetime": "2026-03-23T15:00:00",
          "open": 0.3269,
          "high": 0.3291,
          "low": 0.3229,
          "close": 0.3232,
          "volume": 909335.52,
          "close_time": 1774281599999,
          "quote_volume": 296655.425188,
          "trades": 4344,
          "taker_buy_base": 523373.53,
          "taker_buy_quote": 170837.685504
        },
        {
          "timestamp": 1774281600000,
          "datetime": "2026-03-23T16:00:00",
          "open": 0.3232,
          "high": 0.3252,
          "low": 0.3213,
          "close": 0.3241,
          "volume": 502198.36,
          "close_time": 1774285199999,
          "quote_volume": 162483.885258,
          "trades": 3230,
          "taker_buy_base": 298680.83,
          "taker_buy_quote": 96649.718768
        },
        {
          "timestamp": 1774285200000,
          "datetime": "2026-03-23T17:00:00",
          "open": 0.3242,
          "high": 0.3256,
          "low": 0.3219,
          "close": 0.3244,
          "volume": 755036.26,
          "close_time": 1774288799999,
          "quote_volume": 244309.564028,
          "trades": 2879,
          "taker_buy_base": 279090.26,
          "taker_buy_quote": 90332.089552
        },
        {
          "timestamp": 1774288800000,
          "datetime": "2026-03-23T18:00:00",
          "open": 0.3245,
          "high": 0.3291,
          "low": 0.3234,
          "close": 0.3282,
          "volume": 830074.95,
          "close_time": 1774292399999,
          "quote_volume": 270875.519628,
          "trades": 3189,
          "taker_buy_base": 547675.73,
          "taker_buy_quote": 178780.656253
        },
        {
          "timestamp": 1774292400000,
          "datetime": "2026-03-23T19:00:00",
          "open": 0.3281,
          "high": 0.3295,
          "low": 0.3255,
          "close": 0.3257,
          "volume": 319209.18,
          "close_time": 1774295999999,
          "quote_volume": 104530.116038,
          "trades": 2138,
          "taker_buy_base": 151745.87,
          "taker_buy_quote": 49717.815584
        },
        {
          "timestamp": 1774296000000,
          "datetime": "2026-03-23T20:00:00",
          "open": 0.3258,
          "high": 0.3313,
          "low": 0.3248,
          "close": 0.3296,
          "volume": 269596.54,
          "close_time": 1774299599999,
          "quote_volume": 88623.534385,
          "trades": 1940,
          "taker_buy_base": 171623.71,
          "taker_buy_quote": 56421.660562
        },
        {
          "timestamp": 1774299600000,
          "datetime": "2026-03-23T21:00:00",
          "open": 0.3297,
          "high": 0.3307,
          "low": 0.3283,
          "close": 0.3291,
          "volume": 207110.23,
          "close_time": 1774303199999,
          "quote_volume": 68182.801069,
          "trades": 1243,
          "taker_buy_base": 82736.59,
          "taker_buy_quote": 27252.291099
        },
        {
          "timestamp": 1774303200000,
          "datetime": "2026-03-23T22:00:00",
          "open": 0.3292,
          "high": 0.3295,
          "low": 0.3269,
          "close": 0.3275,
          "volume": 159853.35,
          "close_time": 1774306799999,
          "quote_volume": 52429.505491,
          "trades": 1338,
          "taker_buy_base": 74827.64,
          "taker_buy_quote": 24546.761876
        },
        {
          "timestamp": 1774306800000,
          "datetime": "2026-03-23T23:00:00",
          "open": 0.3274,
          "high": 0.3292,
          "low": 0.325,
          "close": 0.3285,
          "volume": 238907.87,
          "close_time": 1774310399999,
          "quote_volume": 78035.606115,
          "trades": 1390,
          "taker_buy_base": 87465.0,
          "taker_buy_quote": 28588.717982
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 0.3287,
          "high": 0.3302,
          "low": 0.326,
          "close": 0.3275,
          "volume": 521318.94,
          "close_time": 1774313999999,
          "quote_volume": 171265.353192,
          "trades": 2896,
          "taker_buy_base": 278735.28,
          "taker_buy_quote": 91608.295776
        },
        {
          "timestamp": 1774314000000,
          "datetime": "2026-03-24T01:00:00",
          "open": 0.3275,
          "high": 0.328,
          "low": 0.3251,
          "close": 0.3264,
          "volume": 167559.81,
          "close_time": 1774317599999,
          "quote_volume": 54716.857414,
          "trades": 1607,
          "taker_buy_base": 80075.38,
          "taker_buy_quote": 26148.970519
        },
        {
          "timestamp": 1774317600000,
          "datetime": "2026-03-24T02:00:00",
          "open": 0.3265,
          "high": 0.329,
          "low": 0.326,
          "close": 0.3274,
          "volume": 127889.93,
          "close_time": 1774321199999,
          "quote_volume": 41923.180873,
          "trades": 1570,
          "taker_buy_base": 70778.08,
          "taker_buy_quote": 23206.206696
        },
        {
          "timestamp": 1774321200000,
          "datetime": "2026-03-24T03:00:00",
          "open": 0.3275,
          "high": 0.3303,
          "low": 0.3275,
          "close": 0.3296,
          "volume": 116796.25,
          "close_time": 1774324799999,
          "quote_volume": 38366.292629,
          "trades": 993,
          "taker_buy_base": 64596.74,
          "taker_buy_quote": 21215.566265
        },
        {
          "timestamp": 1774324800000,
          "datetime": "2026-03-24T04:00:00",
          "open": 0.3297,
          "high": 0.3302,
          "low": 0.325,
          "close": 0.3274,
          "volume": 733709.47,
          "close_time": 1774328399999,
          "quote_volume": 239862.182961,
          "trades": 2757,
          "taker_buy_base": 316175.24,
          "taker_buy_quote": 103326.467287
        },
        {
          "timestamp": 1774328400000,
          "datetime": "2026-03-24T05:00:00",
          "open": 0.3274,
          "high": 0.3291,
          "low": 0.3263,
          "close": 0.3286,
          "volume": 190560.81,
          "close_time": 1774331999999,
          "quote_volume": 62404.849205,
          "trades": 1183,
          "taker_buy_base": 64614.84,
          "taker_buy_quote": 21179.517298
        },
        {
          "timestamp": 1774332000000,
          "datetime": "2026-03-24T06:00:00",
          "open": 0.3286,
          "high": 0.3297,
          "low": 0.3273,
          "close": 0.3295,
          "volume": 244280.61,
          "close_time": 1774335599999,
          "quote_volume": 80211.46587,
          "trades": 1649,
          "taker_buy_base": 114823.2,
          "taker_buy_quote": 37714.459275
        },
        {
          "timestamp": 1774335600000,
          "datetime": "2026-03-24T07:00:00",
          "open": 0.3295,
          "high": 0.3326,
          "low": 0.3289,
          "close": 0.3319,
          "volume": 320896.64,
          "close_time": 1774339199999,
          "quote_volume": 106032.686212,
          "trades": 2126,
          "taker_buy_base": 177930.53,
          "taker_buy_quote": 58812.201801
        },
        {
          "timestamp": 1774339200000,
          "datetime": "2026-03-24T08:00:00",
          "open": 0.332,
          "high": 0.3336,
          "low": 0.331,
          "close": 0.3321,
          "volume": 311911.2,
          "close_time": 1774342799999,
          "quote_volume": 103723.493593,
          "trades": 2141,
          "taker_buy_base": 119317.78,
          "taker_buy_quote": 39669.969829
        },
        {
          "timestamp": 1774342800000,
          "datetime": "2026-03-24T09:00:00",
          "open": 0.332,
          "high": 0.3322,
          "low": 0.3298,
          "close": 0.3306,
          "volume": 258699.82,
          "close_time": 1774346399999,
          "quote_volume": 85593.102873,
          "trades": 1441,
          "taker_buy_base": 119739.45,
          "taker_buy_quote": 39622.11068
        },
        {
          "timestamp": 1774346400000,
          "datetime": "2026-03-24T10:00:00",
          "open": 0.3306,
          "high": 0.3306,
          "low": 0.3278,
          "close": 0.329,
          "volume": 151204.46,
          "close_time": 1774349999999,
          "quote_volume": 49742.253175,
          "trades": 1228,
          "taker_buy_base": 55600.71,
          "taker_buy_quote": 18286.953237
        },
        {
          "timestamp": 1774350000000,
          "datetime": "2026-03-24T11:00:00",
          "open": 0.329,
          "high": 0.329,
          "low": 0.3255,
          "close": 0.3273,
          "volume": 645610.92,
          "close_time": 1774353599999,
          "quote_volume": 210906.641995,
          "trades": 2916,
          "taker_buy_base": 284231.49,
          "taker_buy_quote": 92860.495573
        },
        {
          "timestamp": 1774353600000,
          "datetime": "2026-03-24T12:00:00",
          "open": 0.3272,
          "high": 0.3281,
          "low": 0.3257,
          "close": 0.3272,
          "volume": 200263.87,
          "close_time": 1774357199999,
          "quote_volume": 65437.089032,
          "trades": 1734,
          "taker_buy_base": 73192.09,
          "taker_buy_quote": 23917.918663
        },
        {
          "timestamp": 1774357200000,
          "datetime": "2026-03-24T13:00:00",
          "open": 0.3271,
          "high": 0.3279,
          "low": 0.3249,
          "close": 0.3254,
          "volume": 523200.31,
          "close_time": 1774360799999,
          "quote_volume": 170912.43492,
          "trades": 3105,
          "taker_buy_base": 274897.95,
          "taker_buy_quote": 89849.957627
        },
        {
          "timestamp": 1774360800000,
          "datetime": "2026-03-24T14:00:00",
          "open": 0.3255,
          "high": 0.3271,
          "low": 0.3226,
          "close": 0.3253,
          "volume": 371487.08,
          "close_time": 1774364399999,
          "quote_volume": 120643.364103,
          "trades": 3512,
          "taker_buy_base": 199280.55,
          "taker_buy_quote": 64713.434757
        },
        {
          "timestamp": 1774364400000,
          "datetime": "2026-03-24T15:00:00",
          "open": 0.3254,
          "high": 0.3266,
          "low": 0.324,
          "close": 0.3243,
          "volume": 270090.63,
          "close_time": 1774367999999,
          "quote_volume": 87910.462775,
          "trades": 1985,
          "taker_buy_base": 127516.99,
          "taker_buy_quote": 41509.15681
        },
        {
          "timestamp": 1774368000000,
          "datetime": "2026-03-24T16:00:00",
          "open": 0.3244,
          "high": 0.3254,
          "low": 0.3232,
          "close": 0.3235,
          "volume": 224234.65,
          "close_time": 1774371599999,
          "quote_volume": 72700.72664,
          "trades": 1828,
          "taker_buy_base": 120551.48,
          "taker_buy_quote": 39100.98416
        },
        {
          "timestamp": 1774371600000,
          "datetime": "2026-03-24T17:00:00",
          "open": 0.3236,
          "high": 0.3236,
          "low": 0.3205,
          "close": 0.3219,
          "volume": 463237.86,
          "close_time": 1774375199999,
          "quote_volume": 148904.684674,
          "trades": 2301,
          "taker_buy_base": 179393.2,
          "taker_buy_quote": 57704.60721
        },
        {
          "timestamp": 1774375200000,
          "datetime": "2026-03-24T18:00:00",
          "open": 0.322,
          "high": 0.3247,
          "low": 0.3213,
          "close": 0.3231,
          "volume": 199991.43,
          "close_time": 1774378799999,
          "quote_volume": 64603.102097,
          "trades": 1396,
          "taker_buy_base": 100861.11,
          "taker_buy_quote": 32573.772678
        },
        {
          "timestamp": 1774378800000,
          "datetime": "2026-03-24T19:00:00",
          "open": 0.3232,
          "high": 0.3253,
          "low": 0.3232,
          "close": 0.3239,
          "volume": 197630.72,
          "close_time": 1774382399999,
          "quote_volume": 64096.160937,
          "trades": 1033,
          "taker_buy_base": 123211.41,
          "taker_buy_quote": 39967.266092
        },
        {
          "timestamp": 1774382400000,
          "datetime": "2026-03-24T20:00:00",
          "open": 0.3239,
          "high": 0.3311,
          "low": 0.3239,
          "close": 0.3293,
          "volume": 476041.61,
          "close_time": 1774385999999,
          "quote_volume": 156508.642559,
          "trades": 2362,
          "taker_buy_base": 267841.51,
          "taker_buy_quote": 88087.032861
        },
        {
          "timestamp": 1774386000000,
          "datetime": "2026-03-24T21:00:00",
          "open": 0.3294,
          "high": 0.3311,
          "low": 0.3277,
          "close": 0.3304,
          "volume": 236192.8,
          "close_time": 1774389599999,
          "quote_volume": 77883.21834,
          "trades": 1313,
          "taker_buy_base": 113820.28,
          "taker_buy_quote": 37511.708693
        },
        {
          "timestamp": 1774389600000,
          "datetime": "2026-03-24T22:00:00",
          "open": 0.3306,
          "high": 0.336,
          "low": 0.3295,
          "close": 0.3312,
          "volume": 1335810.05,
          "close_time": 1774393199999,
          "quote_volume": 443391.017733,
          "trades": 5161,
          "taker_buy_base": 648275.12,
          "taker_buy_quote": 215194.103738
        },
        {
          "timestamp": 1774393200000,
          "datetime": "2026-03-24T23:00:00",
          "open": 0.3311,
          "high": 0.3342,
          "low": 0.331,
          "close": 0.3322,
          "volume": 310981.13,
          "close_time": 1774396799999,
          "quote_volume": 103535.043363,
          "trades": 1871,
          "taker_buy_base": 171887.53,
          "taker_buy_quote": 57228.210707
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 0.3324,
          "high": 0.334,
          "low": 0.3308,
          "close": 0.3324,
          "volume": 189112.58,
          "close_time": 1774400399999,
          "quote_volume": 62866.318663,
          "trades": 1597,
          "taker_buy_base": 66696.47,
          "taker_buy_quote": 22172.732843
        },
        {
          "timestamp": 1774400400000,
          "datetime": "2026-03-25T01:00:00",
          "open": 0.3325,
          "high": 0.3339,
          "low": 0.3316,
          "close": 0.3326,
          "volume": 145849.44,
          "close_time": 1774403999999,
          "quote_volume": 48547.335075,
          "trades": 1248,
          "taker_buy_base": 75742.97,
          "taker_buy_quote": 25213.67193
        },
        {
          "timestamp": 1774404000000,
          "datetime": "2026-03-25T02:00:00",
          "open": 0.3326,
          "high": 0.3337,
          "low": 0.3319,
          "close": 0.3321,
          "volume": 153854.5,
          "close_time": 1774407599999,
          "quote_volume": 51212.887125,
          "trades": 1067,
          "taker_buy_base": 69438.13,
          "taker_buy_quote": 23137.390049
        },
        {
          "timestamp": 1774407600000,
          "datetime": "2026-03-25T03:00:00",
          "open": 0.3322,
          "high": 0.3338,
          "low": 0.3311,
          "close": 0.3332,
          "volume": 213941.05,
          "close_time": 1774411199999,
          "quote_volume": 71089.436466,
          "trades": 1217,
          "taker_buy_base": 99084.91,
          "taker_buy_quote": 32943.230125
        },
        {
          "timestamp": 1774411200000,
          "datetime": "2026-03-25T04:00:00",
          "open": 0.3332,
          "high": 0.3336,
          "low": 0.332,
          "close": 0.3333,
          "volume": 113276.76,
          "close_time": 1774414799999,
          "quote_volume": 37700.167919,
          "trades": 749,
          "taker_buy_base": 43828.58,
          "taker_buy_quote": 14589.186245
        },
        {
          "timestamp": 1774414800000,
          "datetime": "2026-03-25T05:00:00",
          "open": 0.3333,
          "high": 0.3343,
          "low": 0.3317,
          "close": 0.3319,
          "volume": 195897.72,
          "close_time": 1774418399999,
          "quote_volume": 65218.632607,
          "trades": 1350,
          "taker_buy_base": 81562.81,
          "taker_buy_quote": 27163.95399
        },
        {
          "timestamp": 1774418400000,
          "datetime": "2026-03-25T06:00:00",
          "open": 0.332,
          "high": 0.3323,
          "low": 0.3285,
          "close": 0.3305,
          "volume": 539599.7,
          "close_time": 1774421999999,
          "quote_volume": 178159.844881,
          "trades": 2360,
          "taker_buy_base": 213420.79,
          "taker_buy_quote": 70468.904077
        },
        {
          "timestamp": 1774422000000,
          "datetime": "2026-03-25T07:00:00",
          "open": 0.3306,
          "high": 0.3347,
          "low": 0.3305,
          "close": 0.3327,
          "volume": 231074.82,
          "close_time": 1774425599999,
          "quote_volume": 76871.043266,
          "trades": 1416,
          "taker_buy_base": 128383.31,
          "taker_buy_quote": 42702.101324
        },
        {
          "timestamp": 1774425600000,
          "datetime": "2026-03-25T08:00:00",
          "open": 0.3327,
          "high": 0.3352,
          "low": 0.3324,
          "close": 0.3331,
          "volume": 220190.02,
          "close_time": 1774429199999,
          "quote_volume": 73500.078866,
          "trades": 1732,
          "taker_buy_base": 126591.2,
          "taker_buy_quote": 42264.221759
        },
        {
          "timestamp": 1774429200000,
          "datetime": "2026-03-25T09:00:00",
          "open": 0.333,
          "high": 0.3336,
          "low": 0.3321,
          "close": 0.3331,
          "volume": 167187.73,
          "close_time": 1774432799999,
          "quote_volume": 55649.764772,
          "trades": 1111,
          "taker_buy_base": 97008.5,
          "taker_buy_quote": 32295.881452
        },
        {
          "timestamp": 1774432800000,
          "datetime": "2026-03-25T10:00:00",
          "open": 0.333,
          "high": 0.3345,
          "low": 0.3327,
          "close": 0.3341,
          "volume": 218268.41,
          "close_time": 1774436399999,
          "quote_volume": 72768.227702,
          "trades": 1092,
          "taker_buy_base": 85643.91,
          "taker_buy_quote": 28566.320385
        },
        {
          "timestamp": 1774436400000,
          "datetime": "2026-03-25T11:00:00",
          "open": 0.3341,
          "high": 0.3358,
          "low": 0.3337,
          "close": 0.3354,
          "volume": 290057.48,
          "close_time": 1774439999999,
          "quote_volume": 97146.28671,
          "trades": 1706,
          "taker_buy_base": 133750.26,
          "taker_buy_quote": 44797.85438
        },
        {
          "timestamp": 1774440000000,
          "datetime": "2026-03-25T12:00:00",
          "open": 0.3355,
          "high": 0.3374,
          "low": 0.3345,
          "close": 0.3362,
          "volume": 633815.65,
          "close_time": 1774443599999,
          "quote_volume": 212807.993004,
          "trades": 2987,
          "taker_buy_base": 256857.11,
          "taker_buy_quote": 86281.949029
        },
        {
          "timestamp": 1774443600000,
          "datetime": "2026-03-25T13:00:00",
          "open": 0.3363,
          "high": 0.337,
          "low": 0.3335,
          "close": 0.3338,
          "volume": 243880.14,
          "close_time": 1774447199999,
          "quote_volume": 81830.770347,
          "trades": 2038,
          "taker_buy_base": 110984.29,
          "taker_buy_quote": 37265.98486
        },
        {
          "timestamp": 1774447200000,
          "datetime": "2026-03-25T14:00:00",
          "open": 0.3339,
          "high": 0.3356,
          "low": 0.3328,
          "close": 0.3344,
          "volume": 281521.94,
          "close_time": 1774450799999,
          "quote_volume": 94099.730723,
          "trades": 1613,
          "taker_buy_base": 126429.72,
          "taker_buy_quote": 42253.420971
        },
        {
          "timestamp": 1774450800000,
          "datetime": "2026-03-25T15:00:00",
          "open": 0.3345,
          "high": 0.3349,
          "low": 0.3309,
          "close": 0.3315,
          "volume": 434046.38,
          "close_time": 1774454399999,
          "quote_volume": 144311.950195,
          "trades": 2382,
          "taker_buy_base": 185825.9,
          "taker_buy_quote": 61801.746525
        },
        {
          "timestamp": 1774454400000,
          "datetime": "2026-03-25T16:00:00",
          "open": 0.3316,
          "high": 0.3341,
          "low": 0.3303,
          "close": 0.332,
          "volume": 367076.54,
          "close_time": 1774457999999,
          "quote_volume": 122011.898772,
          "trades": 2717,
          "taker_buy_base": 174882.39,
          "taker_buy_quote": 58157.781008
        },
        {
          "timestamp": 1774458000000,
          "datetime": "2026-03-25T17:00:00",
          "open": 0.332,
          "high": 0.3333,
          "low": 0.3316,
          "close": 0.332,
          "volume": 273735.15,
          "close_time": 1774461599999,
          "quote_volume": 91013.726293,
          "trades": 1675,
          "taker_buy_base": 128654.3,
          "taker_buy_quote": 42787.420842
        },
        {
          "timestamp": 1774461600000,
          "datetime": "2026-03-25T18:00:00",
          "open": 0.3321,
          "high": 0.333,
          "low": 0.3309,
          "close": 0.3316,
          "volume": 232700.41,
          "close_time": 1774465199999,
          "quote_volume": 77297.46713,
          "trades": 1466,
          "taker_buy_base": 77320.18,
          "taker_buy_quote": 25673.445006
        },
        {
          "timestamp": 1774465200000,
          "datetime": "2026-03-25T19:00:00",
          "open": 0.3317,
          "high": 0.3326,
          "low": 0.3312,
          "close": 0.3319,
          "volume": 102658.11,
          "close_time": 1774468799999,
          "quote_volume": 34057.48251,
          "trades": 963,
          "taker_buy_base": 42927.63,
          "taker_buy_quote": 14243.102408
        },
        {
          "timestamp": 1774468800000,
          "datetime": "2026-03-25T20:00:00",
          "open": 0.3321,
          "high": 0.3321,
          "low": 0.3292,
          "close": 0.3298,
          "volume": 214396.76,
          "close_time": 1774472399999,
          "quote_volume": 70824.608046,
          "trades": 1236,
          "taker_buy_base": 110656.78,
          "taker_buy_quote": 36571.093789
        },
        {
          "timestamp": 1774472400000,
          "datetime": "2026-03-25T21:00:00",
          "open": 0.3299,
          "high": 0.3306,
          "low": 0.3288,
          "close": 0.3303,
          "volume": 128064.27,
          "close_time": 1774475999999,
          "quote_volume": 42244.365961,
          "trades": 885,
          "taker_buy_base": 61490.45,
          "taker_buy_quote": 20290.248923
        },
        {
          "timestamp": 1774476000000,
          "datetime": "2026-03-25T22:00:00",
          "open": 0.3304,
          "high": 0.333,
          "low": 0.3299,
          "close": 0.3314,
          "volume": 167511.56,
          "close_time": 1774479599999,
          "quote_volume": 55525.987536,
          "trades": 1437,
          "taker_buy_base": 74578.62,
          "taker_buy_quote": 24721.275906
        },
        {
          "timestamp": 1774479600000,
          "datetime": "2026-03-25T23:00:00",
          "open": 0.3314,
          "high": 0.3318,
          "low": 0.3304,
          "close": 0.3315,
          "volume": 91596.5,
          "close_time": 1774483199999,
          "quote_volume": 30338.337924,
          "trades": 773,
          "taker_buy_base": 46246.17,
          "taker_buy_quote": 15320.990109
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 0.3315,
          "high": 0.3317,
          "low": 0.3293,
          "close": 0.3301,
          "volume": 104858.68,
          "close_time": 1774486799999,
          "quote_volume": 34660.818772,
          "trades": 892,
          "taker_buy_base": 42828.21,
          "taker_buy_quote": 14153.085371
        },
        {
          "timestamp": 1774486800000,
          "datetime": "2026-03-26T01:00:00",
          "open": 0.3302,
          "high": 0.3315,
          "low": 0.3299,
          "close": 0.3302,
          "volume": 135690.36,
          "close_time": 1774490399999,
          "quote_volume": 44864.881004,
          "trades": 828,
          "taker_buy_base": 82078.97,
          "taker_buy_quote": 27151.824142
        },
        {
          "timestamp": 1774490400000,
          "datetime": "2026-03-26T02:00:00",
          "open": 0.3301,
          "high": 0.3302,
          "low": 0.327,
          "close": 0.3285,
          "volume": 148930.56,
          "close_time": 1774493999999,
          "quote_volume": 48870.390796,
          "trades": 1186,
          "taker_buy_base": 87240.95,
          "taker_buy_quote": 28626.810141
        },
        {
          "timestamp": 1774494000000,
          "datetime": "2026-03-26T03:00:00",
          "open": 0.3285,
          "high": 0.3286,
          "low": 0.3259,
          "close": 0.3266,
          "volume": 236338.46,
          "close_time": 1774497599999,
          "quote_volume": 77305.933502,
          "trades": 1139,
          "taker_buy_base": 110292.55,
          "taker_buy_quote": 36074.402284
        },
        {
          "timestamp": 1774497600000,
          "datetime": "2026-03-26T04:00:00",
          "open": 0.3266,
          "high": 0.3267,
          "low": 0.3255,
          "close": 0.3261,
          "volume": 88603.77,
          "close_time": 1774501199999,
          "quote_volume": 28906.950587,
          "trades": 599,
          "taker_buy_base": 31624.41,
          "taker_buy_quote": 10317.105213
        },
        {
          "timestamp": 1774501200000,
          "datetime": "2026-03-26T05:00:00",
          "open": 0.326,
          "high": 0.3263,
          "low": 0.3224,
          "close": 0.3227,
          "volume": 484647.85,
          "close_time": 1774504799999,
          "quote_volume": 157183.856149,
          "trades": 2410,
          "taker_buy_base": 214366.07,
          "taker_buy_quote": 69531.560819
        },
        {
          "timestamp": 1774504800000,
          "datetime": "2026-03-26T06:00:00",
          "open": 0.3227,
          "high": 0.3235,
          "low": 0.3211,
          "close": 0.3217,
          "volume": 116586.5,
          "close_time": 1774508399999,
          "quote_volume": 37553.580525,
          "trades": 1109,
          "taker_buy_base": 53184.69,
          "taker_buy_quote": 17128.701724
        },
        {
          "timestamp": 1774508400000,
          "datetime": "2026-03-26T07:00:00",
          "open": 0.3216,
          "high": 0.3226,
          "low": 0.3212,
          "close": 0.3224,
          "volume": 227982.48,
          "close_time": 1774511999999,
          "quote_volume": 73397.512384,
          "trades": 1098,
          "taker_buy_base": 121077.17,
          "taker_buy_quote": 38975.376376
        },
        {
          "timestamp": 1774512000000,
          "datetime": "2026-03-26T08:00:00",
          "open": 0.3224,
          "high": 0.3224,
          "low": 0.3204,
          "close": 0.3214,
          "volume": 236280.41,
          "close_time": 1774515599999,
          "quote_volume": 75879.561773,
          "trades": 1166,
          "taker_buy_base": 76166.08,
          "taker_buy_quote": 24466.012404
        },
        {
          "timestamp": 1774515600000,
          "datetime": "2026-03-26T09:00:00",
          "open": 0.3214,
          "high": 0.3227,
          "low": 0.3183,
          "close": 0.319,
          "volume": 571224.68,
          "close_time": 1774519199999,
          "quote_volume": 182629.930686,
          "trades": 2233,
          "taker_buy_base": 238462.36,
          "taker_buy_quote": 76235.40647
        },
        {
          "timestamp": 1774519200000,
          "datetime": "2026-03-26T10:00:00",
          "open": 0.319,
          "high": 0.319,
          "low": 0.3173,
          "close": 0.3178,
          "volume": 347677.4,
          "close_time": 1774522799999,
          "quote_volume": 110537.22287,
          "trades": 1809,
          "taker_buy_base": 113949.9,
          "taker_buy_quote": 36237.012642
        },
        {
          "timestamp": 1774522800000,
          "datetime": "2026-03-26T11:00:00",
          "open": 0.3179,
          "high": 0.3184,
          "low": 0.3169,
          "close": 0.3175,
          "volume": 310294.3,
          "close_time": 1774526399999,
          "quote_volume": 98564.237231,
          "trades": 2011,
          "taker_buy_base": 172541.58,
          "taker_buy_quote": 54808.47575
        },
        {
          "timestamp": 1774526400000,
          "datetime": "2026-03-26T12:00:00",
          "open": 0.3175,
          "high": 0.3198,
          "low": 0.3171,
          "close": 0.3193,
          "volume": 197169.97,
          "close_time": 1774529999999,
          "quote_volume": 62824.516878,
          "trades": 1583,
          "taker_buy_base": 133114.52,
          "taker_buy_quote": 42421.903485
        },
        {
          "timestamp": 1774530000000,
          "datetime": "2026-03-26T13:00:00",
          "open": 0.3193,
          "high": 0.3224,
          "low": 0.3182,
          "close": 0.3213,
          "volume": 313839.12,
          "close_time": 1774533599999,
          "quote_volume": 100646.540364,
          "trades": 2109,
          "taker_buy_base": 135341.21,
          "taker_buy_quote": 43365.609273
        },
        {
          "timestamp": 1774533600000,
          "datetime": "2026-03-26T14:00:00",
          "open": 0.3213,
          "high": 0.3218,
          "low": 0.3191,
          "close": 0.3198,
          "volume": 185135.04,
          "close_time": 1774537199999,
          "quote_volume": 59326.306916,
          "trades": 1890,
          "taker_buy_base": 97509.27,
          "taker_buy_quote": 31258.767517
        },
        {
          "timestamp": 1774537200000,
          "datetime": "2026-03-26T15:00:00",
          "open": 0.3198,
          "high": 0.3198,
          "low": 0.3162,
          "close": 0.3167,
          "volume": 376797.35,
          "close_time": 1774540799999,
          "quote_volume": 119654.534919,
          "trades": 2591,
          "taker_buy_base": 165972.21,
          "taker_buy_quote": 52683.774808
        },
        {
          "timestamp": 1774540800000,
          "datetime": "2026-03-26T16:00:00",
          "open": 0.3167,
          "high": 0.3175,
          "low": 0.3146,
          "close": 0.3149,
          "volume": 301100.44,
          "close_time": 1774544399999,
          "quote_volume": 95128.821825,
          "trades": 1497,
          "taker_buy_base": 97829.22,
          "taker_buy_quote": 30946.217368
        },
        {
          "timestamp": 1774544400000,
          "datetime": "2026-03-26T17:00:00",
          "open": 0.3149,
          "high": 0.3166,
          "low": 0.314,
          "close": 0.3151,
          "volume": 289101.1,
          "close_time": 1774547999999,
          "quote_volume": 91248.509265,
          "trades": 1434,
          "taker_buy_base": 207218.81,
          "taker_buy_quote": 65433.546574
        },
        {
          "timestamp": 1774548000000,
          "datetime": "2026-03-26T18:00:00",
          "open": 0.3152,
          "high": 0.3154,
          "low": 0.3133,
          "close": 0.3146,
          "volume": 500440.34,
          "close_time": 1774551599999,
          "quote_volume": 157356.843645,
          "trades": 1858,
          "taker_buy_base": 163347.06,
          "taker_buy_quote": 51334.807806
        },
        {
          "timestamp": 1774551600000,
          "datetime": "2026-03-26T19:00:00",
          "open": 0.3146,
          "high": 0.3148,
          "low": 0.3129,
          "close": 0.3132,
          "volume": 139207.56,
          "close_time": 1774555199999,
          "quote_volume": 43667.563199,
          "trades": 922,
          "taker_buy_base": 66689.09,
          "taker_buy_quote": 20911.878818
        },
        {
          "timestamp": 1774555200000,
          "datetime": "2026-03-26T20:00:00",
          "open": 0.3133,
          "high": 0.319,
          "low": 0.3119,
          "close": 0.315,
          "volume": 658178.51,
          "close_time": 1774558799999,
          "quote_volume": 208212.536741,
          "trades": 4206,
          "taker_buy_base": 371774.69,
          "taker_buy_quote": 117631.982614
        },
        {
          "timestamp": 1774558800000,
          "datetime": "2026-03-26T21:00:00",
          "open": 0.3151,
          "high": 0.3181,
          "low": 0.3147,
          "close": 0.3166,
          "volume": 170421.51,
          "close_time": 1774562399999,
          "quote_volume": 53913.044374,
          "trades": 1240,
          "taker_buy_base": 89461.78,
          "taker_buy_quote": 28285.422615
        },
        {
          "timestamp": 1774562400000,
          "datetime": "2026-03-26T22:00:00",
          "open": 0.3167,
          "high": 0.319,
          "low": 0.3136,
          "close": 0.3155,
          "volume": 2877138.42,
          "close_time": 1774565999999,
          "quote_volume": 908849.320255,
          "trades": 4272,
          "taker_buy_base": 1159812.48,
          "taker_buy_quote": 365698.640575
        },
        {
          "timestamp": 1774566000000,
          "datetime": "2026-03-26T23:00:00",
          "open": 0.3155,
          "high": 0.3158,
          "low": 0.3143,
          "close": 0.3151,
          "volume": 268631.15,
          "close_time": 1774569599999,
          "quote_volume": 84640.517473,
          "trades": 1411,
          "taker_buy_base": 142733.69,
          "taker_buy_quote": 44972.790592
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 0.3152,
          "high": 0.3169,
          "low": 0.3152,
          "close": 0.3163,
          "volume": 201736.34,
          "close_time": 1774573199999,
          "quote_volume": 63814.250105,
          "trades": 1161,
          "taker_buy_base": 136938.95,
          "taker_buy_quote": 43318.734288
        },
        {
          "timestamp": 1774573200000,
          "datetime": "2026-03-27T01:00:00",
          "open": 0.3163,
          "high": 0.3177,
          "low": 0.3159,
          "close": 0.3174,
          "volume": 104369.37,
          "close_time": 1774576799999,
          "quote_volume": 33058.923578,
          "trades": 725,
          "taker_buy_base": 41415.92,
          "taker_buy_quote": 13121.289296
        },
        {
          "timestamp": 1774576800000,
          "datetime": "2026-03-27T02:00:00",
          "open": 0.3175,
          "high": 0.3179,
          "low": 0.3162,
          "close": 0.3166,
          "volume": 115732.33,
          "close_time": 1774580399999,
          "quote_volume": 36688.646623,
          "trades": 646,
          "taker_buy_base": 54954.52,
          "taker_buy_quote": 17423.835851
        },
        {
          "timestamp": 1774580400000,
          "datetime": "2026-03-27T03:00:00",
          "open": 0.3167,
          "high": 0.3168,
          "low": 0.3155,
          "close": 0.3157,
          "volume": 94973.75,
          "close_time": 1774583999999,
          "quote_volume": 30016.805648,
          "trades": 640,
          "taker_buy_base": 54015.96,
          "taker_buy_quote": 17074.916808
        },
        {
          "timestamp": 1774584000000,
          "datetime": "2026-03-27T04:00:00",
          "open": 0.3156,
          "high": 0.3156,
          "low": 0.3135,
          "close": 0.3144,
          "volume": 239279.46,
          "close_time": 1774587599999,
          "quote_volume": 75234.569593,
          "trades": 1561,
          "taker_buy_base": 112587.81,
          "taker_buy_quote": 35393.935725
        },
        {
          "timestamp": 1774587600000,
          "datetime": "2026-03-27T05:00:00",
          "open": 0.3143,
          "high": 0.316,
          "low": 0.3142,
          "close": 0.3153,
          "volume": 202135.03,
          "close_time": 1774591199999,
          "quote_volume": 63705.816886,
          "trades": 861,
          "taker_buy_base": 121204.27,
          "taker_buy_quote": 38200.600585
        },
        {
          "timestamp": 1774591200000,
          "datetime": "2026-03-27T06:00:00",
          "open": 0.3154,
          "high": 0.3159,
          "low": 0.3148,
          "close": 0.3156,
          "volume": 53438.91,
          "close_time": 1774594799999,
          "quote_volume": 16854.184154,
          "trades": 586,
          "taker_buy_base": 25245.27,
          "taker_buy_quote": 7961.860104
        },
        {
          "timestamp": 1774594800000,
          "datetime": "2026-03-27T07:00:00",
          "open": 0.3156,
          "high": 0.3174,
          "low": 0.3152,
          "close": 0.3171,
          "volume": 284274.09,
          "close_time": 1774598399999,
          "quote_volume": 90050.209157,
          "trades": 1709,
          "taker_buy_base": 170627.5,
          "taker_buy_quote": 54062.108764
        },
        {
          "timestamp": 1774598400000,
          "datetime": "2026-03-27T08:00:00",
          "open": 0.3171,
          "high": 0.3178,
          "low": 0.3119,
          "close": 0.3148,
          "volume": 1009439.17,
          "close_time": 1774601999999,
          "quote_volume": 317901.380765,
          "trades": 5189,
          "taker_buy_base": 538537.75,
          "taker_buy_quote": 169734.562918
        },
        {
          "timestamp": 1774602000000,
          "datetime": "2026-03-27T09:00:00",
          "open": 0.3148,
          "high": 0.3148,
          "low": 0.3102,
          "close": 0.3117,
          "volume": 556604.2,
          "close_time": 1774605599999,
          "quote_volume": 173977.942342,
          "trades": 2240,
          "taker_buy_base": 214905.77,
          "taker_buy_quote": 67236.386882
        },
        {
          "timestamp": 1774605600000,
          "datetime": "2026-03-27T10:00:00",
          "open": 0.3116,
          "high": 0.3123,
          "low": 0.3042,
          "close": 0.3051,
          "volume": 1615584.29,
          "close_time": 1774609199999,
          "quote_volume": 497995.184179,
          "trades": 7734,
          "taker_buy_base": 736641.84,
          "taker_buy_quote": 227076.951353
        },
        {
          "timestamp": 1774609200000,
          "datetime": "2026-03-27T11:00:00",
          "open": 0.3052,
          "high": 0.3057,
          "low": 0.3022,
          "close": 0.3051,
          "volume": 1373638.21,
          "close_time": 1774612799999,
          "quote_volume": 417639.880221,
          "trades": 5146,
          "taker_buy_base": 664259.07,
          "taker_buy_quote": 201984.589863
        },
        {
          "timestamp": 1774612800000,
          "datetime": "2026-03-27T12:00:00",
          "open": 0.3051,
          "high": 0.3054,
          "low": 0.3031,
          "close": 0.3054,
          "volume": 209447.34,
          "close_time": 1774616399999,
          "quote_volume": 63696.410416,
          "trades": 1728,
          "taker_buy_base": 86594.02,
          "taker_buy_quote": 26340.443351
        },
        {
          "timestamp": 1774616400000,
          "datetime": "2026-03-27T13:00:00",
          "open": 0.3054,
          "high": 0.3065,
          "low": 0.3026,
          "close": 0.304,
          "volume": 512928.21,
          "close_time": 1774619999999,
          "quote_volume": 156470.346087,
          "trades": 2977,
          "taker_buy_base": 275695.37,
          "taker_buy_quote": 84140.643493
        },
        {
          "timestamp": 1774620000000,
          "datetime": "2026-03-27T14:00:00",
          "open": 0.304,
          "high": 0.3058,
          "low": 0.3025,
          "close": 0.3031,
          "volume": 954282.76,
          "close_time": 1774623599999,
          "quote_volume": 289604.987813,
          "trades": 2675,
          "taker_buy_base": 594029.47,
          "taker_buy_quote": 180219.848444
        },
        {
          "timestamp": 1774623600000,
          "datetime": "2026-03-27T15:00:00",
          "open": 0.3032,
          "high": 0.306,
          "low": 0.3016,
          "close": 0.3026,
          "volume": 823360.22,
          "close_time": 1774627199999,
          "quote_volume": 249970.489753,
          "trades": 3497,
          "taker_buy_base": 438228.34,
          "taker_buy_quote": 133025.314705
        },
        {
          "timestamp": 1774627200000,
          "datetime": "2026-03-27T16:00:00",
          "open": 0.3027,
          "high": 0.3037,
          "low": 0.3015,
          "close": 0.3028,
          "volume": 333603.05,
          "close_time": 1774630799999,
          "quote_volume": 100961.093162,
          "trades": 2282,
          "taker_buy_base": 139747.8,
          "taker_buy_quote": 42304.558249
        },
        {
          "timestamp": 1774630800000,
          "datetime": "2026-03-27T17:00:00",
          "open": 0.3029,
          "high": 0.305,
          "low": 0.3017,
          "close": 0.3019,
          "volume": 208732.8,
          "close_time": 1774634399999,
          "quote_volume": 63244.357232,
          "trades": 1637,
          "taker_buy_base": 104461.79,
          "taker_buy_quote": 31649.91142
        },
        {
          "timestamp": 1774634400000,
          "datetime": "2026-03-27T18:00:00",
          "open": 0.3019,
          "high": 0.3025,
          "low": 0.2993,
          "close": 0.2999,
          "volume": 607553.28,
          "close_time": 1774637999999,
          "quote_volume": 182676.080942,
          "trades": 2076,
          "taker_buy_base": 215283.46,
          "taker_buy_quote": 64722.999727
        },
        {
          "timestamp": 1774638000000,
          "datetime": "2026-03-27T19:00:00",
          "open": 0.2999,
          "high": 0.3015,
          "low": 0.2984,
          "close": 0.3008,
          "volume": 262185.66,
          "close_time": 1774641599999,
          "quote_volume": 78709.810611,
          "trades": 1511,
          "taker_buy_base": 124218.52,
          "taker_buy_quote": 37306.799595
        },
        {
          "timestamp": 1774641600000,
          "datetime": "2026-03-27T20:00:00",
          "open": 0.3008,
          "high": 0.3016,
          "low": 0.2988,
          "close": 0.301,
          "volume": 213273.33,
          "close_time": 1774645199999,
          "quote_volume": 64027.213764,
          "trades": 1276,
          "taker_buy_base": 96701.37,
          "taker_buy_quote": 29038.635072
        },
        {
          "timestamp": 1774645200000,
          "datetime": "2026-03-27T21:00:00",
          "open": 0.3009,
          "high": 0.3022,
          "low": 0.3009,
          "close": 0.3012,
          "volume": 133159.56,
          "close_time": 1774648799999,
          "quote_volume": 40159.849898,
          "trades": 761,
          "taker_buy_base": 60394.89,
          "taker_buy_quote": 18213.09751
        },
        {
          "timestamp": 1774648800000,
          "datetime": "2026-03-27T22:00:00",
          "open": 0.3012,
          "high": 0.3013,
          "low": 0.299,
          "close": 0.2998,
          "volume": 74133.87,
          "close_time": 1774652399999,
          "quote_volume": 22266.801967,
          "trades": 653,
          "taker_buy_base": 11238.89,
          "taker_buy_quote": 3373.719241
        },
        {
          "timestamp": 1774652400000,
          "datetime": "2026-03-27T23:00:00",
          "open": 0.2998,
          "high": 0.3012,
          "low": 0.2987,
          "close": 0.3006,
          "volume": 155776.63,
          "close_time": 1774655999999,
          "quote_volume": 46657.365951,
          "trades": 865,
          "taker_buy_base": 61693.57,
          "taker_buy_quote": 18480.410711
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 0.3007,
          "high": 0.3099,
          "low": 0.2976,
          "close": 0.2977,
          "volume": 4093885.73,
          "close_time": 1774659599999,
          "quote_volume": 1236847.149021,
          "trades": 11860,
          "taker_buy_base": 2359300.09,
          "taker_buy_quote": 714112.944981
        },
        {
          "timestamp": 1774659600000,
          "datetime": "2026-03-28T01:00:00",
          "open": 0.2977,
          "high": 0.2979,
          "low": 0.2944,
          "close": 0.2963,
          "volume": 299878.59,
          "close_time": 1774663199999,
          "quote_volume": 88710.380864,
          "trades": 2161,
          "taker_buy_base": 121059.93,
          "taker_buy_quote": 35817.460756
        },
        {
          "timestamp": 1774663200000,
          "datetime": "2026-03-28T02:00:00",
          "open": 0.2962,
          "high": 0.2976,
          "low": 0.2947,
          "close": 0.2951,
          "volume": 128446.45,
          "close_time": 1774666799999,
          "quote_volume": 38001.458496,
          "trades": 1151,
          "taker_buy_base": 54849.56,
          "taker_buy_quote": 16227.920773
        },
        {
          "timestamp": 1774666800000,
          "datetime": "2026-03-28T03:00:00",
          "open": 0.2952,
          "high": 0.2962,
          "low": 0.2948,
          "close": 0.2953,
          "volume": 90048.09,
          "close_time": 1774670399999,
          "quote_volume": 26622.917248,
          "trades": 701,
          "taker_buy_base": 50808.29,
          "taker_buy_quote": 15024.405482
        },
        {
          "timestamp": 1774670400000,
          "datetime": "2026-03-28T04:00:00",
          "open": 0.2954,
          "high": 0.2965,
          "low": 0.2951,
          "close": 0.2958,
          "volume": 116911.4,
          "close_time": 1774673999999,
          "quote_volume": 34585.89732,
          "trades": 772,
          "taker_buy_base": 35658.86,
          "taker_buy_quote": 10549.127156
        },
        {
          "timestamp": 1774674000000,
          "datetime": "2026-03-28T05:00:00",
          "open": 0.2959,
          "high": 0.2969,
          "low": 0.2954,
          "close": 0.2967,
          "volume": 69196.0,
          "close_time": 1774677599999,
          "quote_volume": 20487.354853,
          "trades": 562,
          "taker_buy_base": 33418.48,
          "taker_buy_quote": 9894.687177
        },
        {
          "timestamp": 1774677600000,
          "datetime": "2026-03-28T06:00:00",
          "open": 0.2967,
          "high": 0.2989,
          "low": 0.2964,
          "close": 0.2969,
          "volume": 233254.46,
          "close_time": 1774681199999,
          "quote_volume": 69291.956793,
          "trades": 1016,
          "taker_buy_base": 82654.91,
          "taker_buy_quote": 24567.322476
        },
        {
          "timestamp": 1774681200000,
          "datetime": "2026-03-28T07:00:00",
          "open": 0.2968,
          "high": 0.2992,
          "low": 0.2968,
          "close": 0.2991,
          "volume": 119880.69,
          "close_time": 1774684799999,
          "quote_volume": 35753.636063,
          "trades": 829,
          "taker_buy_base": 65330.46,
          "taker_buy_quote": 19484.251777
        },
        {
          "timestamp": 1774684800000,
          "datetime": "2026-03-28T08:00:00",
          "open": 0.2992,
          "high": 0.3001,
          "low": 0.2987,
          "close": 0.299,
          "volume": 203447.3,
          "close_time": 1774688399999,
          "quote_volume": 60913.327495,
          "trades": 1019,
          "taker_buy_base": 119961.23,
          "taker_buy_quote": 35924.757141
        },
        {
          "timestamp": 1774688400000,
          "datetime": "2026-03-28T09:00:00",
          "open": 0.2991,
          "high": 0.2997,
          "low": 0.2975,
          "close": 0.298,
          "volume": 113150.64,
          "close_time": 1774691999999,
          "quote_volume": 33791.523023,
          "trades": 781,
          "taker_buy_base": 46766.79,
          "taker_buy_quote": 13969.714745
        },
        {
          "timestamp": 1774692000000,
          "datetime": "2026-03-28T10:00:00",
          "open": 0.298,
          "high": 0.3,
          "low": 0.2976,
          "close": 0.2984,
          "volume": 97024.5,
          "close_time": 1774695599999,
          "quote_volume": 28969.150485,
          "trades": 843,
          "taker_buy_base": 49107.06,
          "taker_buy_quote": 14658.010568
        },
        {
          "timestamp": 1774695600000,
          "datetime": "2026-03-28T11:00:00",
          "open": 0.2984,
          "high": 0.2996,
          "low": 0.298,
          "close": 0.2994,
          "volume": 93720.93,
          "close_time": 1774699199999,
          "quote_volume": 28025.342848,
          "trades": 689,
          "taker_buy_base": 29503.62,
          "taker_buy_quote": 8819.668825
        },
        {
          "timestamp": 1774699200000,
          "datetime": "2026-03-28T12:00:00",
          "open": 0.2992,
          "high": 0.2998,
          "low": 0.2967,
          "close": 0.297,
          "volume": 205926.69,
          "close_time": 1774702799999,
          "quote_volume": 61447.900012,
          "trades": 1371,
          "taker_buy_base": 138416.07,
          "taker_buy_quote": 41308.578716
        },
        {
          "timestamp": 1774702800000,
          "datetime": "2026-03-28T13:00:00",
          "open": 0.2971,
          "high": 0.3038,
          "low": 0.2966,
          "close": 0.3014,
          "volume": 536291.36,
          "close_time": 1774706399999,
          "quote_volume": 161377.880194,
          "trades": 2596,
          "taker_buy_base": 357583.16,
          "taker_buy_quote": 107604.488237
        },
        {
          "timestamp": 1774706400000,
          "datetime": "2026-03-28T14:00:00",
          "open": 0.3014,
          "high": 0.3016,
          "low": 0.2993,
          "close": 0.2994,
          "volume": 300478.56,
          "close_time": 1774709999999,
          "quote_volume": 90181.912449,
          "trades": 1655,
          "taker_buy_base": 176542.62,
          "taker_buy_quote": 52991.075692
        },
        {
          "timestamp": 1774710000000,
          "datetime": "2026-03-28T15:00:00",
          "open": 0.2995,
          "high": 0.3014,
          "low": 0.2987,
          "close": 0.2997,
          "volume": 453940.89,
          "close_time": 1774713599999,
          "quote_volume": 136062.60276,
          "trades": 2383,
          "taker_buy_base": 228876.65,
          "taker_buy_quote": 68593.634464
        },
        {
          "timestamp": 1774713600000,
          "datetime": "2026-03-28T16:00:00",
          "open": 0.2998,
          "high": 0.3017,
          "low": 0.2995,
          "close": 0.3016,
          "volume": 300809.56,
          "close_time": 1774717199999,
          "quote_volume": 90449.944645,
          "trades": 1256,
          "taker_buy_base": 239834.73,
          "taker_buy_quote": 72148.88897
        },
        {
          "timestamp": 1774717200000,
          "datetime": "2026-03-28T17:00:00",
          "open": 0.3016,
          "high": 0.302,
          "low": 0.2995,
          "close": 0.3004,
          "volume": 290610.37,
          "close_time": 1774720799999,
          "quote_volume": 87508.305986,
          "trades": 1414,
          "taker_buy_base": 215448.47,
          "taker_buy_quote": 64923.471382
        },
        {
          "timestamp": 1774720800000,
          "datetime": "2026-03-28T18:00:00",
          "open": 0.3004,
          "high": 0.3031,
          "low": 0.3001,
          "close": 0.3019,
          "volume": 250500.93,
          "close_time": 1774724399999,
          "quote_volume": 75604.130128,
          "trades": 1207,
          "taker_buy_base": 93016.14,
          "taker_buy_quote": 28087.338914
        },
        {
          "timestamp": 1774724400000,
          "datetime": "2026-03-28T19:00:00",
          "open": 0.3019,
          "high": 0.3024,
          "low": 0.3009,
          "close": 0.3015,
          "volume": 137136.95,
          "close_time": 1774727999999,
          "quote_volume": 41404.671,
          "trades": 997,
          "taker_buy_base": 65296.26,
          "taker_buy_quote": 19723.137998
        },
        {
          "timestamp": 1774728000000,
          "datetime": "2026-03-28T20:00:00",
          "open": 0.3016,
          "high": 0.3034,
          "low": 0.3015,
          "close": 0.3024,
          "volume": 121744.8,
          "close_time": 1774731599999,
          "quote_volume": 36855.113995,
          "trades": 1078,
          "taker_buy_base": 70167.0,
          "taker_buy_quote": 21243.48606
        },
        {
          "timestamp": 1774731600000,
          "datetime": "2026-03-28T21:00:00",
          "open": 0.3024,
          "high": 0.3026,
          "low": 0.2987,
          "close": 0.299,
          "volume": 203803.42,
          "close_time": 1774735199999,
          "quote_volume": 61270.385011,
          "trades": 1176,
          "taker_buy_base": 70444.24,
          "taker_buy_quote": 21218.879725
        },
        {
          "timestamp": 1774735200000,
          "datetime": "2026-03-28T22:00:00",
          "open": 0.299,
          "high": 0.3001,
          "low": 0.2979,
          "close": 0.2985,
          "volume": 193676.42,
          "close_time": 1774738799999,
          "quote_volume": 57928.837378,
          "trades": 884,
          "taker_buy_base": 79928.55,
          "taker_buy_quote": 23916.878406
        },
        {
          "timestamp": 1774738800000,
          "datetime": "2026-03-28T23:00:00",
          "open": 0.2985,
          "high": 0.2985,
          "low": 0.2932,
          "close": 0.2943,
          "volume": 335227.69,
          "close_time": 1774742399999,
          "quote_volume": 98997.968878,
          "trades": 2007,
          "taker_buy_base": 136878.52,
          "taker_buy_quote": 40385.629613
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 0.2943,
          "high": 0.2951,
          "low": 0.2926,
          "close": 0.2939,
          "volume": 285397.82,
          "close_time": 1774745999999,
          "quote_volume": 83770.12738,
          "trades": 1635,
          "taker_buy_base": 132515.36,
          "taker_buy_quote": 38914.819491
        },
        {
          "timestamp": 1774746000000,
          "datetime": "2026-03-29T01:00:00",
          "open": 0.294,
          "high": 0.296,
          "low": 0.2939,
          "close": 0.2948,
          "volume": 212159.67,
          "close_time": 1774749599999,
          "quote_volume": 62569.61532,
          "trades": 1105,
          "taker_buy_base": 75240.72,
          "taker_buy_quote": 22201.968727
        },
        {
          "timestamp": 1774749600000,
          "datetime": "2026-03-29T02:00:00",
          "open": 0.2947,
          "high": 0.2949,
          "low": 0.2934,
          "close": 0.2941,
          "volume": 128307.43,
          "close_time": 1774753199999,
          "quote_volume": 37776.062919,
          "trades": 749,
          "taker_buy_base": 48074.37,
          "taker_buy_quote": 14153.808517
        },
        {
          "timestamp": 1774753200000,
          "datetime": "2026-03-29T03:00:00",
          "open": 0.2942,
          "high": 0.2965,
          "low": 0.2941,
          "close": 0.2949,
          "volume": 100328.8,
          "close_time": 1774756799999,
          "quote_volume": 29620.890699,
          "trades": 812,
          "taker_buy_base": 50040.62,
          "taker_buy_quote": 14777.337029
        },
        {
          "timestamp": 1774756800000,
          "datetime": "2026-03-29T04:00:00",
          "open": 0.2949,
          "high": 0.2952,
          "low": 0.2942,
          "close": 0.2946,
          "volume": 58681.91,
          "close_time": 1774760399999,
          "quote_volume": 17287.005426,
          "trades": 602,
          "taker_buy_base": 32450.82,
          "taker_buy_quote": 9560.116999
        },
        {
          "timestamp": 1774760400000,
          "datetime": "2026-03-29T05:00:00",
          "open": 0.2945,
          "high": 0.2953,
          "low": 0.2936,
          "close": 0.2948,
          "volume": 96994.69,
          "close_time": 1774763999999,
          "quote_volume": 28556.96778,
          "trades": 784,
          "taker_buy_base": 45284.07,
          "taker_buy_quote": 13338.796202
        },
        {
          "timestamp": 1774764000000,
          "datetime": "2026-03-29T06:00:00",
          "open": 0.2949,
          "high": 0.2957,
          "low": 0.2936,
          "close": 0.2937,
          "volume": 164628.26,
          "close_time": 1774767599999,
          "quote_volume": 48516.218076,
          "trades": 867,
          "taker_buy_base": 74729.67,
          "taker_buy_quote": 22018.863617
        },
        {
          "timestamp": 1774767600000,
          "datetime": "2026-03-29T07:00:00",
          "open": 0.2936,
          "high": 0.294,
          "low": 0.2928,
          "close": 0.2929,
          "volume": 92602.3,
          "close_time": 1774771199999,
          "quote_volume": 27169.48448,
          "trades": 662,
          "taker_buy_base": 35690.39,
          "taker_buy_quote": 10478.699688
        },
        {
          "timestamp": 1774771200000,
          "datetime": "2026-03-29T08:00:00",
          "open": 0.2928,
          "high": 0.2939,
          "low": 0.292,
          "close": 0.2936,
          "volume": 289389.48,
          "close_time": 1774774799999,
          "quote_volume": 84821.484441,
          "trades": 1125,
          "taker_buy_base": 196366.47,
          "taker_buy_quote": 57561.579935
        },
        {
          "timestamp": 1774774800000,
          "datetime": "2026-03-29T09:00:00",
          "open": 0.2937,
          "high": 0.2944,
          "low": 0.2929,
          "close": 0.2935,
          "volume": 373625.16,
          "close_time": 1774778399999,
          "quote_volume": 109752.29542,
          "trades": 1211,
          "taker_buy_base": 198904.61,
          "taker_buy_quote": 58437.472888
        },
        {
          "timestamp": 1774778400000,
          "datetime": "2026-03-29T10:00:00",
          "open": 0.2935,
          "high": 0.2935,
          "low": 0.291,
          "close": 0.2925,
          "volume": 322086.72,
          "close_time": 1774781999999,
          "quote_volume": 94186.626945,
          "trades": 1503,
          "taker_buy_base": 160643.76,
          "taker_buy_quote": 46983.515665
        },
        {
          "timestamp": 1774782000000,
          "datetime": "2026-03-29T11:00:00",
          "open": 0.2923,
          "high": 0.2954,
          "low": 0.2923,
          "close": 0.2942,
          "volume": 260219.69,
          "close_time": 1774785599999,
          "quote_volume": 76554.499464,
          "trades": 1446,
          "taker_buy_base": 141606.2,
          "taker_buy_quote": 41662.186398
        },
        {
          "timestamp": 1774785600000,
          "datetime": "2026-03-29T12:00:00",
          "open": 0.2942,
          "high": 0.2942,
          "low": 0.2897,
          "close": 0.2916,
          "volume": 339802.38,
          "close_time": 1774789199999,
          "quote_volume": 98937.43581,
          "trades": 1575,
          "taker_buy_base": 212640.93,
          "taker_buy_quote": 61846.98659
        },
        {
          "timestamp": 1774789200000,
          "datetime": "2026-03-29T13:00:00",
          "open": 0.2916,
          "high": 0.2923,
          "low": 0.2894,
          "close": 0.2911,
          "volume": 268457.71,
          "close_time": 1774792799999,
          "quote_volume": 78136.08576,
          "trades": 1463,
          "taker_buy_base": 101269.25,
          "taker_buy_quote": 29489.85435
        },
        {
          "timestamp": 1774792800000,
          "datetime": "2026-03-29T14:00:00",
          "open": 0.2911,
          "high": 0.2926,
          "low": 0.2903,
          "close": 0.2916,
          "volume": 429726.81,
          "close_time": 1774796399999,
          "quote_volume": 125155.002498,
          "trades": 1518,
          "taker_buy_base": 133631.8,
          "taker_buy_quote": 38949.061967
        },
        {
          "timestamp": 1774796400000,
          "datetime": "2026-03-29T15:00:00",
          "open": 0.2916,
          "high": 0.2927,
          "low": 0.2906,
          "close": 0.2922,
          "volume": 410054.52,
          "close_time": 1774799999999,
          "quote_volume": 119482.536825,
          "trades": 1539,
          "taker_buy_base": 285410.35,
          "taker_buy_quote": 83128.945259
        },
        {
          "timestamp": 1774800000000,
          "datetime": "2026-03-29T16:00:00",
          "open": 0.2921,
          "high": 0.2935,
          "low": 0.2904,
          "close": 0.2906,
          "volume": 322889.29,
          "close_time": 1774803599999,
          "quote_volume": 94305.568492,
          "trades": 1147,
          "taker_buy_base": 93428.22,
          "taker_buy_quote": 27303.399004
        },
        {
          "timestamp": 1774803600000,
          "datetime": "2026-03-29T17:00:00",
          "open": 0.2907,
          "high": 0.2915,
          "low": 0.288,
          "close": 0.2895,
          "volume": 235992.52,
          "close_time": 1774807199999,
          "quote_volume": 68273.69917,
          "trades": 1215,
          "taker_buy_base": 117900.37,
          "taker_buy_quote": 34120.913861
        },
        {
          "timestamp": 1774807200000,
          "datetime": "2026-03-29T18:00:00",
          "open": 0.2895,
          "high": 0.2915,
          "low": 0.2891,
          "close": 0.2908,
          "volume": 174736.11,
          "close_time": 1774810799999,
          "quote_volume": 50712.853779,
          "trades": 1066,
          "taker_buy_base": 111847.68,
          "taker_buy_quote": 32468.173406
        },
        {
          "timestamp": 1774810800000,
          "datetime": "2026-03-29T19:00:00",
          "open": 0.2908,
          "high": 0.2909,
          "low": 0.2892,
          "close": 0.2901,
          "volume": 154718.88,
          "close_time": 1774814399999,
          "quote_volume": 44899.829723,
          "trades": 848,
          "taker_buy_base": 65113.7,
          "taker_buy_quote": 18898.83886
        },
        {
          "timestamp": 1774814400000,
          "datetime": "2026-03-29T20:00:00",
          "open": 0.2902,
          "high": 0.2934,
          "low": 0.2902,
          "close": 0.2929,
          "volume": 305068.8,
          "close_time": 1774817999999,
          "quote_volume": 89105.114534,
          "trades": 1293,
          "taker_buy_base": 161435.73,
          "taker_buy_quote": 47185.882626
        },
        {
          "timestamp": 1774818000000,
          "datetime": "2026-03-29T21:00:00",
          "open": 0.2929,
          "high": 0.2949,
          "low": 0.2929,
          "close": 0.2943,
          "volume": 99554.54,
          "close_time": 1774821599999,
          "quote_volume": 29259.704689,
          "trades": 676,
          "taker_buy_base": 63803.69,
          "taker_buy_quote": 18756.498322
        },
        {
          "timestamp": 1774821600000,
          "datetime": "2026-03-29T22:00:00",
          "open": 0.2942,
          "high": 0.2942,
          "low": 0.2825,
          "close": 0.2889,
          "volume": 813852.07,
          "close_time": 1774825199999,
          "quote_volume": 233575.840658,
          "trades": 5303,
          "taker_buy_base": 386586.12,
          "taker_buy_quote": 110979.879912
        },
        {
          "timestamp": 1774825200000,
          "datetime": "2026-03-29T23:00:00",
          "open": 0.289,
          "high": 0.2913,
          "low": 0.2886,
          "close": 0.2907,
          "volume": 404243.57,
          "close_time": 1774828799999,
          "quote_volume": 117227.231748,
          "trades": 2759,
          "taker_buy_base": 163036.36,
          "taker_buy_quote": 47266.523286
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 0.2908,
          "high": 0.2972,
          "low": 0.2901,
          "close": 0.293,
          "volume": 486429.96,
          "close_time": 1774832399999,
          "quote_volume": 143188.844908,
          "trades": 3659,
          "taker_buy_base": 265701.64,
          "taker_buy_quote": 78167.537745
        },
        {
          "timestamp": 1774832400000,
          "datetime": "2026-03-30T01:00:00",
          "open": 0.2931,
          "high": 0.2966,
          "low": 0.2931,
          "close": 0.2964,
          "volume": 154687.66,
          "close_time": 1774835999999,
          "quote_volume": 45611.292327,
          "trades": 1729,
          "taker_buy_base": 84507.93,
          "taker_buy_quote": 24921.780804
        },
        {
          "timestamp": 1774836000000,
          "datetime": "2026-03-30T02:00:00",
          "open": 0.2965,
          "high": 0.2997,
          "low": 0.2958,
          "close": 0.2977,
          "volume": 262875.23,
          "close_time": 1774839599999,
          "quote_volume": 78269.078227,
          "trades": 2188,
          "taker_buy_base": 133922.04,
          "taker_buy_quote": 39868.498442
        },
        {
          "timestamp": 1774839600000,
          "datetime": "2026-03-30T03:00:00",
          "open": 0.2978,
          "high": 0.2983,
          "low": 0.2966,
          "close": 0.2979,
          "volume": 117596.47,
          "close_time": 1774843199999,
          "quote_volume": 34985.653174,
          "trades": 978,
          "taker_buy_base": 57596.0,
          "taker_buy_quote": 17139.35181
        },
        {
          "timestamp": 1774843200000,
          "datetime": "2026-03-30T04:00:00",
          "open": 0.2979,
          "high": 0.3011,
          "low": 0.2979,
          "close": 0.3007,
          "volume": 167562.27,
          "close_time": 1774846799999,
          "quote_volume": 50243.747395,
          "trades": 1278,
          "taker_buy_base": 95443.33,
          "taker_buy_quote": 28621.100705
        },
        {
          "timestamp": 1774846800000,
          "datetime": "2026-03-30T05:00:00",
          "open": 0.3008,
          "high": 0.3018,
          "low": 0.2992,
          "close": 0.3002,
          "volume": 150060.73,
          "close_time": 1774850399999,
          "quote_volume": 45091.453319,
          "trades": 1282,
          "taker_buy_base": 74000.52,
          "taker_buy_quote": 22247.279599
        },
        {
          "timestamp": 1774850400000,
          "datetime": "2026-03-30T06:00:00",
          "open": 0.3001,
          "high": 0.3017,
          "low": 0.299,
          "close": 0.3002,
          "volume": 154940.38,
          "close_time": 1774853999999,
          "quote_volume": 46520.24791,
          "trades": 1222,
          "taker_buy_base": 84110.1,
          "taker_buy_quote": 25261.432274
        },
        {
          "timestamp": 1774854000000,
          "datetime": "2026-03-30T07:00:00",
          "open": 0.3001,
          "high": 0.304,
          "low": 0.2999,
          "close": 0.3032,
          "volume": 209262.91,
          "close_time": 1774857599999,
          "quote_volume": 63203.706865,
          "trades": 1609,
          "taker_buy_base": 111061.12,
          "taker_buy_quote": 33563.249297
        },
        {
          "timestamp": 1774857600000,
          "datetime": "2026-03-30T08:00:00",
          "open": 0.3033,
          "high": 0.3053,
          "low": 0.303,
          "close": 0.3034,
          "volume": 159036.95,
          "close_time": 1774861199999,
          "quote_volume": 48350.125735,
          "trades": 1497,
          "taker_buy_base": 77217.13,
          "taker_buy_quote": 23489.738928
        },
        {
          "timestamp": 1774861200000,
          "datetime": "2026-03-30T09:00:00",
          "open": 0.3034,
          "high": 0.3035,
          "low": 0.3004,
          "close": 0.3006,
          "volume": 212406.72,
          "close_time": 1774864799999,
          "quote_volume": 64084.484418,
          "trades": 1010,
          "taker_buy_base": 61578.1,
          "taker_buy_quote": 18607.091614
        },
        {
          "timestamp": 1774864800000,
          "datetime": "2026-03-30T10:00:00",
          "open": 0.3006,
          "high": 0.302,
          "low": 0.2998,
          "close": 0.3017,
          "volume": 97818.35,
          "close_time": 1774868399999,
          "quote_volume": 29399.151225,
          "trades": 827,
          "taker_buy_base": 38467.87,
          "taker_buy_quote": 11568.142371
        },
        {
          "timestamp": 1774868400000,
          "datetime": "2026-03-30T11:00:00",
          "open": 0.3016,
          "high": 0.3044,
          "low": 0.3009,
          "close": 0.3022,
          "volume": 270160.54,
          "close_time": 1774871999999,
          "quote_volume": 81686.666237,
          "trades": 1975,
          "taker_buy_base": 139403.21,
          "taker_buy_quote": 42164.16785
        },
        {
          "timestamp": 1774872000000,
          "datetime": "2026-03-30T12:00:00",
          "open": 0.3023,
          "high": 0.3041,
          "low": 0.3018,
          "close": 0.3037,
          "volume": 697613.19,
          "close_time": 1774875599999,
          "quote_volume": 211379.54163,
          "trades": 2428,
          "taker_buy_base": 422737.54,
          "taker_buy_quote": 128107.423162
        },
        {
          "timestamp": 1774875600000,
          "datetime": "2026-03-30T13:00:00",
          "open": 0.3036,
          "high": 0.3045,
          "low": 0.301,
          "close": 0.3013,
          "volume": 330738.65,
          "close_time": 1774879199999,
          "quote_volume": 100134.137995,
          "trades": 2033,
          "taker_buy_base": 176398.89,
          "taker_buy_quote": 53403.115435
        },
        {
          "timestamp": 1774879200000,
          "datetime": "2026-03-30T14:00:00",
          "open": 0.3014,
          "high": 0.3026,
          "low": 0.2986,
          "close": 0.3014,
          "volume": 239916.0,
          "close_time": 1774882799999,
          "quote_volume": 72141.564151,
          "trades": 1829,
          "taker_buy_base": 77458.88,
          "taker_buy_quote": 23261.352888
        },
        {
          "timestamp": 1774882800000,
          "datetime": "2026-03-30T15:00:00",
          "open": 0.3016,
          "high": 0.3018,
          "low": 0.2993,
          "close": 0.3005,
          "volume": 145550.03,
          "close_time": 1774886399999,
          "quote_volume": 43753.199934,
          "trades": 1315,
          "taker_buy_base": 63951.92,
          "taker_buy_quote": 19225.083227
        },
        {
          "timestamp": 1774886400000,
          "datetime": "2026-03-30T16:00:00",
          "open": 0.3004,
          "high": 0.3007,
          "low": 0.2988,
          "close": 0.3,
          "volume": 213209.46,
          "close_time": 1774889999999,
          "quote_volume": 63902.576044,
          "trades": 1081,
          "taker_buy_base": 70349.91,
          "taker_buy_quote": 21087.913285
        },
        {
          "timestamp": 1774890000000,
          "datetime": "2026-03-30T17:00:00",
          "open": 0.2999,
          "high": 0.3006,
          "low": 0.2965,
          "close": 0.2969,
          "volume": 330169.35,
          "close_time": 1774893599999,
          "quote_volume": 98372.588798,
          "trades": 1895,
          "taker_buy_base": 124651.46,
          "taker_buy_quote": 37185.155545
        },
        {
          "timestamp": 1774893600000,
          "datetime": "2026-03-30T18:00:00",
          "open": 0.2969,
          "high": 0.2974,
          "low": 0.294,
          "close": 0.2945,
          "volume": 180647.15,
          "close_time": 1774897199999,
          "quote_volume": 53340.806285,
          "trades": 1197,
          "taker_buy_base": 61337.42,
          "taker_buy_quote": 18108.909334
        },
        {
          "timestamp": 1774897200000,
          "datetime": "2026-03-30T19:00:00",
          "open": 0.2944,
          "high": 0.2948,
          "low": 0.2925,
          "close": 0.2944,
          "volume": 272218.17,
          "close_time": 1774900799999,
          "quote_volume": 79941.400013,
          "trades": 1559,
          "taker_buy_base": 132197.19,
          "taker_buy_quote": 38796.106287
        },
        {
          "timestamp": 1774900800000,
          "datetime": "2026-03-30T20:00:00",
          "open": 0.2944,
          "high": 0.2945,
          "low": 0.2931,
          "close": 0.2935,
          "volume": 88798.26,
          "close_time": 1774904399999,
          "quote_volume": 26103.347891,
          "trades": 726,
          "taker_buy_base": 35338.23,
          "taker_buy_quote": 10388.924911
        },
        {
          "timestamp": 1774904400000,
          "datetime": "2026-03-30T21:00:00",
          "open": 0.2934,
          "high": 0.297,
          "low": 0.2934,
          "close": 0.2958,
          "volume": 220291.88,
          "close_time": 1774907999999,
          "quote_volume": 65194.53719,
          "trades": 1018,
          "taker_buy_base": 149844.64,
          "taker_buy_quote": 44364.322084
        },
        {
          "timestamp": 1774908000000,
          "datetime": "2026-03-30T22:00:00",
          "open": 0.2959,
          "high": 0.2967,
          "low": 0.2949,
          "close": 0.2954,
          "volume": 57320.36,
          "close_time": 1774911599999,
          "quote_volume": 16946.060304,
          "trades": 695,
          "taker_buy_base": 30015.88,
          "taker_buy_quote": 8873.573991
        },
        {
          "timestamp": 1774911600000,
          "datetime": "2026-03-30T23:00:00",
          "open": 0.2953,
          "high": 0.2953,
          "low": 0.2925,
          "close": 0.294,
          "volume": 309032.9,
          "close_time": 1774915199999,
          "quote_volume": 90630.068024,
          "trades": 1483,
          "taker_buy_base": 152150.37,
          "taker_buy_quote": 44632.173911
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 0.2941,
          "high": 0.2968,
          "low": 0.2936,
          "close": 0.2961,
          "volume": 270389.62,
          "close_time": 1774918799999,
          "quote_volume": 79723.979126,
          "trades": 2186,
          "taker_buy_base": 105741.26,
          "taker_buy_quote": 31180.85997
        },
        {
          "timestamp": 1774918800000,
          "datetime": "2026-03-31T01:00:00",
          "open": 0.2962,
          "high": 0.3017,
          "low": 0.2957,
          "close": 0.2998,
          "volume": 383363.13,
          "close_time": 1774922399999,
          "quote_volume": 114671.978159,
          "trades": 2424,
          "taker_buy_base": 194850.23,
          "taker_buy_quote": 58311.253869
        },
        {
          "timestamp": 1774922400000,
          "datetime": "2026-03-31T02:00:00",
          "open": 0.2997,
          "high": 0.2997,
          "low": 0.2984,
          "close": 0.2987,
          "volume": 158722.99,
          "close_time": 1774925999999,
          "quote_volume": 47468.779747,
          "trades": 985,
          "taker_buy_base": 76228.73,
          "taker_buy_quote": 22792.140138
        },
        {
          "timestamp": 1774926000000,
          "datetime": "2026-03-31T03:00:00",
          "open": 0.2986,
          "high": 0.2986,
          "low": 0.2955,
          "close": 0.2965,
          "volume": 355863.12,
          "close_time": 1774929599999,
          "quote_volume": 105581.717473,
          "trades": 1333,
          "taker_buy_base": 137482.44,
          "taker_buy_quote": 40819.634026
        },
        {
          "timestamp": 1774929600000,
          "datetime": "2026-03-31T04:00:00",
          "open": 0.2965,
          "high": 0.2976,
          "low": 0.296,
          "close": 0.2962,
          "volume": 236920.82,
          "close_time": 1774933199999,
          "quote_volume": 70300.912384,
          "trades": 1398,
          "taker_buy_base": 159373.92,
          "taker_buy_quote": 47302.092571
        },
        {
          "timestamp": 1774933200000,
          "datetime": "2026-03-31T05:00:00",
          "open": 0.2962,
          "high": 0.2972,
          "low": 0.2956,
          "close": 0.2959,
          "volume": 222936.56,
          "close_time": 1774936799999,
          "quote_volume": 66061.225464,
          "trades": 1162,
          "taker_buy_base": 143742.79,
          "taker_buy_quote": 42585.177643
        },
        {
          "timestamp": 1774936800000,
          "datetime": "2026-03-31T06:00:00",
          "open": 0.296,
          "high": 0.2967,
          "low": 0.2948,
          "close": 0.2965,
          "volume": 130384.35,
          "close_time": 1774940399999,
          "quote_volume": 38545.300212,
          "trades": 889,
          "taker_buy_base": 72314.46,
          "taker_buy_quote": 21378.168455
        },
        {
          "timestamp": 1774940400000,
          "datetime": "2026-03-31T07:00:00",
          "open": 0.2965,
          "high": 0.298,
          "low": 0.2953,
          "close": 0.2967,
          "volume": 448714.18,
          "close_time": 1774943999999,
          "quote_volume": 133106.924264,
          "trades": 2017,
          "taker_buy_base": 211624.9,
          "taker_buy_quote": 62777.244883
        },
        {
          "timestamp": 1774944000000,
          "datetime": "2026-03-31T08:00:00",
          "open": 0.2966,
          "high": 0.2967,
          "low": 0.2932,
          "close": 0.2942,
          "volume": 474976.05,
          "close_time": 1774947599999,
          "quote_volume": 140199.249935,
          "trades": 1961,
          "taker_buy_base": 288688.56,
          "taker_buy_quote": 85234.669791
        },
        {
          "timestamp": 1774947600000,
          "datetime": "2026-03-31T09:00:00",
          "open": 0.2942,
          "high": 0.2951,
          "low": 0.2895,
          "close": 0.2904,
          "volume": 646909.87,
          "close_time": 1774951199999,
          "quote_volume": 189104.20664,
          "trades": 3179,
          "taker_buy_base": 348424.5,
          "taker_buy_quote": 101897.126754
        },
        {
          "timestamp": 1774951200000,
          "datetime": "2026-03-31T10:00:00",
          "open": 0.2904,
          "high": 0.2929,
          "low": 0.2904,
          "close": 0.2915,
          "volume": 304198.9,
          "close_time": 1774954799999,
          "quote_volume": 88734.518497,
          "trades": 1537,
          "taker_buy_base": 110938.98,
          "taker_buy_quote": 32356.504001
        },
        {
          "timestamp": 1774954800000,
          "datetime": "2026-03-31T11:00:00",
          "open": 0.2916,
          "high": 0.2929,
          "low": 0.2906,
          "close": 0.2914,
          "volume": 483294.36,
          "close_time": 1774958399999,
          "quote_volume": 140961.540201,
          "trades": 2697,
          "taker_buy_base": 234881.14,
          "taker_buy_quote": 68499.940305
        },
        {
          "timestamp": 1774958400000,
          "datetime": "2026-03-31T12:00:00",
          "open": 0.2914,
          "high": 0.2937,
          "low": 0.291,
          "close": 0.2914,
          "volume": 313444.79,
          "close_time": 1774961999999,
          "quote_volume": 91613.661476,
          "trades": 1878,
          "taker_buy_base": 133370.05,
          "taker_buy_quote": 38970.02274
        },
        {
          "timestamp": 1774962000000,
          "datetime": "2026-03-31T13:00:00",
          "open": 0.2913,
          "high": 0.2972,
          "low": 0.2913,
          "close": 0.2958,
          "volume": 330765.35,
          "close_time": 1774965599999,
          "quote_volume": 97477.564813,
          "trades": 2144,
          "taker_buy_base": 161003.08,
          "taker_buy_quote": 47451.464134
        },
        {
          "timestamp": 1774965600000,
          "datetime": "2026-03-31T14:00:00",
          "open": 0.2959,
          "high": 0.2979,
          "low": 0.2907,
          "close": 0.292,
          "volume": 512333.38,
          "close_time": 1774969199999,
          "quote_volume": 150957.701956,
          "trades": 3128,
          "taker_buy_base": 241819.5,
          "taker_buy_quote": 71308.310252
        },
        {
          "timestamp": 1774969200000,
          "datetime": "2026-03-31T15:00:00",
          "open": 0.2921,
          "high": 0.2955,
          "low": 0.2916,
          "close": 0.2916,
          "volume": 188437.64,
          "close_time": 1774972799999,
          "quote_volume": 55274.775528,
          "trades": 1903,
          "taker_buy_base": 81377.51,
          "taker_buy_quote": 23871.572353
        },
        {
          "timestamp": 1774972800000,
          "datetime": "2026-03-31T16:00:00",
          "open": 0.2916,
          "high": 0.2966,
          "low": 0.2915,
          "close": 0.2962,
          "volume": 368672.54,
          "close_time": 1774976399999,
          "quote_volume": 108660.735602,
          "trades": 2922,
          "taker_buy_base": 217423.21,
          "taker_buy_quote": 64102.784142
        },
        {
          "timestamp": 1774976400000,
          "datetime": "2026-03-31T17:00:00",
          "open": 0.2963,
          "high": 0.2997,
          "low": 0.2946,
          "close": 0.2955,
          "volume": 407219.68,
          "close_time": 1774979999999,
          "quote_volume": 120958.03149,
          "trades": 2836,
          "taker_buy_base": 205313.59,
          "taker_buy_quote": 60999.785933
        },
        {
          "timestamp": 1774980000000,
          "datetime": "2026-03-31T18:00:00",
          "open": 0.2955,
          "high": 0.2972,
          "low": 0.295,
          "close": 0.2963,
          "volume": 133282.31,
          "close_time": 1774983599999,
          "quote_volume": 39468.262636,
          "trades": 983,
          "taker_buy_base": 82054.67,
          "taker_buy_quote": 24305.120887
        },
        {
          "timestamp": 1774983600000,
          "datetime": "2026-03-31T19:00:00",
          "open": 0.2965,
          "high": 0.2972,
          "low": 0.2953,
          "close": 0.2964,
          "volume": 106322.41,
          "close_time": 1774987199999,
          "quote_volume": 31486.149973,
          "trades": 1036,
          "taker_buy_base": 40553.95,
          "taker_buy_quote": 12014.728821
        },
        {
          "timestamp": 1774987200000,
          "datetime": "2026-03-31T20:00:00",
          "open": 0.2965,
          "high": 0.2981,
          "low": 0.2965,
          "close": 0.2981,
          "volume": 147061.47,
          "close_time": 1774990799999,
          "quote_volume": 43732.440759,
          "trades": 1098,
          "taker_buy_base": 68815.31,
          "taker_buy_quote": 20466.61453
        },
        {
          "timestamp": 1774990800000,
          "datetime": "2026-03-31T21:00:00",
          "open": 0.2979,
          "high": 0.2979,
          "low": 0.2959,
          "close": 0.2961,
          "volume": 192475.51,
          "close_time": 1774994399999,
          "quote_volume": 57050.76361,
          "trades": 739,
          "taker_buy_base": 68613.43,
          "taker_buy_quote": 20341.424954
        },
        {
          "timestamp": 1774994400000,
          "datetime": "2026-03-31T22:00:00",
          "open": 0.2961,
          "high": 0.2963,
          "low": 0.2938,
          "close": 0.2949,
          "volume": 123500.21,
          "close_time": 1774997999999,
          "quote_volume": 36429.094842,
          "trades": 946,
          "taker_buy_base": 48217.2,
          "taker_buy_quote": 14224.637924
        },
        {
          "timestamp": 1774998000000,
          "datetime": "2026-03-31T23:00:00",
          "open": 0.2949,
          "high": 0.296,
          "low": 0.2943,
          "close": 0.2959,
          "volume": 131792.29,
          "close_time": 1775001599999,
          "quote_volume": 38880.23949,
          "trades": 728,
          "taker_buy_base": 66677.91,
          "taker_buy_quote": 19673.176362
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 0.2958,
          "high": 0.2962,
          "low": 0.2944,
          "close": 0.2956,
          "volume": 141056.24,
          "close_time": 1775005199999,
          "quote_volume": 41665.303762,
          "trades": 905,
          "taker_buy_base": 86980.09,
          "taker_buy_quote": 25692.357884
        },
        {
          "timestamp": 1775005200000,
          "datetime": "2026-04-01T01:00:00",
          "open": 0.2957,
          "high": 0.2968,
          "low": 0.2941,
          "close": 0.2942,
          "volume": 135496.56,
          "close_time": 1775008799999,
          "quote_volume": 40048.645386,
          "trades": 862,
          "taker_buy_base": 56034.93,
          "taker_buy_quote": 16566.877513
        },
        {
          "timestamp": 1775008800000,
          "datetime": "2026-04-01T02:00:00",
          "open": 0.2943,
          "high": 0.2948,
          "low": 0.2928,
          "close": 0.2939,
          "volume": 151237.11,
          "close_time": 1775012399999,
          "quote_volume": 44431.165222,
          "trades": 889,
          "taker_buy_base": 77498.46,
          "taker_buy_quote": 22766.622406
        },
        {
          "timestamp": 1775012400000,
          "datetime": "2026-04-01T03:00:00",
          "open": 0.294,
          "high": 0.2962,
          "low": 0.2936,
          "close": 0.2951,
          "volume": 201195.04,
          "close_time": 1775015999999,
          "quote_volume": 59363.525663,
          "trades": 1356,
          "taker_buy_base": 120608.86,
          "taker_buy_quote": 35569.831299
        },
        {
          "timestamp": 1775016000000,
          "datetime": "2026-04-01T04:00:00",
          "open": 0.2952,
          "high": 0.2957,
          "low": 0.2941,
          "close": 0.2954,
          "volume": 94140.85,
          "close_time": 1775019599999,
          "quote_volume": 27772.977424,
          "trades": 820,
          "taker_buy_base": 48879.93,
          "taker_buy_quote": 14422.863737
        },
        {
          "timestamp": 1775019600000,
          "datetime": "2026-04-01T05:00:00",
          "open": 0.2954,
          "high": 0.2993,
          "low": 0.2944,
          "close": 0.2987,
          "volume": 373163.3,
          "close_time": 1775023199999,
          "quote_volume": 111194.206702,
          "trades": 1436,
          "taker_buy_base": 250107.51,
          "taker_buy_quote": 74536.428684
        },
        {
          "timestamp": 1775023200000,
          "datetime": "2026-04-01T06:00:00",
          "open": 0.2988,
          "high": 0.3025,
          "low": 0.2988,
          "close": 0.302,
          "volume": 304638.16,
          "close_time": 1775026799999,
          "quote_volume": 91792.828485,
          "trades": 1926,
          "taker_buy_base": 186064.09,
          "taker_buy_quote": 56052.724573
        },
        {
          "timestamp": 1775026800000,
          "datetime": "2026-04-01T07:00:00",
          "open": 0.302,
          "high": 0.3026,
          "low": 0.3009,
          "close": 0.302,
          "volume": 333411.27,
          "close_time": 1775030399999,
          "quote_volume": 100588.496867,
          "trades": 1552,
          "taker_buy_base": 165924.17,
          "taker_buy_quote": 50058.405489
        },
        {
          "timestamp": 1775030400000,
          "datetime": "2026-04-01T08:00:00",
          "open": 0.3021,
          "high": 0.3037,
          "low": 0.3013,
          "close": 0.3013,
          "volume": 339672.81,
          "close_time": 1775033999999,
          "quote_volume": 102761.439825,
          "trades": 1680,
          "taker_buy_base": 211573.79,
          "taker_buy_quote": 64031.721487
        },
        {
          "timestamp": 1775034000000,
          "datetime": "2026-04-01T09:00:00",
          "open": 0.3014,
          "high": 0.3016,
          "low": 0.2986,
          "close": 0.3002,
          "volume": 332776.69,
          "close_time": 1775037599999,
          "quote_volume": 99847.685968,
          "trades": 1470,
          "taker_buy_base": 144127.34,
          "taker_buy_quote": 43226.047279
        },
        {
          "timestamp": 1775037600000,
          "datetime": "2026-04-01T10:00:00",
          "open": 0.3003,
          "high": 0.3013,
          "low": 0.2994,
          "close": 0.3003,
          "volume": 210025.41,
          "close_time": 1775041199999,
          "quote_volume": 63099.211937,
          "trades": 968,
          "taker_buy_base": 73171.36,
          "taker_buy_quote": 21990.572413
        },
        {
          "timestamp": 1775041200000,
          "datetime": "2026-04-01T11:00:00",
          "open": 0.3003,
          "high": 0.3016,
          "low": 0.299,
          "close": 0.3014,
          "volume": 148398.53,
          "close_time": 1775044799999,
          "quote_volume": 44579.917366,
          "trades": 883,
          "taker_buy_base": 79034.66,
          "taker_buy_quote": 23724.903799
        },
        {
          "timestamp": 1775044800000,
          "datetime": "2026-04-01T12:00:00",
          "open": 0.3014,
          "high": 0.3067,
          "low": 0.3012,
          "close": 0.3038,
          "volume": 835640.63,
          "close_time": 1775048399999,
          "quote_volume": 253539.813284,
          "trades": 3337,
          "taker_buy_base": 432604.82,
          "taker_buy_quote": 131198.015249
        },
        {
          "timestamp": 1775048400000,
          "datetime": "2026-04-01T13:00:00",
          "open": 0.3038,
          "high": 0.3048,
          "low": 0.2996,
          "close": 0.3002,
          "volume": 815159.23,
          "close_time": 1775051999999,
          "quote_volume": 246092.525054,
          "trades": 2905,
          "taker_buy_base": 311600.61,
          "taker_buy_quote": 94023.837258
        },
        {
          "timestamp": 1775052000000,
          "datetime": "2026-04-01T14:00:00",
          "open": 0.3002,
          "high": 0.3024,
          "low": 0.2998,
          "close": 0.302,
          "volume": 276218.98,
          "close_time": 1775055599999,
          "quote_volume": 83237.161589,
          "trades": 1949,
          "taker_buy_base": 112255.92,
          "taker_buy_quote": 33833.656945
        },
        {
          "timestamp": 1775055600000,
          "datetime": "2026-04-01T15:00:00",
          "open": 0.3019,
          "high": 0.303,
          "low": 0.3011,
          "close": 0.3029,
          "volume": 354483.32,
          "close_time": 1775059199999,
          "quote_volume": 106977.631936,
          "trades": 1206,
          "taker_buy_base": 118580.61,
          "taker_buy_quote": 35799.577251
        },
        {
          "timestamp": 1775059200000,
          "datetime": "2026-04-01T16:00:00",
          "open": 0.303,
          "high": 0.3042,
          "low": 0.3011,
          "close": 0.303,
          "volume": 184921.46,
          "close_time": 1775062799999,
          "quote_volume": 56021.962927,
          "trades": 1351,
          "taker_buy_base": 91572.77,
          "taker_buy_quote": 27760.573189
        },
        {
          "timestamp": 1775062800000,
          "datetime": "2026-04-01T17:00:00",
          "open": 0.3029,
          "high": 0.3054,
          "low": 0.3009,
          "close": 0.3012,
          "volume": 236960.31,
          "close_time": 1775066399999,
          "quote_volume": 71748.117819,
          "trades": 1795,
          "taker_buy_base": 99006.43,
          "taker_buy_quote": 29978.054978
        },
        {
          "timestamp": 1775066400000,
          "datetime": "2026-04-01T18:00:00",
          "open": 0.3013,
          "high": 0.3015,
          "low": 0.299,
          "close": 0.2992,
          "volume": 206613.05,
          "close_time": 1775069999999,
          "quote_volume": 61996.567278,
          "trades": 1316,
          "taker_buy_base": 127917.05,
          "taker_buy_quote": 38376.830674
        },
        {
          "timestamp": 1775070000000,
          "datetime": "2026-04-01T19:00:00",
          "open": 0.2993,
          "high": 0.3006,
          "low": 0.2986,
          "close": 0.2997,
          "volume": 247575.81,
          "close_time": 1775073599999,
          "quote_volume": 74179.004306,
          "trades": 1091,
          "taker_buy_base": 94052.99,
          "taker_buy_quote": 28162.958193
        },
        {
          "timestamp": 1775073600000,
          "datetime": "2026-04-01T20:00:00",
          "open": 0.2997,
          "high": 0.2997,
          "low": 0.2976,
          "close": 0.2984,
          "volume": 135242.54,
          "close_time": 1775077199999,
          "quote_volume": 40376.71974,
          "trades": 859,
          "taker_buy_base": 46991.53,
          "taker_buy_quote": 14029.399684
        },
        {
          "timestamp": 1775077200000,
          "datetime": "2026-04-01T21:00:00",
          "open": 0.2984,
          "high": 0.3005,
          "low": 0.2984,
          "close": 0.2999,
          "volume": 87808.26,
          "close_time": 1775080799999,
          "quote_volume": 26329.789986,
          "trades": 655,
          "taker_buy_base": 59114.93,
          "taker_buy_quote": 17730.746605
        },
        {
          "timestamp": 1775080800000,
          "datetime": "2026-04-01T22:00:00",
          "open": 0.2998,
          "high": 0.2998,
          "low": 0.2971,
          "close": 0.2972,
          "volume": 214809.53,
          "close_time": 1775084399999,
          "quote_volume": 63984.887492,
          "trades": 1194,
          "taker_buy_base": 105261.79,
          "taker_buy_quote": 31346.20368
        },
        {
          "timestamp": 1775084400000,
          "datetime": "2026-04-01T23:00:00",
          "open": 0.2973,
          "high": 0.2976,
          "low": 0.2964,
          "close": 0.2973,
          "volume": 98323.35,
          "close_time": 1775087999999,
          "quote_volume": 29217.937166,
          "trades": 755,
          "taker_buy_base": 60628.94,
          "taker_buy_quote": 18022.018533
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 0.2973,
          "high": 0.3001,
          "low": 0.2967,
          "close": 0.2999,
          "volume": 147606.79,
          "close_time": 1775091599999,
          "quote_volume": 44071.170816,
          "trades": 1013,
          "taker_buy_base": 75577.12,
          "taker_buy_quote": 22553.329113
        },
        {
          "timestamp": 1775091600000,
          "datetime": "2026-04-02T01:00:00",
          "open": 0.2998,
          "high": 0.3006,
          "low": 0.2899,
          "close": 0.2919,
          "volume": 940539.21,
          "close_time": 1775095199999,
          "quote_volume": 277962.267375,
          "trades": 6266,
          "taker_buy_base": 489569.15,
          "taker_buy_quote": 144734.016317
        },
        {
          "timestamp": 1775095200000,
          "datetime": "2026-04-02T02:00:00",
          "open": 0.2918,
          "high": 0.2918,
          "low": 0.2859,
          "close": 0.2884,
          "volume": 532939.9,
          "close_time": 1775098799999,
          "quote_volume": 153434.595213,
          "trades": 2659,
          "taker_buy_base": 296287.39,
          "taker_buy_quote": 85257.662949
        },
        {
          "timestamp": 1775098800000,
          "datetime": "2026-04-02T03:00:00",
          "open": 0.2883,
          "high": 0.2896,
          "low": 0.2856,
          "close": 0.2871,
          "volume": 336485.63,
          "close_time": 1775102399999,
          "quote_volume": 96627.480042,
          "trades": 1800,
          "taker_buy_base": 146273.21,
          "taker_buy_quote": 41990.730362
        },
        {
          "timestamp": 1775102400000,
          "datetime": "2026-04-02T04:00:00",
          "open": 0.287,
          "high": 0.2874,
          "low": 0.2854,
          "close": 0.286,
          "volume": 280042.64,
          "close_time": 1775105999999,
          "quote_volume": 80201.80272,
          "trades": 1552,
          "taker_buy_base": 135438.97,
          "taker_buy_quote": 38790.878695
        },
        {
          "timestamp": 1775106000000,
          "datetime": "2026-04-02T05:00:00",
          "open": 0.286,
          "high": 0.2879,
          "low": 0.2847,
          "close": 0.2876,
          "volume": 267442.05,
          "close_time": 1775109599999,
          "quote_volume": 76556.949436,
          "trades": 1327,
          "taker_buy_base": 120247.17,
          "taker_buy_quote": 34445.212068
        },
        {
          "timestamp": 1775109600000,
          "datetime": "2026-04-02T06:00:00",
          "open": 0.2876,
          "high": 0.2896,
          "low": 0.2872,
          "close": 0.2888,
          "volume": 140809.95,
          "close_time": 1775113199999,
          "quote_volume": 40583.836041,
          "trades": 817,
          "taker_buy_base": 55917.94,
          "taker_buy_quote": 16121.798175
        },
        {
          "timestamp": 1775113200000,
          "datetime": "2026-04-02T07:00:00",
          "open": 0.2888,
          "high": 0.2895,
          "low": 0.2881,
          "close": 0.2887,
          "volume": 288307.68,
          "close_time": 1775116799999,
          "quote_volume": 83255.777409,
          "trades": 1440,
          "taker_buy_base": 106174.85,
          "taker_buy_quote": 30674.920074
        },
        {
          "timestamp": 1775116800000,
          "datetime": "2026-04-02T08:00:00",
          "open": 0.2888,
          "high": 0.2889,
          "low": 0.2863,
          "close": 0.2866,
          "volume": 172291.31,
          "close_time": 1775120399999,
          "quote_volume": 49576.221303,
          "trades": 887,
          "taker_buy_base": 76668.93,
          "taker_buy_quote": 22069.735055
        },
        {
          "timestamp": 1775120400000,
          "datetime": "2026-04-02T09:00:00",
          "open": 0.2866,
          "high": 0.2876,
          "low": 0.286,
          "close": 0.2862,
          "volume": 392531.04,
          "close_time": 1775123999999,
          "quote_volume": 112554.797488,
          "trades": 1566,
          "taker_buy_base": 179351.91,
          "taker_buy_quote": 51443.517302
        },
        {
          "timestamp": 1775124000000,
          "datetime": "2026-04-02T10:00:00",
          "open": 0.2862,
          "high": 0.2864,
          "low": 0.2845,
          "close": 0.2856,
          "volume": 350968.07,
          "close_time": 1775127599999,
          "quote_volume": 100187.04023,
          "trades": 1479,
          "taker_buy_base": 118882.33,
          "taker_buy_quote": 33925.165649
        },
        {
          "timestamp": 1775127600000,
          "datetime": "2026-04-02T11:00:00",
          "open": 0.2856,
          "high": 0.2863,
          "low": 0.2833,
          "close": 0.2856,
          "volume": 218781.38,
          "close_time": 1775131199999,
          "quote_volume": 62320.633924,
          "trades": 1186,
          "taker_buy_base": 102255.55,
          "taker_buy_quote": 29145.817813
        },
        {
          "timestamp": 1775131200000,
          "datetime": "2026-04-02T12:00:00",
          "open": 0.2855,
          "high": 0.2857,
          "low": 0.284,
          "close": 0.2846,
          "volume": 261653.86,
          "close_time": 1775134799999,
          "quote_volume": 74537.153465,
          "trades": 1532,
          "taker_buy_base": 114050.14,
          "taker_buy_quote": 32500.971019
        },
        {
          "timestamp": 1775134800000,
          "datetime": "2026-04-02T13:00:00",
          "open": 0.2847,
          "high": 0.2848,
          "low": 0.2819,
          "close": 0.2841,
          "volume": 431783.66,
          "close_time": 1775138399999,
          "quote_volume": 122393.470708,
          "trades": 2609,
          "taker_buy_base": 216733.34,
          "taker_buy_quote": 61460.403095
        },
        {
          "timestamp": 1775138400000,
          "datetime": "2026-04-02T14:00:00",
          "open": 0.2841,
          "high": 0.289,
          "low": 0.2836,
          "close": 0.2886,
          "volume": 570354.56,
          "close_time": 1775141999999,
          "quote_volume": 163626.31965,
          "trades": 3519,
          "taker_buy_base": 269541.04,
          "taker_buy_quote": 77374.070219
        },
        {
          "timestamp": 1775142000000,
          "datetime": "2026-04-02T15:00:00",
          "open": 0.2885,
          "high": 0.2885,
          "low": 0.2849,
          "close": 0.2857,
          "volume": 380712.27,
          "close_time": 1775145599999,
          "quote_volume": 109091.447781,
          "trades": 1852,
          "taker_buy_base": 223487.71,
          "taker_buy_quote": 64071.560747
        },
        {
          "timestamp": 1775145600000,
          "datetime": "2026-04-02T16:00:00",
          "open": 0.2856,
          "high": 0.2882,
          "low": 0.2841,
          "close": 0.2862,
          "volume": 539470.87,
          "close_time": 1775149199999,
          "quote_volume": 154141.662202,
          "trades": 1795,
          "taker_buy_base": 258200.73,
          "taker_buy_quote": 73804.706132
        },
        {
          "timestamp": 1775149200000,
          "datetime": "2026-04-02T17:00:00",
          "open": 0.2862,
          "high": 0.2892,
          "low": 0.2846,
          "close": 0.2848,
          "volume": 321810.49,
          "close_time": 1775152799999,
          "quote_volume": 92179.192449,
          "trades": 1736,
          "taker_buy_base": 182914.38,
          "taker_buy_quote": 52400.327293
        },
        {
          "timestamp": 1775152800000,
          "datetime": "2026-04-02T18:00:00",
          "open": 0.2849,
          "high": 0.2865,
          "low": 0.2837,
          "close": 0.2859,
          "volume": 507059.29,
          "close_time": 1775156399999,
          "quote_volume": 144206.024605,
          "trades": 1322,
          "taker_buy_base": 327790.85,
          "taker_buy_quote": 93202.730888
        },
        {
          "timestamp": 1775156400000,
          "datetime": "2026-04-02T19:00:00",
          "open": 0.286,
          "high": 0.2863,
          "low": 0.2842,
          "close": 0.2851,
          "volume": 338753.65,
          "close_time": 1775159999999,
          "quote_volume": 96647.737034,
          "trades": 1050,
          "taker_buy_base": 185297.95,
          "taker_buy_quote": 52854.623058
        },
        {
          "timestamp": 1775160000000,
          "datetime": "2026-04-02T20:00:00",
          "open": 0.2851,
          "high": 0.2869,
          "low": 0.2844,
          "close": 0.2857,
          "volume": 182915.25,
          "close_time": 1775163599999,
          "quote_volume": 52243.73494,
          "trades": 963,
          "taker_buy_base": 77142.81,
          "taker_buy_quote": 22029.794423
        },
        {
          "timestamp": 1775163600000,
          "datetime": "2026-04-02T21:00:00",
          "open": 0.2857,
          "high": 0.2858,
          "low": 0.2834,
          "close": 0.2845,
          "volume": 278886.98,
          "close_time": 1775167199999,
          "quote_volume": 79367.460924,
          "trades": 882,
          "taker_buy_base": 151534.79,
          "taker_buy_quote": 43152.725095
        },
        {
          "timestamp": 1775167200000,
          "datetime": "2026-04-02T22:00:00",
          "open": 0.2845,
          "high": 0.2857,
          "low": 0.2842,
          "close": 0.2851,
          "volume": 100304.96,
          "close_time": 1775170799999,
          "quote_volume": 28599.751343,
          "trades": 779,
          "taker_buy_base": 43020.15,
          "taker_buy_quote": 12273.438253
        },
        {
          "timestamp": 1775170800000,
          "datetime": "2026-04-02T23:00:00",
          "open": 0.285,
          "high": 0.2859,
          "low": 0.2847,
          "close": 0.2853,
          "volume": 123862.02,
          "close_time": 1775174399999,
          "quote_volume": 35322.80626,
          "trades": 676,
          "taker_buy_base": 61254.27,
          "taker_buy_quote": 17472.167919
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 0.2853,
          "high": 0.286,
          "low": 0.2844,
          "close": 0.285,
          "volume": 127103.31,
          "close_time": 1775177999999,
          "quote_volume": 36221.104319,
          "trades": 700,
          "taker_buy_base": 59156.33,
          "taker_buy_quote": 16861.517088
        },
        {
          "timestamp": 1775178000000,
          "datetime": "2026-04-03T01:00:00",
          "open": 0.2851,
          "high": 0.2853,
          "low": 0.2826,
          "close": 0.2839,
          "volume": 390713.63,
          "close_time": 1775181599999,
          "quote_volume": 111029.558022,
          "trades": 1717,
          "taker_buy_base": 114680.82,
          "taker_buy_quote": 32596.583663
        },
        {
          "timestamp": 1775181600000,
          "datetime": "2026-04-03T02:00:00",
          "open": 0.284,
          "high": 0.2865,
          "low": 0.2835,
          "close": 0.2854,
          "volume": 169571.4,
          "close_time": 1775185199999,
          "quote_volume": 48279.894786,
          "trades": 1213,
          "taker_buy_base": 90286.18,
          "taker_buy_quote": 25701.600541
        },
        {
          "timestamp": 1775185200000,
          "datetime": "2026-04-03T03:00:00",
          "open": 0.2855,
          "high": 0.2882,
          "low": 0.2849,
          "close": 0.2875,
          "volume": 214523.49,
          "close_time": 1775188799999,
          "quote_volume": 61598.02379,
          "trades": 1406,
          "taker_buy_base": 79308.92,
          "taker_buy_quote": 22753.707371
        },
        {
          "timestamp": 1775188800000,
          "datetime": "2026-04-03T04:00:00",
          "open": 0.2876,
          "high": 0.2894,
          "low": 0.2871,
          "close": 0.2894,
          "volume": 262929.97,
          "close_time": 1775192399999,
          "quote_volume": 75792.096587,
          "trades": 1218,
          "taker_buy_base": 200216.31,
          "taker_buy_quote": 57731.549942
        },
        {
          "timestamp": 1775192400000,
          "datetime": "2026-04-03T05:00:00",
          "open": 0.2893,
          "high": 0.2917,
          "low": 0.2883,
          "close": 0.2904,
          "volume": 628072.33,
          "close_time": 1775195999999,
          "quote_volume": 181686.432383,
          "trades": 1412,
          "taker_buy_base": 311583.8,
          "taker_buy_quote": 90013.644261
        },
        {
          "timestamp": 1775196000000,
          "datetime": "2026-04-03T06:00:00",
          "open": 0.2904,
          "high": 0.2924,
          "low": 0.29,
          "close": 0.2913,
          "volume": 135193.53,
          "close_time": 1775199599999,
          "quote_volume": 39318.259544,
          "trades": 962,
          "taker_buy_base": 55181.44,
          "taker_buy_quote": 16053.670852
        },
        {
          "timestamp": 1775199600000,
          "datetime": "2026-04-03T07:00:00",
          "open": 0.2912,
          "high": 0.2932,
          "low": 0.2911,
          "close": 0.2921,
          "volume": 369270.04,
          "close_time": 1775203199999,
          "quote_volume": 107774.848383,
          "trades": 1833,
          "taker_buy_base": 116384.29,
          "taker_buy_quote": 33992.087331
        },
        {
          "timestamp": 1775203200000,
          "datetime": "2026-04-03T08:00:00",
          "open": 0.2922,
          "high": 0.2953,
          "low": 0.2922,
          "close": 0.2944,
          "volume": 282817.62,
          "close_time": 1775206799999,
          "quote_volume": 83192.96793,
          "trades": 1700,
          "taker_buy_base": 173594.49,
          "taker_buy_quote": 51050.066549
        },
        {
          "timestamp": 1775206800000,
          "datetime": "2026-04-03T09:00:00",
          "open": 0.2945,
          "high": 0.2982,
          "low": 0.2941,
          "close": 0.2972,
          "volume": 700662.02,
          "close_time": 1775210399999,
          "quote_volume": 207704.097632,
          "trades": 2772,
          "taker_buy_base": 289369.47,
          "taker_buy_quote": 85734.875874
        },
        {
          "timestamp": 1775210400000,
          "datetime": "2026-04-03T10:00:00",
          "open": 0.2972,
          "high": 0.2983,
          "low": 0.296,
          "close": 0.297,
          "volume": 561308.67,
          "close_time": 1775213999999,
          "quote_volume": 166648.421038,
          "trades": 1931,
          "taker_buy_base": 375749.93,
          "taker_buy_quote": 111546.383466
        },
        {
          "timestamp": 1775214000000,
          "datetime": "2026-04-03T11:00:00",
          "open": 0.2969,
          "high": 0.2983,
          "low": 0.296,
          "close": 0.2977,
          "volume": 389016.12,
          "close_time": 1775217599999,
          "quote_volume": 115550.89666,
          "trades": 1974,
          "taker_buy_base": 165966.25,
          "taker_buy_quote": 49309.652286
        },
        {
          "timestamp": 1775217600000,
          "datetime": "2026-04-03T12:00:00",
          "open": 0.2978,
          "high": 0.3001,
          "low": 0.2948,
          "close": 0.2957,
          "volume": 812249.93,
          "close_time": 1775221199999,
          "quote_volume": 242061.707032,
          "trades": 3136,
          "taker_buy_base": 514796.63,
          "taker_buy_quote": 153576.910024
        },
        {
          "timestamp": 1775221200000,
          "datetime": "2026-04-03T13:00:00",
          "open": 0.2957,
          "high": 0.2962,
          "low": 0.2927,
          "close": 0.2939,
          "volume": 247894.28,
          "close_time": 1775224799999,
          "quote_volume": 72976.726408,
          "trades": 1447,
          "taker_buy_base": 111399.16,
          "taker_buy_quote": 32799.794771
        },
        {
          "timestamp": 1775224800000,
          "datetime": "2026-04-03T14:00:00",
          "open": 0.2938,
          "high": 0.2951,
          "low": 0.2929,
          "close": 0.2946,
          "volume": 368628.29,
          "close_time": 1775228399999,
          "quote_volume": 108393.528496,
          "trades": 1412,
          "taker_buy_base": 196708.19,
          "taker_buy_quote": 57858.227286
        },
        {
          "timestamp": 1775228400000,
          "datetime": "2026-04-03T15:00:00",
          "open": 0.2945,
          "high": 0.2947,
          "low": 0.2922,
          "close": 0.2925,
          "volume": 285420.38,
          "close_time": 1775231999999,
          "quote_volume": 83681.977117,
          "trades": 1275,
          "taker_buy_base": 70698.86,
          "taker_buy_quote": 20754.750141
        },
        {
          "timestamp": 1775232000000,
          "datetime": "2026-04-03T16:00:00",
          "open": 0.2924,
          "high": 0.2939,
          "low": 0.292,
          "close": 0.2939,
          "volume": 195129.81,
          "close_time": 1775235599999,
          "quote_volume": 57148.510897,
          "trades": 1233,
          "taker_buy_base": 112133.12,
          "taker_buy_quote": 32847.913536
        },
        {
          "timestamp": 1775235600000,
          "datetime": "2026-04-03T17:00:00",
          "open": 0.2938,
          "high": 0.2944,
          "low": 0.2914,
          "close": 0.292,
          "volume": 600303.16,
          "close_time": 1775239199999,
          "quote_volume": 175844.027746,
          "trades": 1197,
          "taker_buy_base": 332503.19,
          "taker_buy_quote": 97208.924466
        },
        {
          "timestamp": 1775239200000,
          "datetime": "2026-04-03T18:00:00",
          "open": 0.292,
          "high": 0.2928,
          "low": 0.2913,
          "close": 0.2917,
          "volume": 295918.97,
          "close_time": 1775242799999,
          "quote_volume": 86404.444471,
          "trades": 1204,
          "taker_buy_base": 67336.71,
          "taker_buy_quote": 19661.205953
        },
        {
          "timestamp": 1775242800000,
          "datetime": "2026-04-03T19:00:00",
          "open": 0.2917,
          "high": 0.2917,
          "low": 0.29,
          "close": 0.2911,
          "volume": 201236.71,
          "close_time": 1775246399999,
          "quote_volume": 58449.423985,
          "trades": 864,
          "taker_buy_base": 99804.18,
          "taker_buy_quote": 28991.799777
        },
        {
          "timestamp": 1775246400000,
          "datetime": "2026-04-03T20:00:00",
          "open": 0.291,
          "high": 0.2923,
          "low": 0.2909,
          "close": 0.2916,
          "volume": 555748.22,
          "close_time": 1775249999999,
          "quote_volume": 162024.536485,
          "trades": 991,
          "taker_buy_base": 295355.12,
          "taker_buy_quote": 86138.992607
        },
        {
          "timestamp": 1775250000000,
          "datetime": "2026-04-03T21:00:00",
          "open": 0.2917,
          "high": 0.2929,
          "low": 0.2913,
          "close": 0.2918,
          "volume": 356462.1,
          "close_time": 1775253599999,
          "quote_volume": 104064.58204,
          "trades": 819,
          "taker_buy_base": 196871.25,
          "taker_buy_quote": 57460.760198
        },
        {
          "timestamp": 1775253600000,
          "datetime": "2026-04-03T22:00:00",
          "open": 0.2919,
          "high": 0.2921,
          "low": 0.2897,
          "close": 0.2899,
          "volume": 207464.6,
          "close_time": 1775257199999,
          "quote_volume": 60248.227085,
          "trades": 876,
          "taker_buy_base": 49361.15,
          "taker_buy_quote": 14350.551247
        },
        {
          "timestamp": 1775257200000,
          "datetime": "2026-04-03T23:00:00",
          "open": 0.2898,
          "high": 0.2904,
          "low": 0.2889,
          "close": 0.2904,
          "volume": 506565.31,
          "close_time": 1775260799999,
          "quote_volume": 146606.19994,
          "trades": 797,
          "taker_buy_base": 183376.52,
          "taker_buy_quote": 53061.845461
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 0.2903,
          "high": 0.2903,
          "low": 0.2889,
          "close": 0.289,
          "volume": 139547.67,
          "close_time": 1775264399999,
          "quote_volume": 40373.082442,
          "trades": 525,
          "taker_buy_base": 70493.48,
          "taker_buy_quote": 20393.619499
        },
        {
          "timestamp": 1775264400000,
          "datetime": "2026-04-04T01:00:00",
          "open": 0.2889,
          "high": 0.2896,
          "low": 0.2886,
          "close": 0.2891,
          "volume": 93071.06,
          "close_time": 1775267999999,
          "quote_volume": 26898.880208,
          "trades": 513,
          "taker_buy_base": 40037.79,
          "taker_buy_quote": 11567.763041
        },
        {
          "timestamp": 1775268000000,
          "datetime": "2026-04-04T02:00:00",
          "open": 0.2891,
          "high": 0.2894,
          "low": 0.2878,
          "close": 0.2879,
          "volume": 70933.94,
          "close_time": 1775271599999,
          "quote_volume": 20478.484791,
          "trades": 543,
          "taker_buy_base": 39351.8,
          "taker_buy_quote": 11362.811518
        },
        {
          "timestamp": 1775271600000,
          "datetime": "2026-04-04T03:00:00",
          "open": 0.288,
          "high": 0.2893,
          "low": 0.2876,
          "close": 0.2884,
          "volume": 132101.06,
          "close_time": 1775275199999,
          "quote_volume": 38058.779427,
          "trades": 669,
          "taker_buy_base": 56888.16,
          "taker_buy_quote": 16393.989432
        },
        {
          "timestamp": 1775275200000,
          "datetime": "2026-04-04T04:00:00",
          "open": 0.2884,
          "high": 0.2885,
          "low": 0.2871,
          "close": 0.288,
          "volume": 99498.89,
          "close_time": 1775278799999,
          "quote_volume": 28629.674801,
          "trades": 555,
          "taker_buy_base": 39442.33,
          "taker_buy_quote": 11351.082407
        },
        {
          "timestamp": 1775278800000,
          "datetime": "2026-04-04T05:00:00",
          "open": 0.2879,
          "high": 0.2893,
          "low": 0.2873,
          "close": 0.288,
          "volume": 148178.4,
          "close_time": 1775282399999,
          "quote_volume": 42716.206148,
          "trades": 784,
          "taker_buy_base": 81486.03,
          "taker_buy_quote": 23495.130248
        },
        {
          "timestamp": 1775282400000,
          "datetime": "2026-04-04T06:00:00",
          "open": 0.2879,
          "high": 0.2899,
          "low": 0.2877,
          "close": 0.2895,
          "volume": 53922.75,
          "close_time": 1775285999999,
          "quote_volume": 15548.476724,
          "trades": 471,
          "taker_buy_base": 20232.4,
          "taker_buy_quote": 5840.170085
        },
        {
          "timestamp": 1775286000000,
          "datetime": "2026-04-04T07:00:00",
          "open": 0.2894,
          "high": 0.2899,
          "low": 0.2886,
          "close": 0.2891,
          "volume": 120804.2,
          "close_time": 1775289599999,
          "quote_volume": 34940.519802,
          "trades": 679,
          "taker_buy_base": 73446.35,
          "taker_buy_quote": 21243.981363
        },
        {
          "timestamp": 1775289600000,
          "datetime": "2026-04-04T08:00:00",
          "open": 0.2892,
          "high": 0.2902,
          "low": 0.289,
          "close": 0.289,
          "volume": 392397.67,
          "close_time": 1775293199999,
          "quote_volume": 113638.15242,
          "trades": 863,
          "taker_buy_base": 166152.63,
          "taker_buy_quote": 48143.206159
        },
        {
          "timestamp": 1775293200000,
          "datetime": "2026-04-04T09:00:00",
          "open": 0.2891,
          "high": 0.2896,
          "low": 0.288,
          "close": 0.2893,
          "volume": 114618.57,
          "close_time": 1775296799999,
          "quote_volume": 33090.651096,
          "trades": 858,
          "taker_buy_base": 45846.08,
          "taker_buy_quote": 13240.075937
        },
        {
          "timestamp": 1775296800000,
          "datetime": "2026-04-04T10:00:00",
          "open": 0.2894,
          "high": 0.2919,
          "low": 0.2887,
          "close": 0.2911,
          "volume": 135605.33,
          "close_time": 1775300399999,
          "quote_volume": 39398.821508,
          "trades": 989,
          "taker_buy_base": 82987.8,
          "taker_buy_quote": 24126.053856
        },
        {
          "timestamp": 1775300400000,
          "datetime": "2026-04-04T11:00:00",
          "open": 0.2911,
          "high": 0.293,
          "low": 0.2901,
          "close": 0.2915,
          "volume": 375015.53,
          "close_time": 1775303999999,
          "quote_volume": 109392.045545,
          "trades": 1195,
          "taker_buy_base": 238264.34,
          "taker_buy_quote": 69479.897665
        },
        {
          "timestamp": 1775304000000,
          "datetime": "2026-04-04T12:00:00",
          "open": 0.2914,
          "high": 0.2928,
          "low": 0.2903,
          "close": 0.2912,
          "volume": 164370.35,
          "close_time": 1775307599999,
          "quote_volume": 47855.787443,
          "trades": 710,
          "taker_buy_base": 81707.94,
          "taker_buy_quote": 23785.38504
        },
        {
          "timestamp": 1775307600000,
          "datetime": "2026-04-04T13:00:00",
          "open": 0.2911,
          "high": 0.2921,
          "low": 0.2893,
          "close": 0.2894,
          "volume": 154170.61,
          "close_time": 1775311199999,
          "quote_volume": 44802.920632,
          "trades": 853,
          "taker_buy_base": 80184.15,
          "taker_buy_quote": 23290.879758
        },
        {
          "timestamp": 1775311200000,
          "datetime": "2026-04-04T14:00:00",
          "open": 0.2894,
          "high": 0.2907,
          "low": 0.2878,
          "close": 0.2906,
          "volume": 194415.59,
          "close_time": 1775314799999,
          "quote_volume": 56177.403224,
          "trades": 1075,
          "taker_buy_base": 78732.42,
          "taker_buy_quote": 22759.797802
        },
        {
          "timestamp": 1775314800000,
          "datetime": "2026-04-04T15:00:00",
          "open": 0.2906,
          "high": 0.2921,
          "low": 0.2899,
          "close": 0.2903,
          "volume": 504283.58,
          "close_time": 1775318399999,
          "quote_volume": 146618.326346,
          "trades": 1735,
          "taker_buy_base": 322499.61,
          "taker_buy_quote": 93764.650344
        },
        {
          "timestamp": 1775318400000,
          "datetime": "2026-04-04T16:00:00",
          "open": 0.2902,
          "high": 0.292,
          "low": 0.2892,
          "close": 0.2894,
          "volume": 293894.4,
          "close_time": 1775321999999,
          "quote_volume": 85515.49344,
          "trades": 1022,
          "taker_buy_base": 150541.21,
          "taker_buy_quote": 43833.888351
        },
        {
          "timestamp": 1775322000000,
          "datetime": "2026-04-04T17:00:00",
          "open": 0.2895,
          "high": 0.2938,
          "low": 0.2893,
          "close": 0.2923,
          "volume": 426569.35,
          "close_time": 1775325599999,
          "quote_volume": 124780.684897,
          "trades": 1273,
          "taker_buy_base": 332808.78,
          "taker_buy_quote": 97359.48143
        },
        {
          "timestamp": 1775325600000,
          "datetime": "2026-04-04T18:00:00",
          "open": 0.2923,
          "high": 0.2932,
          "low": 0.2912,
          "close": 0.2917,
          "volume": 165315.95,
          "close_time": 1775329199999,
          "quote_volume": 48248.85187,
          "trades": 797,
          "taker_buy_base": 65397.83,
          "taker_buy_quote": 19093.181999
        },
        {
          "timestamp": 1775329200000,
          "datetime": "2026-04-04T19:00:00",
          "open": 0.2916,
          "high": 0.2941,
          "low": 0.2904,
          "close": 0.2913,
          "volume": 255206.58,
          "close_time": 1775332799999,
          "quote_volume": 74577.112547,
          "trades": 1520,
          "taker_buy_base": 109880.57,
          "taker_buy_quote": 32118.602404
        },
        {
          "timestamp": 1775332800000,
          "datetime": "2026-04-04T20:00:00",
          "open": 0.2912,
          "high": 0.2916,
          "low": 0.2898,
          "close": 0.2898,
          "volume": 103224.71,
          "close_time": 1775336399999,
          "quote_volume": 29989.246096,
          "trades": 683,
          "taker_buy_base": 33079.95,
          "taker_buy_quote": 9617.047909
        },
        {
          "timestamp": 1775336400000,
          "datetime": "2026-04-04T21:00:00",
          "open": 0.2898,
          "high": 0.2906,
          "low": 0.289,
          "close": 0.2897,
          "volume": 115986.51,
          "close_time": 1775339999999,
          "quote_volume": 33638.063368,
          "trades": 738,
          "taker_buy_base": 49979.9,
          "taker_buy_quote": 14500.023666
        },
        {
          "timestamp": 1775340000000,
          "datetime": "2026-04-04T22:00:00",
          "open": 0.2898,
          "high": 0.2906,
          "low": 0.2893,
          "close": 0.2895,
          "volume": 180327.13,
          "close_time": 1775343599999,
          "quote_volume": 52256.917149,
          "trades": 651,
          "taker_buy_base": 76557.02,
          "taker_buy_quote": 22184.563636
        },
        {
          "timestamp": 1775343600000,
          "datetime": "2026-04-04T23:00:00",
          "open": 0.2895,
          "high": 0.2896,
          "low": 0.2883,
          "close": 0.2894,
          "volume": 170856.37,
          "close_time": 1775347199999,
          "quote_volume": 49384.940071,
          "trades": 710,
          "taker_buy_base": 97068.41,
          "taker_buy_quote": 28059.971734
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 0.2895,
          "high": 0.2897,
          "low": 0.2884,
          "close": 0.2893,
          "volume": 87810.35,
          "close_time": 1775350799999,
          "quote_volume": 25379.203549,
          "trades": 672,
          "taker_buy_base": 51721.63,
          "taker_buy_quote": 14948.816469
        },
        {
          "timestamp": 1775350800000,
          "datetime": "2026-04-05T01:00:00",
          "open": 0.2893,
          "high": 0.2894,
          "low": 0.2875,
          "close": 0.2883,
          "volume": 101323.8,
          "close_time": 1775354399999,
          "quote_volume": 29203.293533,
          "trades": 815,
          "taker_buy_base": 35328.98,
          "taker_buy_quote": 10181.093722
        },
        {
          "timestamp": 1775354400000,
          "datetime": "2026-04-05T02:00:00",
          "open": 0.2882,
          "high": 0.2882,
          "low": 0.2862,
          "close": 0.2872,
          "volume": 146046.91,
          "close_time": 1775357999999,
          "quote_volume": 41947.595375,
          "trades": 1083,
          "taker_buy_base": 69573.43,
          "taker_buy_quote": 19991.670454
        },
        {
          "timestamp": 1775358000000,
          "datetime": "2026-04-05T03:00:00",
          "open": 0.2872,
          "high": 0.2872,
          "low": 0.2867,
          "close": 0.2872,
          "volume": 67352.59,
          "close_time": 1775361599999,
          "quote_volume": 19334.568784,
          "trades": 265,
          "taker_buy_base": 41288.07,
          "taker_buy_quote": 11853.395627
        },
        {
          "timestamp": 1775361600000,
          "datetime": "2026-04-05T04:00:00",
          "open": 0.2872,
          "high": 0.2873,
          "low": 0.286,
          "close": 0.2863,
          "volume": 153919.11,
          "close_time": 1775365199999,
          "quote_volume": 44131.313932,
          "trades": 651,
          "taker_buy_base": 115136.91,
          "taker_buy_quote": 33011.553042
        },
        {
          "timestamp": 1775365200000,
          "datetime": "2026-04-05T05:00:00",
          "open": 0.2863,
          "high": 0.2867,
          "low": 0.2835,
          "close": 0.2837,
          "volume": 142338.9,
          "close_time": 1775368799999,
          "quote_volume": 40572.855519,
          "trades": 972,
          "taker_buy_base": 69423.6,
          "taker_buy_quote": 19783.598205
        },
        {
          "timestamp": 1775368800000,
          "datetime": "2026-04-05T06:00:00",
          "open": 0.2838,
          "high": 0.2841,
          "low": 0.2816,
          "close": 0.2836,
          "volume": 452736.68,
          "close_time": 1775372399999,
          "quote_volume": 128241.782987,
          "trades": 2524,
          "taker_buy_base": 261928.69,
          "taker_buy_quote": 74216.317799
        },
        {
          "timestamp": 1775372400000,
          "datetime": "2026-04-05T07:00:00",
          "open": 0.2838,
          "high": 0.2839,
          "low": 0.2815,
          "close": 0.2819,
          "volume": 235162.27,
          "close_time": 1775375999999,
          "quote_volume": 66423.343312,
          "trades": 1106,
          "taker_buy_base": 125868.83,
          "taker_buy_quote": 35544.22995
        },
        {
          "timestamp": 1775376000000,
          "datetime": "2026-04-05T08:00:00",
          "open": 0.2818,
          "high": 0.2834,
          "low": 0.2816,
          "close": 0.2832,
          "volume": 95744.36,
          "close_time": 1775379599999,
          "quote_volume": 27062.710462,
          "trades": 635,
          "taker_buy_base": 55079.94,
          "taker_buy_quote": 15570.663411
        },
        {
          "timestamp": 1775379600000,
          "datetime": "2026-04-05T09:00:00",
          "open": 0.2833,
          "high": 0.2846,
          "low": 0.2832,
          "close": 0.2845,
          "volume": 105789.45,
          "close_time": 1775383199999,
          "quote_volume": 30054.340985,
          "trades": 663,
          "taker_buy_base": 69169.96,
          "taker_buy_quote": 19653.878543
        },
        {
          "timestamp": 1775383200000,
          "datetime": "2026-04-05T10:00:00",
          "open": 0.2845,
          "high": 0.2854,
          "low": 0.2833,
          "close": 0.2834,
          "volume": 111075.9,
          "close_time": 1775386799999,
          "quote_volume": 31560.897613,
          "trades": 738,
          "taker_buy_base": 43631.91,
          "taker_buy_quote": 12401.446643
        },
        {
          "timestamp": 1775386800000,
          "datetime": "2026-04-05T11:00:00",
          "open": 0.2834,
          "high": 0.284,
          "low": 0.2827,
          "close": 0.2835,
          "volume": 129501.76,
          "close_time": 1775390399999,
          "quote_volume": 36666.175472,
          "trades": 734,
          "taker_buy_base": 73635.24,
          "taker_buy_quote": 20848.009428
        },
        {
          "timestamp": 1775390400000,
          "datetime": "2026-04-05T12:00:00",
          "open": 0.2834,
          "high": 0.2841,
          "low": 0.2815,
          "close": 0.2825,
          "volume": 169263.28,
          "close_time": 1775393999999,
          "quote_volume": 47857.359536,
          "trades": 1380,
          "taker_buy_base": 72803.83,
          "taker_buy_quote": 20579.149948
        },
        {
          "timestamp": 1775394000000,
          "datetime": "2026-04-05T13:00:00",
          "open": 0.2825,
          "high": 0.2832,
          "low": 0.2806,
          "close": 0.2832,
          "volume": 133546.42,
          "close_time": 1775397599999,
          "quote_volume": 37626.195793,
          "trades": 1013,
          "taker_buy_base": 68479.8,
          "taker_buy_quote": 19302.6547
        },
        {
          "timestamp": 1775397600000,
          "datetime": "2026-04-05T14:00:00",
          "open": 0.2832,
          "high": 0.2839,
          "low": 0.2824,
          "close": 0.2833,
          "volume": 153269.04,
          "close_time": 1775401199999,
          "quote_volume": 43399.28204,
          "trades": 778,
          "taker_buy_base": 67550.06,
          "taker_buy_quote": 19135.70143
        },
        {
          "timestamp": 1775401200000,
          "datetime": "2026-04-05T15:00:00",
          "open": 0.2832,
          "high": 0.2866,
          "low": 0.2817,
          "close": 0.2839,
          "volume": 370444.43,
          "close_time": 1775404799999,
          "quote_volume": 105153.680628,
          "trades": 2536,
          "taker_buy_base": 163005.84,
          "taker_buy_quote": 46279.439061
        },
        {
          "timestamp": 1775404800000,
          "datetime": "2026-04-05T16:00:00",
          "open": 0.284,
          "high": 0.2847,
          "low": 0.2814,
          "close": 0.2817,
          "volume": 207987.72,
          "close_time": 1775408399999,
          "quote_volume": 58880.628279,
          "trades": 1018,
          "taker_buy_base": 63572.3,
          "taker_buy_quote": 17993.816891
        },
        {
          "timestamp": 1775408400000,
          "datetime": "2026-04-05T17:00:00",
          "open": 0.2817,
          "high": 0.2834,
          "low": 0.2809,
          "close": 0.2826,
          "volume": 203897.27,
          "close_time": 1775411999999,
          "quote_volume": 57498.131294,
          "trades": 839,
          "taker_buy_base": 82653.01,
          "taker_buy_quote": 23329.899334
        },
        {
          "timestamp": 1775412000000,
          "datetime": "2026-04-05T18:00:00",
          "open": 0.2826,
          "high": 0.2829,
          "low": 0.2818,
          "close": 0.2822,
          "volume": 124262.31,
          "close_time": 1775415599999,
          "quote_volume": 35078.195404,
          "trades": 692,
          "taker_buy_base": 50272.55,
          "taker_buy_quote": 14200.482345
        },
        {
          "timestamp": 1775415600000,
          "datetime": "2026-04-05T19:00:00",
          "open": 0.2822,
          "high": 0.2832,
          "low": 0.2808,
          "close": 0.2821,
          "volume": 203242.34,
          "close_time": 1775419199999,
          "quote_volume": 57358.759282,
          "trades": 781,
          "taker_buy_base": 125910.79,
          "taker_buy_quote": 35566.178555
        },
        {
          "timestamp": 1775419200000,
          "datetime": "2026-04-05T20:00:00",
          "open": 0.2821,
          "high": 0.2824,
          "low": 0.2811,
          "close": 0.2817,
          "volume": 127904.4,
          "close_time": 1775422799999,
          "quote_volume": 36050.334093,
          "trades": 758,
          "taker_buy_base": 70397.6,
          "taker_buy_quote": 19846.262495
        },
        {
          "timestamp": 1775422800000,
          "datetime": "2026-04-05T21:00:00",
          "open": 0.2817,
          "high": 0.2818,
          "low": 0.2791,
          "close": 0.2807,
          "volume": 404351.58,
          "close_time": 1775426399999,
          "quote_volume": 113350.036325,
          "trades": 1457,
          "taker_buy_base": 165361.2,
          "taker_buy_quote": 46378.269789
        },
        {
          "timestamp": 1775426400000,
          "datetime": "2026-04-05T22:00:00",
          "open": 0.2807,
          "high": 0.2843,
          "low": 0.2799,
          "close": 0.284,
          "volume": 501203.92,
          "close_time": 1775429999999,
          "quote_volume": 141528.405261,
          "trades": 2546,
          "taker_buy_base": 301363.98,
          "taker_buy_quote": 85134.982296
        },
        {
          "timestamp": 1775430000000,
          "datetime": "2026-04-05T23:00:00",
          "open": 0.2841,
          "high": 0.2877,
          "low": 0.283,
          "close": 0.2877,
          "volume": 353316.75,
          "close_time": 1775433599999,
          "quote_volume": 100912.3328,
          "trades": 2472,
          "taker_buy_base": 189103.87,
          "taker_buy_quote": 54026.925063
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 0.2878,
          "high": 0.2921,
          "low": 0.2878,
          "close": 0.2898,
          "volume": 486672.3,
          "close_time": 1775437199999,
          "quote_volume": 141244.948951,
          "trades": 2841,
          "taker_buy_base": 308189.68,
          "taker_buy_quote": 89461.154856
        },
        {
          "timestamp": 1775437200000,
          "datetime": "2026-04-06T01:00:00",
          "open": 0.2898,
          "high": 0.2898,
          "low": 0.2874,
          "close": 0.2892,
          "volume": 176668.98,
          "close_time": 1775440799999,
          "quote_volume": 51050.783222,
          "trades": 1364,
          "taker_buy_base": 78366.79,
          "taker_buy_quote": 22635.792449
        },
        {
          "timestamp": 1775440800000,
          "datetime": "2026-04-06T02:00:00",
          "open": 0.2892,
          "high": 0.2945,
          "low": 0.2892,
          "close": 0.2939,
          "volume": 307744.95,
          "close_time": 1775444399999,
          "quote_volume": 90150.337741,
          "trades": 2080,
          "taker_buy_base": 137307.23,
          "taker_buy_quote": 40204.337834
        },
        {
          "timestamp": 1775444400000,
          "datetime": "2026-04-06T03:00:00",
          "open": 0.2939,
          "high": 0.2946,
          "low": 0.2923,
          "close": 0.2933,
          "volume": 325414.7,
          "close_time": 1775447999999,
          "quote_volume": 95440.913212,
          "trades": 1331,
          "taker_buy_base": 87377.87,
          "taker_buy_quote": 25642.639748
        },
        {
          "timestamp": 1775448000000,
          "datetime": "2026-04-06T04:00:00",
          "open": 0.2933,
          "high": 0.2948,
          "low": 0.2928,
          "close": 0.2933,
          "volume": 220148.39,
          "close_time": 1775451599999,
          "quote_volume": 64639.819377,
          "trades": 1171,
          "taker_buy_base": 131509.07,
          "taker_buy_quote": 38618.076883
        },
        {
          "timestamp": 1775451600000,
          "datetime": "2026-04-06T05:00:00",
          "open": 0.2933,
          "high": 0.295,
          "low": 0.2927,
          "close": 0.2929,
          "volume": 171325.59,
          "close_time": 1775455199999,
          "quote_volume": 50353.795834,
          "trades": 983,
          "taker_buy_base": 72909.52,
          "taker_buy_quote": 21437.657109
        },
        {
          "timestamp": 1775455200000,
          "datetime": "2026-04-06T06:00:00",
          "open": 0.2929,
          "high": 0.2931,
          "low": 0.2907,
          "close": 0.292,
          "volume": 272537.11,
          "close_time": 1775458799999,
          "quote_volume": 79555.382108,
          "trades": 1479,
          "taker_buy_base": 158554.9,
          "taker_buy_quote": 46291.448232
        },
        {
          "timestamp": 1775458800000,
          "datetime": "2026-04-06T07:00:00",
          "open": 0.292,
          "high": 0.2935,
          "low": 0.2904,
          "close": 0.2926,
          "volume": 201128.92,
          "close_time": 1775462399999,
          "quote_volume": 58611.804594,
          "trades": 1246,
          "taker_buy_base": 98430.11,
          "taker_buy_quote": 28687.746047
        },
        {
          "timestamp": 1775462400000,
          "datetime": "2026-04-06T08:00:00",
          "open": 0.2927,
          "high": 0.2951,
          "low": 0.2927,
          "close": 0.2935,
          "volume": 319277.99,
          "close_time": 1775465999999,
          "quote_volume": 93764.14085,
          "trades": 1679,
          "taker_buy_base": 153034.49,
          "taker_buy_quote": 44968.253163
        },
        {
          "timestamp": 1775466000000,
          "datetime": "2026-04-06T09:00:00",
          "open": 0.2935,
          "high": 0.2971,
          "low": 0.2935,
          "close": 0.2969,
          "volume": 450005.0,
          "close_time": 1775469599999,
          "quote_volume": 132967.060689,
          "trades": 2438,
          "taker_buy_base": 198686.59,
          "taker_buy_quote": 58720.484689
        },
        {
          "timestamp": 1775469600000,
          "datetime": "2026-04-06T10:00:00",
          "open": 0.2971,
          "high": 0.2995,
          "low": 0.2969,
          "close": 0.2984,
          "volume": 463901.02,
          "close_time": 1775473199999,
          "quote_volume": 138380.652267,
          "trades": 1998,
          "taker_buy_base": 222782.42,
          "taker_buy_quote": 66478.828341
        },
        {
          "timestamp": 1775473200000,
          "datetime": "2026-04-06T11:00:00",
          "open": 0.2984,
          "high": 0.2986,
          "low": 0.2973,
          "close": 0.298,
          "volume": 290461.11,
          "close_time": 1775476799999,
          "quote_volume": 86525.742934,
          "trades": 1414,
          "taker_buy_base": 109591.66,
          "taker_buy_quote": 32649.192247
        },
        {
          "timestamp": 1775476800000,
          "datetime": "2026-04-06T12:00:00",
          "open": 0.2981,
          "high": 0.2995,
          "low": 0.2966,
          "close": 0.2973,
          "volume": 504867.87,
          "close_time": 1775480399999,
          "quote_volume": 150536.834728,
          "trades": 2275,
          "taker_buy_base": 240899.55,
          "taker_buy_quote": 71827.226872
        },
        {
          "timestamp": 1775480400000,
          "datetime": "2026-04-06T13:00:00",
          "open": 0.2974,
          "high": 0.2975,
          "low": 0.2944,
          "close": 0.2958,
          "volume": 194472.51,
          "close_time": 1775483999999,
          "quote_volume": 57534.138504,
          "trades": 1533,
          "taker_buy_base": 61607.51,
          "taker_buy_quote": 18228.516746
        },
        {
          "timestamp": 1775484000000,
          "datetime": "2026-04-06T14:00:00",
          "open": 0.2957,
          "high": 0.297,
          "low": 0.2926,
          "close": 0.2948,
          "volume": 392466.39,
          "close_time": 1775487599999,
          "quote_volume": 115658.775239,
          "trades": 2382,
          "taker_buy_base": 167324.56,
          "taker_buy_quote": 49314.740804
        },
        {
          "timestamp": 1775487600000,
          "datetime": "2026-04-06T15:00:00",
          "open": 0.2948,
          "high": 0.2969,
          "low": 0.2946,
          "close": 0.2966,
          "volume": 237372.55,
          "close_time": 1775491199999,
          "quote_volume": 70159.83595,
          "trades": 1245,
          "taker_buy_base": 114423.74,
          "taker_buy_quote": 33836.80488
        },
        {
          "timestamp": 1775491200000,
          "datetime": "2026-04-06T16:00:00",
          "open": 0.2965,
          "high": 0.2968,
          "low": 0.2944,
          "close": 0.2952,
          "volume": 175394.57,
          "close_time": 1775494799999,
          "quote_volume": 51880.050239,
          "trades": 1265,
          "taker_buy_base": 85840.09,
          "taker_buy_quote": 25393.414631
        },
        {
          "timestamp": 1775494800000,
          "datetime": "2026-04-06T17:00:00",
          "open": 0.2952,
          "high": 0.2953,
          "low": 0.2928,
          "close": 0.2946,
          "volume": 209452.36,
          "close_time": 1775498399999,
          "quote_volume": 61610.056444,
          "trades": 1356,
          "taker_buy_base": 112772.84,
          "taker_buy_quote": 33170.876645
        },
        {
          "timestamp": 1775498400000,
          "datetime": "2026-04-06T18:00:00",
          "open": 0.2945,
          "high": 0.2957,
          "low": 0.2943,
          "close": 0.2947,
          "volume": 125300.06,
          "close_time": 1775501999999,
          "quote_volume": 36955.218088,
          "trades": 785,
          "taker_buy_base": 56963.08,
          "taker_buy_quote": 16801.690254
        },
        {
          "timestamp": 1775502000000,
          "datetime": "2026-04-06T19:00:00",
          "open": 0.2947,
          "high": 0.2947,
          "low": 0.2931,
          "close": 0.2939,
          "volume": 220684.65,
          "close_time": 1775505599999,
          "quote_volume": 64810.188257,
          "trades": 1163,
          "taker_buy_base": 148996.93,
          "taker_buy_quote": 43755.445281
        },
        {
          "timestamp": 1775505600000,
          "datetime": "2026-04-06T20:00:00",
          "open": 0.294,
          "high": 0.2951,
          "low": 0.2938,
          "close": 0.2945,
          "volume": 237197.36,
          "close_time": 1775509199999,
          "quote_volume": 69795.50869,
          "trades": 719,
          "taker_buy_base": 116154.03,
          "taker_buy_quote": 34179.422154
        },
        {
          "timestamp": 1775509200000,
          "datetime": "2026-04-06T21:00:00",
          "open": 0.2944,
          "high": 0.2944,
          "low": 0.2918,
          "close": 0.2925,
          "volume": 155280.98,
          "close_time": 1775512799999,
          "quote_volume": 45435.529518,
          "trades": 976,
          "taker_buy_base": 86134.52,
          "taker_buy_quote": 25201.973271
        },
        {
          "timestamp": 1775512800000,
          "datetime": "2026-04-06T22:00:00",
          "open": 0.2923,
          "high": 0.2934,
          "low": 0.287,
          "close": 0.287,
          "volume": 334725.25,
          "close_time": 1775516399999,
          "quote_volume": 97319.100261,
          "trades": 2075,
          "taker_buy_base": 150418.8,
          "taker_buy_quote": 43804.59594
        },
        {
          "timestamp": 1775516400000,
          "datetime": "2026-04-06T23:00:00",
          "open": 0.287,
          "high": 0.2871,
          "low": 0.2843,
          "close": 0.2862,
          "volume": 518197.51,
          "close_time": 1775519999999,
          "quote_volume": 148010.546781,
          "trades": 2654,
          "taker_buy_base": 201500.42,
          "taker_buy_quote": 57574.817209
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 0.2862,
          "high": 0.2877,
          "low": 0.2852,
          "close": 0.2867,
          "volume": 222894.66,
          "close_time": 1775523599999,
          "quote_volume": 63831.223991,
          "trades": 1751,
          "taker_buy_base": 129311.08,
          "taker_buy_quote": 37056.082266
        },
        {
          "timestamp": 1775523600000,
          "datetime": "2026-04-07T01:00:00",
          "open": 0.2866,
          "high": 0.2877,
          "low": 0.2852,
          "close": 0.2854,
          "volume": 166622.81,
          "close_time": 1775527199999,
          "quote_volume": 47728.637828,
          "trades": 1318,
          "taker_buy_base": 85047.72,
          "taker_buy_quote": 24373.630631
        },
        {
          "timestamp": 1775527200000,
          "datetime": "2026-04-07T02:00:00",
          "open": 0.2853,
          "high": 0.2868,
          "low": 0.2842,
          "close": 0.2859,
          "volume": 245673.42,
          "close_time": 1775530799999,
          "quote_volume": 70123.070754,
          "trades": 1168,
          "taker_buy_base": 114892.74,
          "taker_buy_quote": 32803.528235
        },
        {
          "timestamp": 1775530800000,
          "datetime": "2026-04-07T03:00:00",
          "open": 0.2859,
          "high": 0.2873,
          "low": 0.2859,
          "close": 0.2871,
          "volume": 83623.58,
          "close_time": 1775534399999,
          "quote_volume": 23971.866135,
          "trades": 567,
          "taker_buy_base": 49501.5,
          "taker_buy_quote": 14187.124602
        },
        {
          "timestamp": 1775534400000,
          "datetime": "2026-04-07T04:00:00",
          "open": 0.2871,
          "high": 0.2886,
          "low": 0.2859,
          "close": 0.2875,
          "volume": 132175.63,
          "close_time": 1775537999999,
          "quote_volume": 37943.919638,
          "trades": 751,
          "taker_buy_base": 83122.43,
          "taker_buy_quote": 23857.432438
        },
        {
          "timestamp": 1775538000000,
          "datetime": "2026-04-07T05:00:00",
          "open": 0.2876,
          "high": 0.2876,
          "low": 0.2861,
          "close": 0.2866,
          "volume": 110761.64,
          "close_time": 1775541599999,
          "quote_volume": 31773.395864,
          "trades": 613,
          "taker_buy_base": 58682.05,
          "taker_buy_quote": 16831.946909
        },
        {
          "timestamp": 1775541600000,
          "datetime": "2026-04-07T06:00:00",
          "open": 0.2866,
          "high": 0.2871,
          "low": 0.2852,
          "close": 0.2868,
          "volume": 161057.39,
          "close_time": 1775545199999,
          "quote_volume": 46051.245299,
          "trades": 844,
          "taker_buy_base": 84959.95,
          "taker_buy_quote": 24290.8281
        },
        {
          "timestamp": 1775545200000,
          "datetime": "2026-04-07T07:00:00",
          "open": 0.2867,
          "high": 0.2887,
          "low": 0.2862,
          "close": 0.2877,
          "volume": 107674.01,
          "close_time": 1775548799999,
          "quote_volume": 30949.419682,
          "trades": 875,
          "taker_buy_base": 61052.58,
          "taker_buy_quote": 17557.24795
        },
        {
          "timestamp": 1775548800000,
          "datetime": "2026-04-07T08:00:00",
          "open": 0.2876,
          "high": 0.2891,
          "low": 0.2868,
          "close": 0.2879,
          "volume": 126666.01,
          "close_time": 1775552399999,
          "quote_volume": 36454.684799,
          "trades": 1212,
          "taker_buy_base": 61727.23,
          "taker_buy_quote": 17767.687969
        },
        {
          "timestamp": 1775552400000,
          "datetime": "2026-04-07T09:00:00",
          "open": 0.2879,
          "high": 0.2898,
          "low": 0.2878,
          "close": 0.2894,
          "volume": 223932.91,
          "close_time": 1775555999999,
          "quote_volume": 64753.856126,
          "trades": 1058,
          "taker_buy_base": 116533.61,
          "taker_buy_quote": 33718.683279
        },
        {
          "timestamp": 1775556000000,
          "datetime": "2026-04-07T10:00:00",
          "open": 0.2895,
          "high": 0.29,
          "low": 0.285,
          "close": 0.2853,
          "volume": 399721.06,
          "close_time": 1775559599999,
          "quote_volume": 114738.007681,
          "trades": 2283,
          "taker_buy_base": 157045.74,
          "taker_buy_quote": 45084.315763
        },
        {
          "timestamp": 1775559600000,
          "datetime": "2026-04-07T11:00:00",
          "open": 0.2854,
          "high": 0.2858,
          "low": 0.2835,
          "close": 0.2845,
          "volume": 243557.71,
          "close_time": 1775563199999,
          "quote_volume": 69364.67553,
          "trades": 1222,
          "taker_buy_base": 117119.09,
          "taker_buy_quote": 33375.987167
        },
        {
          "timestamp": 1775563200000,
          "datetime": "2026-04-07T12:00:00",
          "open": 0.2845,
          "high": 0.2851,
          "low": 0.2812,
          "close": 0.2839,
          "volume": 439673.7,
          "close_time": 1775566799999,
          "quote_volume": 124428.151507,
          "trades": 2238,
          "taker_buy_base": 188928.66,
          "taker_buy_quote": 53536.873659
        },
        {
          "timestamp": 1775566800000,
          "datetime": "2026-04-07T13:00:00",
          "open": 0.2839,
          "high": 0.2852,
          "low": 0.2832,
          "close": 0.2833,
          "volume": 235607.37,
          "close_time": 1775570399999,
          "quote_volume": 66972.424566,
          "trades": 1387,
          "taker_buy_base": 111034.15,
          "taker_buy_quote": 31569.426559
        },
        {
          "timestamp": 1775570400000,
          "datetime": "2026-04-07T14:00:00",
          "open": 0.2832,
          "high": 0.284,
          "low": 0.2814,
          "close": 0.2815,
          "volume": 329802.78,
          "close_time": 1775573999999,
          "quote_volume": 93291.555221,
          "trades": 1512,
          "taker_buy_base": 120450.48,
          "taker_buy_quote": 34078.704637
        },
        {
          "timestamp": 1775574000000,
          "datetime": "2026-04-07T15:00:00",
          "open": 0.2815,
          "high": 0.2835,
          "low": 0.2807,
          "close": 0.2818,
          "volume": 323893.92,
          "close_time": 1775577599999,
          "quote_volume": 91400.609159,
          "trades": 1617,
          "taker_buy_base": 164421.02,
          "taker_buy_quote": 46408.131874
        },
        {
          "timestamp": 1775577600000,
          "datetime": "2026-04-07T16:00:00",
          "open": 0.2817,
          "high": 0.2835,
          "low": 0.2815,
          "close": 0.2826,
          "volume": 156625.98,
          "close_time": 1775581199999,
          "quote_volume": 44304.802491,
          "trades": 1020,
          "taker_buy_base": 69877.39,
          "taker_buy_quote": 19765.458551
        },
        {
          "timestamp": 1775581200000,
          "datetime": "2026-04-07T17:00:00",
          "open": 0.2827,
          "high": 0.2876,
          "low": 0.2825,
          "close": 0.2861,
          "volume": 330383.75,
          "close_time": 1775584799999,
          "quote_volume": 94015.386716,
          "trades": 1538,
          "taker_buy_base": 158918.45,
          "taker_buy_quote": 45274.096692
        },
        {
          "timestamp": 1775584800000,
          "datetime": "2026-04-07T18:00:00",
          "open": 0.2862,
          "high": 0.2876,
          "low": 0.2849,
          "close": 0.2853,
          "volume": 206757.23,
          "close_time": 1775588399999,
          "quote_volume": 59135.4129,
          "trades": 1134,
          "taker_buy_base": 132291.03,
          "taker_buy_quote": 37832.207949
        },
        {
          "timestamp": 1775588400000,
          "datetime": "2026-04-07T19:00:00",
          "open": 0.2852,
          "high": 0.291,
          "low": 0.285,
          "close": 0.291,
          "volume": 324048.18,
          "close_time": 1775591999999,
          "quote_volume": 93479.199928,
          "trades": 2170,
          "taker_buy_base": 165762.92,
          "taker_buy_quote": 47854.756336
        },
        {
          "timestamp": 1775592000000,
          "datetime": "2026-04-07T20:00:00",
          "open": 0.291,
          "high": 0.2927,
          "low": 0.2908,
          "close": 0.2912,
          "volume": 365522.27,
          "close_time": 1775595599999,
          "quote_volume": 106653.432634,
          "trades": 1700,
          "taker_buy_base": 182189.21,
          "taker_buy_quote": 53143.080637
        },
        {
          "timestamp": 1775595600000,
          "datetime": "2026-04-07T21:00:00",
          "open": 0.2912,
          "high": 0.3014,
          "low": 0.2912,
          "close": 0.3009,
          "volume": 767767.83,
          "close_time": 1775599199999,
          "quote_volume": 227755.193684,
          "trades": 2927,
          "taker_buy_base": 448292.92,
          "taker_buy_quote": 133008.251854
        },
        {
          "timestamp": 1775599200000,
          "datetime": "2026-04-07T22:00:00",
          "open": 0.3009,
          "high": 0.3089,
          "low": 0.2988,
          "close": 0.3089,
          "volume": 1142909.62,
          "close_time": 1775602799999,
          "quote_volume": 346645.95583,
          "trades": 6566,
          "taker_buy_base": 635974.18,
          "taker_buy_quote": 192892.273576
        },
        {
          "timestamp": 1775602800000,
          "datetime": "2026-04-07T23:00:00",
          "open": 0.309,
          "high": 0.3123,
          "low": 0.3077,
          "close": 0.3089,
          "volume": 1157000.22,
          "close_time": 1775606399999,
          "quote_volume": 359086.174991,
          "trades": 5888,
          "taker_buy_base": 591220.13,
          "taker_buy_quote": 183573.451048
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 0.309,
          "high": 0.3102,
          "low": 0.3051,
          "close": 0.3063,
          "volume": 764759.79,
          "close_time": 1775609999999,
          "quote_volume": 235406.793108,
          "trades": 2919,
          "taker_buy_base": 364967.6,
          "taker_buy_quote": 112358.309076
        },
        {
          "timestamp": 1775610000000,
          "datetime": "2026-04-08T01:00:00",
          "open": 0.3063,
          "high": 0.3085,
          "low": 0.3053,
          "close": 0.3083,
          "volume": 155849.96,
          "close_time": 1775613599999,
          "quote_volume": 47852.343709,
          "trades": 1107,
          "taker_buy_base": 84563.42,
          "taker_buy_quote": 25987.628809
        },
        {
          "timestamp": 1775613600000,
          "datetime": "2026-04-08T02:00:00",
          "open": 0.3083,
          "high": 0.31,
          "low": 0.3064,
          "close": 0.3072,
          "volume": 271068.23,
          "close_time": 1775617199999,
          "quote_volume": 83466.619677,
          "trades": 1521,
          "taker_buy_base": 104293.85,
          "taker_buy_quote": 32137.694569
        },
        {
          "timestamp": 1775617200000,
          "datetime": "2026-04-08T03:00:00",
          "open": 0.3072,
          "high": 0.3084,
          "low": 0.3067,
          "close": 0.3077,
          "volume": 109130.71,
          "close_time": 1775620799999,
          "quote_volume": 33590.418987,
          "trades": 775,
          "taker_buy_base": 53437.68,
          "taker_buy_quote": 16446.021593
        },
        {
          "timestamp": 1775620800000,
          "datetime": "2026-04-08T04:00:00",
          "open": 0.3078,
          "high": 0.3098,
          "low": 0.3076,
          "close": 0.3076,
          "volume": 261069.17,
          "close_time": 1775624399999,
          "quote_volume": 80622.678838,
          "trades": 1526,
          "taker_buy_base": 158159.53,
          "taker_buy_quote": 48845.909478
        },
        {
          "timestamp": 1775624400000,
          "datetime": "2026-04-08T05:00:00",
          "open": 0.3077,
          "high": 0.3133,
          "low": 0.3077,
          "close": 0.3125,
          "volume": 657779.41,
          "close_time": 1775627999999,
          "quote_volume": 205003.036205,
          "trades": 2227,
          "taker_buy_base": 368312.27,
          "taker_buy_quote": 114858.525609
        },
        {
          "timestamp": 1775628000000,
          "datetime": "2026-04-08T06:00:00",
          "open": 0.3126,
          "high": 0.3134,
          "low": 0.3113,
          "close": 0.3117,
          "volume": 246247.91,
          "close_time": 1775631599999,
          "quote_volume": 76880.001783,
          "trades": 1483,
          "taker_buy_base": 114724.13,
          "taker_buy_quote": 35839.663757
        },
        {
          "timestamp": 1775631600000,
          "datetime": "2026-04-08T07:00:00",
          "open": 0.3116,
          "high": 0.3147,
          "low": 0.3115,
          "close": 0.3136,
          "volume": 267550.68,
          "close_time": 1775635199999,
          "quote_volume": 83821.074095,
          "trades": 1545,
          "taker_buy_base": 131935.54,
          "taker_buy_quote": 41323.052899
        },
        {
          "timestamp": 1775635200000,
          "datetime": "2026-04-08T08:00:00",
          "open": 0.3136,
          "high": 0.3151,
          "low": 0.312,
          "close": 0.3127,
          "volume": 194905.42,
          "close_time": 1775638799999,
          "quote_volume": 61004.254314,
          "trades": 1179,
          "taker_buy_base": 98386.49,
          "taker_buy_quote": 30807.095433
        },
        {
          "timestamp": 1775638800000,
          "datetime": "2026-04-08T09:00:00",
          "open": 0.3126,
          "high": 0.3126,
          "low": 0.3092,
          "close": 0.31,
          "volume": 356971.25,
          "close_time": 1775642399999,
          "quote_volume": 110845.911854,
          "trades": 1270,
          "taker_buy_base": 150283.26,
          "taker_buy_quote": 46687.338172
        },
        {
          "timestamp": 1775642400000,
          "datetime": "2026-04-08T10:00:00",
          "open": 0.31,
          "high": 0.3114,
          "low": 0.3093,
          "close": 0.3094,
          "volume": 257383.95,
          "close_time": 1775645999999,
          "quote_volume": 79891.991588,
          "trades": 1211,
          "taker_buy_base": 121494.04,
          "taker_buy_quote": 37724.932271
        },
        {
          "timestamp": 1775646000000,
          "datetime": "2026-04-08T11:00:00",
          "open": 0.3093,
          "high": 0.3093,
          "low": 0.3061,
          "close": 0.308,
          "volume": 194193.97,
          "close_time": 1775649599999,
          "quote_volume": 59758.67258,
          "trades": 1406,
          "taker_buy_base": 81067.32,
          "taker_buy_quote": 24941.405444
        },
        {
          "timestamp": 1775649600000,
          "datetime": "2026-04-08T12:00:00",
          "open": 0.3081,
          "high": 0.3088,
          "low": 0.3066,
          "close": 0.308,
          "volume": 223731.41,
          "close_time": 1775653199999,
          "quote_volume": 68834.078329,
          "trades": 1251,
          "taker_buy_base": 109418.27,
          "taker_buy_quote": 33682.783583
        },
        {
          "timestamp": 1775653200000,
          "datetime": "2026-04-08T13:00:00",
          "open": 0.308,
          "high": 0.3098,
          "low": 0.3072,
          "close": 0.3072,
          "volume": 492235.31,
          "close_time": 1775656799999,
          "quote_volume": 151928.396703,
          "trades": 2422,
          "taker_buy_base": 224237.06,
          "taker_buy_quote": 69202.220796
        },
        {
          "timestamp": 1775656800000,
          "datetime": "2026-04-08T14:00:00",
          "open": 0.3074,
          "high": 0.308,
          "low": 0.3003,
          "close": 0.3011,
          "volume": 781303.28,
          "close_time": 1775660399999,
          "quote_volume": 236359.729676,
          "trades": 3600,
          "taker_buy_base": 365076.7,
          "taker_buy_quote": 110491.158914
        },
        {
          "timestamp": 1775660400000,
          "datetime": "2026-04-08T15:00:00",
          "open": 0.3009,
          "high": 0.3037,
          "low": 0.3004,
          "close": 0.3035,
          "volume": 478285.78,
          "close_time": 1775663999999,
          "quote_volume": 144455.583129,
          "trades": 1987,
          "taker_buy_base": 213073.9,
          "taker_buy_quote": 64391.162975
        },
        {
          "timestamp": 1775664000000,
          "datetime": "2026-04-08T16:00:00",
          "open": 0.3034,
          "high": 0.3044,
          "low": 0.3024,
          "close": 0.3041,
          "volume": 225384.99,
          "close_time": 1775667599999,
          "quote_volume": 68385.076584,
          "trades": 1262,
          "taker_buy_base": 123601.06,
          "taker_buy_quote": 37499.095963
        },
        {
          "timestamp": 1775667600000,
          "datetime": "2026-04-08T17:00:00",
          "open": 0.304,
          "high": 0.3071,
          "low": 0.3037,
          "close": 0.3049,
          "volume": 335027.61,
          "close_time": 1775671199999,
          "quote_volume": 102171.244379,
          "trades": 1720,
          "taker_buy_base": 219220.85,
          "taker_buy_quote": 66864.687076
        },
        {
          "timestamp": 1775671200000,
          "datetime": "2026-04-08T18:00:00",
          "open": 0.3049,
          "high": 0.3049,
          "low": 0.3006,
          "close": 0.3006,
          "volume": 158683.61,
          "close_time": 1775674799999,
          "quote_volume": 48026.171139,
          "trades": 1252,
          "taker_buy_base": 73580.99,
          "taker_buy_quote": 22278.14087
        },
        {
          "timestamp": 1775674800000,
          "datetime": "2026-04-08T19:00:00",
          "open": 0.3005,
          "high": 0.302,
          "low": 0.2998,
          "close": 0.302,
          "volume": 405059.15,
          "close_time": 1775678399999,
          "quote_volume": 121786.494679,
          "trades": 1506,
          "taker_buy_base": 198019.31,
          "taker_buy_quote": 59588.336936
        },
        {
          "timestamp": 1775678400000,
          "datetime": "2026-04-08T20:00:00",
          "open": 0.302,
          "high": 0.3029,
          "low": 0.3009,
          "close": 0.3016,
          "volume": 179426.3,
          "close_time": 1775681999999,
          "quote_volume": 54158.997757,
          "trades": 947,
          "taker_buy_base": 121971.06,
          "taker_buy_quote": 36818.701562
        },
        {
          "timestamp": 1775682000000,
          "datetime": "2026-04-08T21:00:00",
          "open": 0.3017,
          "high": 0.3048,
          "low": 0.3014,
          "close": 0.3036,
          "volume": 153464.3,
          "close_time": 1775685599999,
          "quote_volume": 46617.286159,
          "trades": 840,
          "taker_buy_base": 110530.39,
          "taker_buy_quote": 33586.347221
        },
        {
          "timestamp": 1775685600000,
          "datetime": "2026-04-08T22:00:00",
          "open": 0.3037,
          "high": 0.3044,
          "low": 0.3013,
          "close": 0.3014,
          "volume": 310116.33,
          "close_time": 1775689199999,
          "quote_volume": 93951.162238,
          "trades": 1616,
          "taker_buy_base": 196569.72,
          "taker_buy_quote": 59569.713904
        },
        {
          "timestamp": 1775689200000,
          "datetime": "2026-04-08T23:00:00",
          "open": 0.3013,
          "high": 0.3013,
          "low": 0.2977,
          "close": 0.2986,
          "volume": 484793.93,
          "close_time": 1775692799999,
          "quote_volume": 144882.835566,
          "trades": 2438,
          "taker_buy_base": 286766.52,
          "taker_buy_quote": 85673.800363
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 0.2985,
          "high": 0.2986,
          "low": 0.294,
          "close": 0.2955,
          "volume": 457001.6,
          "close_time": 1775696399999,
          "quote_volume": 135354.644316,
          "trades": 2443,
          "taker_buy_base": 195119.2,
          "taker_buy_quote": 57787.225737
        },
        {
          "timestamp": 1775696400000,
          "datetime": "2026-04-09T01:00:00",
          "open": 0.2954,
          "high": 0.2956,
          "low": 0.2922,
          "close": 0.2941,
          "volume": 302952.13,
          "close_time": 1775699999999,
          "quote_volume": 89014.254702,
          "trades": 2029,
          "taker_buy_base": 146419.05,
          "taker_buy_quote": 43006.687757
        },
        {
          "timestamp": 1775700000000,
          "datetime": "2026-04-09T02:00:00",
          "open": 0.2942,
          "high": 0.2958,
          "low": 0.2935,
          "close": 0.2953,
          "volume": 85179.51,
          "close_time": 1775703599999,
          "quote_volume": 25098.625109,
          "trades": 954,
          "taker_buy_base": 39423.92,
          "taker_buy_quote": 11618.819398
        },
        {
          "timestamp": 1775703600000,
          "datetime": "2026-04-09T03:00:00",
          "open": 0.2953,
          "high": 0.2959,
          "low": 0.2929,
          "close": 0.2931,
          "volume": 193432.8,
          "close_time": 1775707199999,
          "quote_volume": 56917.734071,
          "trades": 1096,
          "taker_buy_base": 124427.51,
          "taker_buy_quote": 36616.56087
        },
        {
          "timestamp": 1775707200000,
          "datetime": "2026-04-09T04:00:00",
          "open": 0.293,
          "high": 0.295,
          "low": 0.2922,
          "close": 0.2942,
          "volume": 134644.16,
          "close_time": 1775710799999,
          "quote_volume": 39506.241327,
          "trades": 676,
          "taker_buy_base": 65908.01,
          "taker_buy_quote": 19338.495658
        },
        {
          "timestamp": 1775710800000,
          "datetime": "2026-04-09T05:00:00",
          "open": 0.2942,
          "high": 0.2972,
          "low": 0.2939,
          "close": 0.2944,
          "volume": 363657.04,
          "close_time": 1775714399999,
          "quote_volume": 107602.443117,
          "trades": 1536,
          "taker_buy_base": 203098.94,
          "taker_buy_quote": 60088.868992
        },
        {
          "timestamp": 1775714400000,
          "datetime": "2026-04-09T06:00:00",
          "open": 0.2945,
          "high": 0.2958,
          "low": 0.2944,
          "close": 0.2957,
          "volume": 91436.42,
          "close_time": 1775717999999,
          "quote_volume": 26989.674265,
          "trades": 584,
          "taker_buy_base": 48529.42,
          "taker_buy_quote": 14324.675068
        },
        {
          "timestamp": 1775718000000,
          "datetime": "2026-04-09T07:00:00",
          "open": 0.2957,
          "high": 0.2969,
          "low": 0.2957,
          "close": 0.2957,
          "volume": 239585.46,
          "close_time": 1775721599999,
          "quote_volume": 71035.175344,
          "trades": 711,
          "taker_buy_base": 80684.07,
          "taker_buy_quote": 23918.342407
        },
        {
          "timestamp": 1775721600000,
          "datetime": "2026-04-09T08:00:00",
          "open": 0.2957,
          "high": 0.2967,
          "low": 0.2953,
          "close": 0.2958,
          "volume": 124499.38,
          "close_time": 1775725199999,
          "quote_volume": 36858.167835,
          "trades": 936,
          "taker_buy_base": 69216.13,
          "taker_buy_quote": 20495.427798
        },
        {
          "timestamp": 1775725200000,
          "datetime": "2026-04-09T09:00:00",
          "open": 0.2957,
          "high": 0.2971,
          "low": 0.2939,
          "close": 0.2966,
          "volume": 317051.72,
          "close_time": 1775728799999,
          "quote_volume": 93606.326203,
          "trades": 1192,
          "taker_buy_base": 137801.23,
          "taker_buy_quote": 40752.286003
        },
        {
          "timestamp": 1775728800000,
          "datetime": "2026-04-09T10:00:00",
          "open": 0.2965,
          "high": 0.2972,
          "low": 0.2959,
          "close": 0.2964,
          "volume": 152207.06,
          "close_time": 1775732399999,
          "quote_volume": 45140.257464,
          "trades": 978,
          "taker_buy_base": 87104.01,
          "taker_buy_quote": 25838.219563
        },
        {
          "timestamp": 1775732400000,
          "datetime": "2026-04-09T11:00:00",
          "open": 0.2963,
          "high": 0.2968,
          "low": 0.295,
          "close": 0.2954,
          "volume": 166967.2,
          "close_time": 1775735999999,
          "quote_volume": 49413.580949,
          "trades": 988,
          "taker_buy_base": 71939.73,
          "taker_buy_quote": 21285.998489
        },
        {
          "timestamp": 1775736000000,
          "datetime": "2026-04-09T12:00:00",
          "open": 0.2953,
          "high": 0.2971,
          "low": 0.2953,
          "close": 0.2966,
          "volume": 104916.04,
          "close_time": 1775739599999,
          "quote_volume": 31056.220705,
          "trades": 858,
          "taker_buy_base": 67214.65,
          "taker_buy_quote": 19892.70014
        },
        {
          "timestamp": 1775739600000,
          "datetime": "2026-04-09T13:00:00",
          "open": 0.2966,
          "high": 0.2968,
          "low": 0.2952,
          "close": 0.2966,
          "volume": 137967.87,
          "close_time": 1775743199999,
          "quote_volume": 40866.804699,
          "trades": 1154,
          "taker_buy_base": 61809.09,
          "taker_buy_quote": 18311.12888
        },
        {
          "timestamp": 1775743200000,
          "datetime": "2026-04-09T14:00:00",
          "open": 0.2967,
          "high": 0.299,
          "low": 0.2951,
          "close": 0.2981,
          "volume": 163182.05,
          "close_time": 1775746799999,
          "quote_volume": 48463.308339,
          "trades": 1255,
          "taker_buy_base": 84829.33,
          "taker_buy_quote": 25190.600703
        },
        {
          "timestamp": 1775746800000,
          "datetime": "2026-04-09T15:00:00",
          "open": 0.2982,
          "high": 0.3043,
          "low": 0.2967,
          "close": 0.3032,
          "volume": 598789.58,
          "close_time": 1775750399999,
          "quote_volume": 180241.916856,
          "trades": 2986,
          "taker_buy_base": 255351.02,
          "taker_buy_quote": 76937.537557
        },
        {
          "timestamp": 1775750400000,
          "datetime": "2026-04-09T16:00:00",
          "open": 0.3032,
          "high": 0.3059,
          "low": 0.3018,
          "close": 0.3029,
          "volume": 333062.82,
          "close_time": 1775753999999,
          "quote_volume": 101251.658614,
          "trades": 2144,
          "taker_buy_base": 145175.04,
          "taker_buy_quote": 44144.900597
        },
        {
          "timestamp": 1775754000000,
          "datetime": "2026-04-09T17:00:00",
          "open": 0.3028,
          "high": 0.3043,
          "low": 0.302,
          "close": 0.3038,
          "volume": 177397.57,
          "close_time": 1775757599999,
          "quote_volume": 53845.567776,
          "trades": 1413,
          "taker_buy_base": 76453.26,
          "taker_buy_quote": 23210.207621
        },
        {
          "timestamp": 1775757600000,
          "datetime": "2026-04-09T18:00:00",
          "open": 0.3038,
          "high": 0.3038,
          "low": 0.3012,
          "close": 0.3034,
          "volume": 123123.78,
          "close_time": 1775761199999,
          "quote_volume": 37232.698428,
          "trades": 1193,
          "taker_buy_base": 54655.57,
          "taker_buy_quote": 16526.218915
        },
        {
          "timestamp": 1775761200000,
          "datetime": "2026-04-09T19:00:00",
          "open": 0.3033,
          "high": 0.3053,
          "low": 0.3025,
          "close": 0.3042,
          "volume": 202570.75,
          "close_time": 1775764799999,
          "quote_volume": 61623.09952,
          "trades": 1494,
          "taker_buy_base": 113985.87,
          "taker_buy_quote": 34678.529556
        },
        {
          "timestamp": 1775764800000,
          "datetime": "2026-04-09T20:00:00",
          "open": 0.3043,
          "high": 0.3067,
          "low": 0.3042,
          "close": 0.3057,
          "volume": 293660.04,
          "close_time": 1775768399999,
          "quote_volume": 89793.875135,
          "trades": 1279,
          "taker_buy_base": 124215.12,
          "taker_buy_quote": 37965.406144
        },
        {
          "timestamp": 1775768400000,
          "datetime": "2026-04-09T21:00:00",
          "open": 0.3057,
          "high": 0.3074,
          "low": 0.3047,
          "close": 0.3064,
          "volume": 159972.56,
          "close_time": 1775771999999,
          "quote_volume": 48954.368646,
          "trades": 1217,
          "taker_buy_base": 73835.74,
          "taker_buy_quote": 22611.672103
        },
        {
          "timestamp": 1775772000000,
          "datetime": "2026-04-09T22:00:00",
          "open": 0.3064,
          "high": 0.3124,
          "low": 0.3064,
          "close": 0.3072,
          "volume": 381095.81,
          "close_time": 1775775599999,
          "quote_volume": 117893.109958,
          "trades": 2903,
          "taker_buy_base": 204129.04,
          "taker_buy_quote": 63134.823984
        },
        {
          "timestamp": 1775775600000,
          "datetime": "2026-04-09T23:00:00",
          "open": 0.3073,
          "high": 0.3076,
          "low": 0.3031,
          "close": 0.3041,
          "volume": 211485.28,
          "close_time": 1775779199999,
          "quote_volume": 64549.995499,
          "trades": 1873,
          "taker_buy_base": 90106.22,
          "taker_buy_quote": 27476.910125
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 0.3042,
          "high": 0.3051,
          "low": 0.3012,
          "close": 0.3028,
          "volume": 218408.24,
          "close_time": 1775782799999,
          "quote_volume": 66079.785769,
          "trades": 1858,
          "taker_buy_base": 105697.92,
          "taker_buy_quote": 31987.30553
        },
        {
          "timestamp": 1775782800000,
          "datetime": "2026-04-10T01:00:00",
          "open": 0.3028,
          "high": 0.304,
          "low": 0.3,
          "close": 0.3019,
          "volume": 230299.74,
          "close_time": 1775786399999,
          "quote_volume": 69578.839118,
          "trades": 1580,
          "taker_buy_base": 94740.72,
          "taker_buy_quote": 28633.127935
        },
        {
          "timestamp": 1775786400000,
          "datetime": "2026-04-10T02:00:00",
          "open": 0.302,
          "high": 0.304,
          "low": 0.3019,
          "close": 0.3024,
          "volume": 91494.78,
          "close_time": 1775789999999,
          "quote_volume": 27738.307802,
          "trades": 759,
          "taker_buy_base": 50851.93,
          "taker_buy_quote": 15422.119735
        },
        {
          "timestamp": 1775790000000,
          "datetime": "2026-04-10T03:00:00",
          "open": 0.3025,
          "high": 0.3035,
          "low": 0.3002,
          "close": 0.3002,
          "volume": 149707.87,
          "close_time": 1775793599999,
          "quote_volume": 45132.958791,
          "trades": 829,
          "taker_buy_base": 88411.61,
          "taker_buy_quote": 26648.206569
        },
        {
          "timestamp": 1775793600000,
          "datetime": "2026-04-10T04:00:00",
          "open": 0.3001,
          "high": 0.3053,
          "low": 0.3001,
          "close": 0.3049,
          "volume": 255166.58,
          "close_time": 1775797199999,
          "quote_volume": 77067.048009,
          "trades": 1421,
          "taker_buy_base": 124780.03,
          "taker_buy_quote": 37755.32514
        },
        {
          "timestamp": 1775797200000,
          "datetime": "2026-04-10T05:00:00",
          "open": 0.3049,
          "high": 0.3056,
          "low": 0.3027,
          "close": 0.3049,
          "volume": 202288.31,
          "close_time": 1775800799999,
          "quote_volume": 61575.090396,
          "trades": 1291,
          "taker_buy_base": 113114.48,
          "taker_buy_quote": 34426.257244
        },
        {
          "timestamp": 1775800800000,
          "datetime": "2026-04-10T06:00:00",
          "open": 0.3049,
          "high": 0.3058,
          "low": 0.3011,
          "close": 0.3021,
          "volume": 294306.0,
          "close_time": 1775804399999,
          "quote_volume": 89139.061377,
          "trades": 1097,
          "taker_buy_base": 118731.77,
          "taker_buy_quote": 36032.873575
        },
        {
          "timestamp": 1775804400000,
          "datetime": "2026-04-10T07:00:00",
          "open": 0.3022,
          "high": 0.3023,
          "low": 0.3014,
          "close": 0.3015,
          "volume": 62950.34,
          "close_time": 1775807999999,
          "quote_volume": 19014.621854,
          "trades": 145,
          "taker_buy_base": 48568.27,
          "taker_buy_quote": 14671.520474
        },
        {
          "timestamp": 1775808000000,
          "datetime": "2026-04-10T08:00:00",
          "open": 0.3011,
          "high": 0.3035,
          "low": 0.3001,
          "close": 0.3006,
          "volume": 269174.46,
          "close_time": 1775811599999,
          "quote_volume": 81202.206609,
          "trades": 1221,
          "taker_buy_base": 125583.58,
          "taker_buy_quote": 37925.758475
        },
        {
          "timestamp": 1775811600000,
          "datetime": "2026-04-10T09:00:00",
          "open": 0.301,
          "high": 0.304,
          "low": 0.301,
          "close": 0.3026,
          "volume": 259542.03,
          "close_time": 1775815199999,
          "quote_volume": 78603.799682,
          "trades": 1419,
          "taker_buy_base": 120159.4,
          "taker_buy_quote": 36394.996552
        },
        {
          "timestamp": 1775815200000,
          "datetime": "2026-04-10T10:00:00",
          "open": 0.3025,
          "high": 0.303,
          "low": 0.2999,
          "close": 0.3005,
          "volume": 143980.14,
          "close_time": 1775818799999,
          "quote_volume": 43427.012498,
          "trades": 1202,
          "taker_buy_base": 60155.25,
          "taker_buy_quote": 18152.400491
        },
        {
          "timestamp": 1775818800000,
          "datetime": "2026-04-10T11:00:00",
          "open": 0.3004,
          "high": 0.302,
          "low": 0.3003,
          "close": 0.3005,
          "volume": 239021.48,
          "close_time": 1775822399999,
          "quote_volume": 72012.186918,
          "trades": 1248,
          "taker_buy_base": 138244.05,
          "taker_buy_quote": 41657.594558
        },
        {
          "timestamp": 1775822400000,
          "datetime": "2026-04-10T12:00:00",
          "open": 0.3004,
          "high": 0.3037,
          "low": 0.3003,
          "close": 0.3024,
          "volume": 428924.57,
          "close_time": 1775825999999,
          "quote_volume": 129720.640081,
          "trades": 2007,
          "taker_buy_base": 278731.62,
          "taker_buy_quote": 84268.993363
        },
        {
          "timestamp": 1775826000000,
          "datetime": "2026-04-10T13:00:00",
          "open": 0.3022,
          "high": 0.3039,
          "low": 0.3013,
          "close": 0.3034,
          "volume": 146731.13,
          "close_time": 1775829599999,
          "quote_volume": 44434.293256,
          "trades": 1298,
          "taker_buy_base": 71278.35,
          "taker_buy_quote": 21586.184233
        },
        {
          "timestamp": 1775829600000,
          "datetime": "2026-04-10T14:00:00",
          "open": 0.3034,
          "high": 0.3071,
          "low": 0.3019,
          "close": 0.3071,
          "volume": 551080.28,
          "close_time": 1775833199999,
          "quote_volume": 167700.100441,
          "trades": 2408,
          "taker_buy_base": 309761.19,
          "taker_buy_quote": 94290.000891
        },
        {
          "timestamp": 1775833200000,
          "datetime": "2026-04-10T15:00:00",
          "open": 0.3071,
          "high": 0.3087,
          "low": 0.3047,
          "close": 0.3054,
          "volume": 245546.64,
          "close_time": 1775836799999,
          "quote_volume": 75314.062663,
          "trades": 1894,
          "taker_buy_base": 123096.58,
          "taker_buy_quote": 37760.936254
        },
        {
          "timestamp": 1775836800000,
          "datetime": "2026-04-10T16:00:00",
          "open": 0.3055,
          "high": 0.3076,
          "low": 0.305,
          "close": 0.3059,
          "volume": 322573.33,
          "close_time": 1775840399999,
          "quote_volume": 98692.303678,
          "trades": 1663,
          "taker_buy_base": 136120.7,
          "taker_buy_quote": 41674.775196
        },
        {
          "timestamp": 1775840400000,
          "datetime": "2026-04-10T17:00:00",
          "open": 0.3059,
          "high": 0.3059,
          "low": 0.3027,
          "close": 0.3045,
          "volume": 141131.61,
          "close_time": 1775843999999,
          "quote_volume": 42935.089174,
          "trades": 1045,
          "taker_buy_base": 63290.85,
          "taker_buy_quote": 19251.744047
        },
        {
          "timestamp": 1775844000000,
          "datetime": "2026-04-10T18:00:00",
          "open": 0.3046,
          "high": 0.3078,
          "low": 0.3038,
          "close": 0.3074,
          "volume": 319697.04,
          "close_time": 1775847599999,
          "quote_volume": 97987.387037,
          "trades": 1778,
          "taker_buy_base": 172024.97,
          "taker_buy_quote": 52753.535613
        },
        {
          "timestamp": 1775847600000,
          "datetime": "2026-04-10T19:00:00",
          "open": 0.3073,
          "high": 0.31,
          "low": 0.3071,
          "close": 0.3099,
          "volume": 241927.43,
          "close_time": 1775851199999,
          "quote_volume": 74655.308474,
          "trades": 1385,
          "taker_buy_base": 109898.49,
          "taker_buy_quote": 33911.460649
        },
        {
          "timestamp": 1775851200000,
          "datetime": "2026-04-10T20:00:00",
          "open": 0.31,
          "high": 0.3105,
          "low": 0.3073,
          "close": 0.3098,
          "volume": 371247.15,
          "close_time": 1775854799999,
          "quote_volume": 114838.152512,
          "trades": 1811,
          "taker_buy_base": 201597.88,
          "taker_buy_quote": 62345.591308
        },
        {
          "timestamp": 1775854800000,
          "datetime": "2026-04-10T21:00:00",
          "open": 0.3097,
          "high": 0.3108,
          "low": 0.3073,
          "close": 0.3088,
          "volume": 245142.86,
          "close_time": 1775858399999,
          "quote_volume": 75756.389324,
          "trades": 1354,
          "taker_buy_base": 137935.34,
          "taker_buy_quote": 42612.491199
        },
        {
          "timestamp": 1775858400000,
          "datetime": "2026-04-10T22:00:00",
          "open": 0.3089,
          "high": 0.3101,
          "low": 0.3084,
          "close": 0.3086,
          "volume": 284725.92,
          "close_time": 1775861999999,
          "quote_volume": 88019.121457,
          "trades": 1174,
          "taker_buy_base": 109950.55,
          "taker_buy_quote": 34018.981538
        },
        {
          "timestamp": 1775862000000,
          "datetime": "2026-04-10T23:00:00",
          "open": 0.3087,
          "high": 0.309,
          "low": 0.3074,
          "close": 0.3087,
          "volume": 127895.01,
          "close_time": 1775865599999,
          "quote_volume": 39423.560636,
          "trades": 831,
          "taker_buy_base": 96105.49,
          "taker_buy_quote": 29626.367243
        },
        {
          "timestamp": 1775865600000,
          "datetime": "2026-04-11T00:00:00",
          "open": 0.3087,
          "high": 0.3091,
          "low": 0.3057,
          "close": 0.3059,
          "volume": 128727.58,
          "close_time": 1775869199999,
          "quote_volume": 39544.357546,
          "trades": 841,
          "taker_buy_base": 64357.57,
          "taker_buy_quote": 19772.020814
        },
        {
          "timestamp": 1775869200000,
          "datetime": "2026-04-11T01:00:00",
          "open": 0.3059,
          "high": 0.3077,
          "low": 0.3048,
          "close": 0.3069,
          "volume": 120506.54,
          "close_time": 1775872799999,
          "quote_volume": 36861.955768,
          "trades": 846,
          "taker_buy_base": 59632.58,
          "taker_buy_quote": 18229.390198
        },
        {
          "timestamp": 1775872800000,
          "datetime": "2026-04-11T02:00:00",
          "open": 0.307,
          "high": 0.3099,
          "low": 0.3067,
          "close": 0.3088,
          "volume": 243015.3,
          "close_time": 1775876399999,
          "quote_volume": 74926.755097,
          "trades": 1437,
          "taker_buy_base": 156685.79,
          "taker_buy_quote": 48307.495172
        },
        {
          "timestamp": 1775876400000,
          "datetime": "2026-04-11T03:00:00",
          "open": 0.3088,
          "high": 0.3107,
          "low": 0.3072,
          "close": 0.3075,
          "volume": 317150.49,
          "close_time": 1775879999999,
          "quote_volume": 98070.290954,
          "trades": 1278,
          "taker_buy_base": 183698.63,
          "taker_buy_quote": 56831.221024
        },
        {
          "timestamp": 1775880000000,
          "datetime": "2026-04-11T04:00:00",
          "open": 0.3074,
          "high": 0.3087,
          "low": 0.3069,
          "close": 0.3073,
          "volume": 256611.58,
          "close_time": 1775883599999,
          "quote_volume": 78966.378847,
          "trades": 1206,
          "taker_buy_base": 101976.12,
          "taker_buy_quote": 31373.92243
        },
        {
          "timestamp": 1775883600000,
          "datetime": "2026-04-11T05:00:00",
          "open": 0.3073,
          "high": 0.3084,
          "low": 0.3054,
          "close": 0.3057,
          "volume": 225688.67,
          "close_time": 1775887199999,
          "quote_volume": 69243.514675,
          "trades": 1245,
          "taker_buy_base": 107134.98,
          "taker_buy_quote": 32879.321899
        },
        {
          "timestamp": 1775887200000,
          "datetime": "2026-04-11T06:00:00",
          "open": 0.3056,
          "high": 0.3059,
          "low": 0.304,
          "close": 0.3057,
          "volume": 339840.75,
          "close_time": 1775890799999,
          "quote_volume": 103694.866774,
          "trades": 1127,
          "taker_buy_base": 205046.84,
          "taker_buy_quote": 62610.47564
        },
        {
          "timestamp": 1775890800000,
          "datetime": "2026-04-11T07:00:00",
          "open": 0.3057,
          "high": 0.3068,
          "low": 0.3051,
          "close": 0.3065,
          "volume": 60959.67,
          "close_time": 1775894399999,
          "quote_volume": 18652.858909,
          "trades": 639,
          "taker_buy_base": 34827.72,
          "taker_buy_quote": 10658.988048
        },
        {
          "timestamp": 1775894400000,
          "datetime": "2026-04-11T08:00:00",
          "open": 0.3064,
          "high": 0.3082,
          "low": 0.3059,
          "close": 0.307,
          "volume": 466219.08,
          "close_time": 1775897999999,
          "quote_volume": 143221.029147,
          "trades": 1440,
          "taker_buy_base": 243073.61,
          "taker_buy_quote": 74660.973623
        },
        {
          "timestamp": 1775898000000,
          "datetime": "2026-04-11T09:00:00",
          "open": 0.3071,
          "high": 0.309,
          "low": 0.3062,
          "close": 0.3077,
          "volume": 180031.8,
          "close_time": 1775901599999,
          "quote_volume": 55386.462106,
          "trades": 1278,
          "taker_buy_base": 121610.95,
          "taker_buy_quote": 37419.260214
        },
        {
          "timestamp": 1775901600000,
          "datetime": "2026-04-11T10:00:00",
          "open": 0.3077,
          "high": 0.3078,
          "low": 0.3055,
          "close": 0.3061,
          "volume": 156883.91,
          "close_time": 1775905199999,
          "quote_volume": 48113.103357,
          "trades": 769,
          "taker_buy_base": 70854.36,
          "taker_buy_quote": 21739.765635
        },
        {
          "timestamp": 1775905200000,
          "datetime": "2026-04-11T11:00:00",
          "open": 0.3062,
          "high": 0.3068,
          "low": 0.3059,
          "close": 0.3064,
          "volume": 90808.02,
          "close_time": 1775908799999,
          "quote_volume": 27822.295721,
          "trades": 597,
          "taker_buy_base": 52720.03,
          "taker_buy_quote": 16154.596625
        },
        {
          "timestamp": 1775908800000,
          "datetime": "2026-04-11T12:00:00",
          "open": 0.3063,
          "high": 0.3065,
          "low": 0.3049,
          "close": 0.305,
          "volume": 168467.03,
          "close_time": 1775912399999,
          "quote_volume": 51453.336071,
          "trades": 717,
          "taker_buy_base": 33636.8,
          "taker_buy_quote": 10279.736837
        },
        {
          "timestamp": 1775912400000,
          "datetime": "2026-04-11T13:00:00",
          "open": 0.305,
          "high": 0.305,
          "low": 0.3017,
          "close": 0.304,
          "volume": 341005.38,
          "close_time": 1775915999999,
          "quote_volume": 103402.919776,
          "trades": 1655,
          "taker_buy_base": 137910.76,
          "taker_buy_quote": 41830.506583
        },
        {
          "timestamp": 1775916000000,
          "datetime": "2026-04-11T14:00:00",
          "open": 0.304,
          "high": 0.3051,
          "low": 0.3028,
          "close": 0.3028,
          "volume": 90806.0,
          "close_time": 1775919599999,
          "quote_volume": 27601.294185,
          "trades": 607,
          "taker_buy_base": 33274.6,
          "taker_buy_quote": 10117.48399
        },
        {
          "timestamp": 1775919600000,
          "datetime": "2026-04-11T15:00:00",
          "open": 0.3029,
          "high": 0.3064,
          "low": 0.3029,
          "close": 0.3057,
          "volume": 710318.94,
          "close_time": 1775923199999,
          "quote_volume": 216314.205061,
          "trades": 1585,
          "taker_buy_base": 386421.17,
          "taker_buy_quote": 117586.996186
        },
        {
          "timestamp": 1775923200000,
          "datetime": "2026-04-11T16:00:00",
          "open": 0.3059,
          "high": 0.3116,
          "low": 0.3055,
          "close": 0.3088,
          "volume": 376371.63,
          "close_time": 1775926799999,
          "quote_volume": 116179.038468,
          "trades": 2081,
          "taker_buy_base": 225100.36,
          "taker_buy_quote": 69483.656747
        },
        {
          "timestamp": 1775926800000,
          "datetime": "2026-04-11T17:00:00",
          "open": 0.3088,
          "high": 0.3119,
          "low": 0.3083,
          "close": 0.3095,
          "volume": 625553.95,
          "close_time": 1775930399999,
          "quote_volume": 194053.723539,
          "trades": 1556,
          "taker_buy_base": 312760.96,
          "taker_buy_quote": 97022.350595
        },
        {
          "timestamp": 1775930400000,
          "datetime": "2026-04-11T18:00:00",
          "open": 0.3096,
          "high": 0.3145,
          "low": 0.3084,
          "close": 0.3122,
          "volume": 341673.86,
          "close_time": 1775933999999,
          "quote_volume": 106561.690534,
          "trades": 2452,
          "taker_buy_base": 168999.89,
          "taker_buy_quote": 52720.546667
        },
        {
          "timestamp": 1775934000000,
          "datetime": "2026-04-11T19:00:00",
          "open": 0.3123,
          "high": 0.3149,
          "low": 0.3118,
          "close": 0.3147,
          "volume": 289555.05,
          "close_time": 1775937599999,
          "quote_volume": 90746.010693,
          "trades": 1885,
          "taker_buy_base": 155516.32,
          "taker_buy_quote": 48724.083003
        },
        {
          "timestamp": 1775937600000,
          "datetime": "2026-04-11T20:00:00",
          "open": 0.3147,
          "high": 0.315,
          "low": 0.3103,
          "close": 0.3118,
          "volume": 201483.58,
          "close_time": 1775941199999,
          "quote_volume": 62986.684136,
          "trades": 1349,
          "taker_buy_base": 90116.38,
          "taker_buy_quote": 28145.133138
        },
        {
          "timestamp": 1775941200000,
          "datetime": "2026-04-11T21:00:00",
          "open": 0.3117,
          "high": 0.3122,
          "low": 0.31,
          "close": 0.3111,
          "volume": 153475.89,
          "close_time": 1775944799999,
          "quote_volume": 47741.0982,
          "trades": 819,
          "taker_buy_base": 62955.42,
          "taker_buy_quote": 19575.509299
        },
        {
          "timestamp": 1775944800000,
          "datetime": "2026-04-11T22:00:00",
          "open": 0.3111,
          "high": 0.3126,
          "low": 0.3085,
          "close": 0.3093,
          "volume": 144497.14,
          "close_time": 1775948399999,
          "quote_volume": 44847.982607,
          "trades": 1128,
          "taker_buy_base": 63705.81,
          "taker_buy_quote": 19778.515869
        },
        {
          "timestamp": 1775948400000,
          "datetime": "2026-04-11T23:00:00",
          "open": 0.3093,
          "high": 0.3094,
          "low": 0.3065,
          "close": 0.3075,
          "volume": 133741.48,
          "close_time": 1775951999999,
          "quote_volume": 41142.713193,
          "trades": 990,
          "taker_buy_base": 59481.69,
          "taker_buy_quote": 18301.108287
        },
        {
          "timestamp": 1775952000000,
          "datetime": "2026-04-12T00:00:00",
          "open": 0.3075,
          "high": 0.308,
          "low": 0.3053,
          "close": 0.3064,
          "volume": 239720.15,
          "close_time": 1775955599999,
          "quote_volume": 73378.571423,
          "trades": 1133,
          "taker_buy_base": 135009.38,
          "taker_buy_quote": 41330.262333
        },
        {
          "timestamp": 1775955600000,
          "datetime": "2026-04-12T01:00:00",
          "open": 0.3065,
          "high": 0.3073,
          "low": 0.2948,
          "close": 0.2964,
          "volume": 743474.98,
          "close_time": 1775959199999,
          "quote_volume": 222644.560713,
          "trades": 4475,
          "taker_buy_base": 329867.11,
          "taker_buy_quote": 98567.831394
        },
        {
          "timestamp": 1775959200000,
          "datetime": "2026-04-12T02:00:00",
          "open": 0.2963,
          "high": 0.298,
          "low": 0.2946,
          "close": 0.297,
          "volume": 316019.0,
          "close_time": 1775962799999,
          "quote_volume": 93712.532652,
          "trades": 2167,
          "taker_buy_base": 180132.2,
          "taker_buy_quote": 53404.416513
        },
        {
          "timestamp": 1775962800000,
          "datetime": "2026-04-12T03:00:00",
          "open": 0.297,
          "high": 0.2978,
          "low": 0.2961,
          "close": 0.2963,
          "volume": 145392.0,
          "close_time": 1775966399999,
          "quote_volume": 43176.191966,
          "trades": 1029,
          "taker_buy_base": 60462.42,
          "taker_buy_quote": 17959.204463
        },
        {
          "timestamp": 1775966400000,
          "datetime": "2026-04-12T04:00:00",
          "open": 0.2961,
          "high": 0.2964,
          "low": 0.2949,
          "close": 0.2954,
          "volume": 123216.79,
          "close_time": 1775969999999,
          "quote_volume": 36411.347649,
          "trades": 755,
          "taker_buy_base": 48200.25,
          "taker_buy_quote": 14247.856556
        },
        {
          "timestamp": 1775970000000,
          "datetime": "2026-04-12T05:00:00",
          "open": 0.2955,
          "high": 0.2961,
          "low": 0.294,
          "close": 0.2958,
          "volume": 190863.52,
          "close_time": 1775973599999,
          "quote_volume": 56308.848696,
          "trades": 1057,
          "taker_buy_base": 106197.87,
          "taker_buy_quote": 31334.340724
        },
        {
          "timestamp": 1775973600000,
          "datetime": "2026-04-12T06:00:00",
          "open": 0.2958,
          "high": 0.2967,
          "low": 0.2943,
          "close": 0.2945,
          "volume": 109918.13,
          "close_time": 1775977199999,
          "quote_volume": 32483.65328,
          "trades": 788,
          "taker_buy_base": 39711.72,
          "taker_buy_quote": 11742.4748
        },
        {
          "timestamp": 1775977200000,
          "datetime": "2026-04-12T07:00:00",
          "open": 0.2944,
          "high": 0.2952,
          "low": 0.2935,
          "close": 0.2946,
          "volume": 163130.1,
          "close_time": 1775980799999,
          "quote_volume": 47994.558004,
          "trades": 974,
          "taker_buy_base": 84476.36,
          "taker_buy_quote": 24856.101836
        },
        {
          "timestamp": 1775980800000,
          "datetime": "2026-04-12T08:00:00",
          "open": 0.2946,
          "high": 0.2957,
          "low": 0.2942,
          "close": 0.2944,
          "volume": 173137.91,
          "close_time": 1775984399999,
          "quote_volume": 51112.475185,
          "trades": 565,
          "taker_buy_base": 47068.37,
          "taker_buy_quote": 13879.459369
        },
        {
          "timestamp": 1775984400000,
          "datetime": "2026-04-12T09:00:00",
          "open": 0.2944,
          "high": 0.2949,
          "low": 0.294,
          "close": 0.2946,
          "volume": 81272.4,
          "close_time": 1775987999999,
          "quote_volume": 23932.433757,
          "trades": 493,
          "taker_buy_base": 37133.55,
          "taker_buy_quote": 10938.460689
        },
        {
          "timestamp": 1775988000000,
          "datetime": "2026-04-12T10:00:00",
          "open": 0.2947,
          "high": 0.2952,
          "low": 0.2929,
          "close": 0.2933,
          "volume": 146936.99,
          "close_time": 1775991599999,
          "quote_volume": 43218.958635,
          "trades": 819,
          "taker_buy_base": 75140.72,
          "taker_buy_quote": 22108.851983
        },
        {
          "timestamp": 1775991600000,
          "datetime": "2026-04-12T11:00:00",
          "open": 0.2932,
          "high": 0.295,
          "low": 0.2926,
          "close": 0.2947,
          "volume": 115077.58,
          "close_time": 1775995199999,
          "quote_volume": 33781.11996,
          "trades": 628,
          "taker_buy_base": 70414.21,
          "taker_buy_quote": 20668.117928
        },
        {
          "timestamp": 1775995200000,
          "datetime": "2026-04-12T12:00:00",
          "open": 0.2946,
          "high": 0.2979,
          "low": 0.2942,
          "close": 0.295,
          "volume": 342436.63,
          "close_time": 1775998799999,
          "quote_volume": 101414.337814,
          "trades": 1714,
          "taker_buy_base": 163172.08,
          "taker_buy_quote": 48357.177873
        },
        {
          "timestamp": 1775998800000,
          "datetime": "2026-04-12T13:00:00",
          "open": 0.2949,
          "high": 0.2965,
          "low": 0.2933,
          "close": 0.2934,
          "volume": 205176.79,
          "close_time": 1776002399999,
          "quote_volume": 60542.942096,
          "trades": 1206,
          "taker_buy_base": 104192.34,
          "taker_buy_quote": 30751.409765
        },
        {
          "timestamp": 1776002400000,
          "datetime": "2026-04-12T14:00:00",
          "open": 0.2934,
          "high": 0.2949,
          "low": 0.2931,
          "close": 0.2935,
          "volume": 345246.61,
          "close_time": 1776005999999,
          "quote_volume": 101540.487478,
          "trades": 1370,
          "taker_buy_base": 210749.59,
          "taker_buy_quote": 62027.99773
        },
        {
          "timestamp": 1776006000000,
          "datetime": "2026-04-12T15:00:00",
          "open": 0.2935,
          "high": 0.2939,
          "low": 0.2922,
          "close": 0.2933,
          "volume": 223649.47,
          "close_time": 1776009599999,
          "quote_volume": 65520.794092,
          "trades": 1108,
          "taker_buy_base": 128009.21,
          "taker_buy_quote": 37499.495426
        },
        {
          "timestamp": 1776009600000,
          "datetime": "2026-04-12T16:00:00",
          "open": 0.2933,
          "high": 0.2947,
          "low": 0.2932,
          "close": 0.2946,
          "volume": 96042.32,
          "close_time": 1776013199999,
          "quote_volume": 28216.427097,
          "trades": 723,
          "taker_buy_base": 58816.63,
          "taker_buy_quote": 17278.009911
        },
        {
          "timestamp": 1776013200000,
          "datetime": "2026-04-12T17:00:00",
          "open": 0.2947,
          "high": 0.299,
          "low": 0.2947,
          "close": 0.2985,
          "volume": 275150.95,
          "close_time": 1776016799999,
          "quote_volume": 81714.123344,
          "trades": 1082,
          "taker_buy_base": 119117.37,
          "taker_buy_quote": 35408.368133
        },
        {
          "timestamp": 1776016800000,
          "datetime": "2026-04-12T18:00:00",
          "open": 0.2986,
          "high": 0.2992,
          "low": 0.2969,
          "close": 0.297,
          "volume": 154876.05,
          "close_time": 1776020399999,
          "quote_volume": 46189.192341,
          "trades": 848,
          "taker_buy_base": 54891.17,
          "taker_buy_quote": 16383.318064
        },
        {
          "timestamp": 1776020400000,
          "datetime": "2026-04-12T19:00:00",
          "open": 0.2969,
          "high": 0.298,
          "low": 0.2959,
          "close": 0.2959,
          "volume": 224895.44,
          "close_time": 1776023999999,
          "quote_volume": 66750.621835,
          "trades": 828,
          "taker_buy_base": 52405.44,
          "taker_buy_quote": 15555.882639
        },
        {
          "timestamp": 1776024000000,
          "datetime": "2026-04-12T20:00:00",
          "open": 0.296,
          "high": 0.2983,
          "low": 0.295,
          "close": 0.2973,
          "volume": 176883.0,
          "close_time": 1776027599999,
          "quote_volume": 52459.93117,
          "trades": 1233,
          "taker_buy_base": 101636.8,
          "taker_buy_quote": 30158.76324
        },
        {
          "timestamp": 1776027600000,
          "datetime": "2026-04-12T21:00:00",
          "open": 0.2973,
          "high": 0.2976,
          "low": 0.2949,
          "close": 0.2957,
          "volume": 96645.1,
          "close_time": 1776031199999,
          "quote_volume": 28598.396536,
          "trades": 553,
          "taker_buy_base": 37826.31,
          "taker_buy_quote": 11194.224156
        },
        {
          "timestamp": 1776031200000,
          "datetime": "2026-04-12T22:00:00",
          "open": 0.2956,
          "high": 0.2956,
          "low": 0.2911,
          "close": 0.2926,
          "volume": 508304.57,
          "close_time": 1776034799999,
          "quote_volume": 148840.65035,
          "trades": 2737,
          "taker_buy_base": 175159.96,
          "taker_buy_quote": 51286.27539
        },
        {
          "timestamp": 1776034800000,
          "datetime": "2026-04-12T23:00:00",
          "open": 0.2925,
          "high": 0.2926,
          "low": 0.2909,
          "close": 0.2914,
          "volume": 162865.63,
          "close_time": 1776038399999,
          "quote_volume": 47525.440784,
          "trades": 990,
          "taker_buy_base": 84251.38,
          "taker_buy_quote": 24587.579668
        },
        {
          "timestamp": 1776038400000,
          "datetime": "2026-04-13T00:00:00",
          "open": 0.2914,
          "high": 0.295,
          "low": 0.2911,
          "close": 0.294,
          "volume": 213975.24,
          "close_time": 1776041999999,
          "quote_volume": 62855.356179,
          "trades": 1113,
          "taker_buy_base": 102266.01,
          "taker_buy_quote": 30042.624995
        },
        {
          "timestamp": 1776042000000,
          "datetime": "2026-04-13T01:00:00",
          "open": 0.2941,
          "high": 0.2961,
          "low": 0.2937,
          "close": 0.2955,
          "volume": 105411.44,
          "close_time": 1776045599999,
          "quote_volume": 31061.487341,
          "trades": 680,
          "taker_buy_base": 55893.18,
          "taker_buy_quote": 16474.465755
        },
        {
          "timestamp": 1776045600000,
          "datetime": "2026-04-13T02:00:00",
          "open": 0.2955,
          "high": 0.2956,
          "low": 0.2932,
          "close": 0.2935,
          "volume": 104055.61,
          "close_time": 1776049199999,
          "quote_volume": 30611.132235,
          "trades": 739,
          "taker_buy_base": 56697.58,
          "taker_buy_quote": 16669.77963
        },
        {
          "timestamp": 1776049200000,
          "datetime": "2026-04-13T03:00:00",
          "open": 0.2936,
          "high": 0.2939,
          "low": 0.2929,
          "close": 0.2936,
          "volume": 105206.17,
          "close_time": 1776052799999,
          "quote_volume": 30867.651514,
          "trades": 561,
          "taker_buy_base": 53228.65,
          "taker_buy_quote": 15621.89024
        },
        {
          "timestamp": 1776052800000,
          "datetime": "2026-04-13T04:00:00",
          "open": 0.2935,
          "high": 0.294,
          "low": 0.2922,
          "close": 0.2924,
          "volume": 106591.91,
          "close_time": 1776056399999,
          "quote_volume": 31263.935267,
          "trades": 693,
          "taker_buy_base": 64236.35,
          "taker_buy_quote": 18846.715123
        },
        {
          "timestamp": 1776056400000,
          "datetime": "2026-04-13T05:00:00",
          "open": 0.2923,
          "high": 0.293,
          "low": 0.2912,
          "close": 0.293,
          "volume": 149231.04,
          "close_time": 1776059999999,
          "quote_volume": 43587.885431,
          "trades": 988,
          "taker_buy_base": 92131.22,
          "taker_buy_quote": 26912.854253
        },
        {
          "timestamp": 1776060000000,
          "datetime": "2026-04-13T06:00:00",
          "open": 0.293,
          "high": 0.2964,
          "low": 0.2929,
          "close": 0.2949,
          "volume": 155181.71,
          "close_time": 1776063599999,
          "quote_volume": 45785.71977,
          "trades": 938,
          "taker_buy_base": 82208.17,
          "taker_buy_quote": 24263.647536
        },
        {
          "timestamp": 1776063600000,
          "datetime": "2026-04-13T07:00:00",
          "open": 0.295,
          "high": 0.2951,
          "low": 0.2919,
          "close": 0.2919,
          "volume": 235596.53,
          "close_time": 1776067199999,
          "quote_volume": 69099.735452,
          "trades": 928,
          "taker_buy_base": 70678.15,
          "taker_buy_quote": 20708.515595
        },
        {
          "timestamp": 1776067200000,
          "datetime": "2026-04-13T08:00:00",
          "open": 0.292,
          "high": 0.2924,
          "low": 0.291,
          "close": 0.2918,
          "volume": 146706.83,
          "close_time": 1776070799999,
          "quote_volume": 42805.916188,
          "trades": 834,
          "taker_buy_base": 76731.89,
          "taker_buy_quote": 22392.125683
        },
        {
          "timestamp": 1776070800000,
          "datetime": "2026-04-13T09:00:00",
          "open": 0.2919,
          "high": 0.2939,
          "low": 0.2919,
          "close": 0.2937,
          "volume": 113551.25,
          "close_time": 1776074399999,
          "quote_volume": 33296.91594,
          "trades": 701,
          "taker_buy_base": 82558.51,
          "taker_buy_quote": 24211.80973
        },
        {
          "timestamp": 1776074400000,
          "datetime": "2026-04-13T10:00:00",
          "open": 0.2936,
          "high": 0.294,
          "low": 0.2926,
          "close": 0.2932,
          "volume": 107356.06,
          "close_time": 1776077999999,
          "quote_volume": 31473.158971,
          "trades": 594,
          "taker_buy_base": 31863.42,
          "taker_buy_quote": 9347.510836
        },
        {
          "timestamp": 1776078000000,
          "datetime": "2026-04-13T11:00:00",
          "open": 0.2933,
          "high": 0.2938,
          "low": 0.2932,
          "close": 0.2935,
          "volume": 56635.18,
          "close_time": 1776081599999,
          "quote_volume": 16620.607724,
          "trades": 230,
          "taker_buy_base": 27324.31,
          "taker_buy_quote": 8020.137885
        },
        {
          "timestamp": 1776081600000,
          "datetime": "2026-04-13T12:00:00",
          "open": 0.2946,
          "high": 0.2952,
          "low": 0.2943,
          "close": 0.2945,
          "volume": 49334.0,
          "close_time": 1776085199999,
          "quote_volume": 14540.982868,
          "trades": 385,
          "taker_buy_base": 24132.01,
          "taker_buy_quote": 7113.424632
        }
      ]
    },
    "4h": {
      "count": 2210,
      "start_date": "2025-04-10T08:00:00",
      "end_date": "2026-04-13T12:00:00",
      "klines": [
        {
          "timestamp": 1744272000000,
          "datetime": "2025-04-10T08:00:00",
          "open": 2.541,
          "high": 2.549,
          "low": 2.499,
          "close": 2.525,
          "volume": 920879.69,
          "close_time": 1744286399999,
          "quote_volume": 2314688.2941,
          "trades": 10800,
          "taker_buy_base": 474224.5,
          "taker_buy_quote": 1191862.8421
        },
        {
          "timestamp": 1744286400000,
          "datetime": "2025-04-10T12:00:00",
          "open": 2.524,
          "high": 2.59,
          "low": 2.439,
          "close": 2.455,
          "volume": 1276116.79,
          "close_time": 1744300799999,
          "quote_volume": 3228769.53547,
          "trades": 18373,
          "taker_buy_base": 601389.84,
          "taker_buy_quote": 1525087.54753
        },
        {
          "timestamp": 1744300800000,
          "datetime": "2025-04-10T16:00:00",
          "open": 2.454,
          "high": 2.496,
          "low": 2.431,
          "close": 2.456,
          "volume": 1348734.49,
          "close_time": 1744315199999,
          "quote_volume": 3322148.49337,
          "trades": 16632,
          "taker_buy_base": 732822.74,
          "taker_buy_quote": 1805667.71805
        },
        {
          "timestamp": 1744315200000,
          "datetime": "2025-04-10T20:00:00",
          "open": 2.456,
          "high": 2.472,
          "low": 2.426,
          "close": 2.448,
          "volume": 444530.62,
          "close_time": 1744329599999,
          "quote_volume": 1088207.90226,
          "trades": 6658,
          "taker_buy_base": 143911.03,
          "taker_buy_quote": 352864.82209
        },
        {
          "timestamp": 1744329600000,
          "datetime": "2025-04-11T00:00:00",
          "open": 2.448,
          "high": 2.51,
          "low": 2.439,
          "close": 2.455,
          "volume": 657590.83,
          "close_time": 1744343999999,
          "quote_volume": 1625704.27304,
          "trades": 9212,
          "taker_buy_base": 305863.62,
          "taker_buy_quote": 755960.47714
        },
        {
          "timestamp": 1744344000000,
          "datetime": "2025-04-11T04:00:00",
          "open": 2.456,
          "high": 2.51,
          "low": 2.448,
          "close": 2.492,
          "volume": 554038.75,
          "close_time": 1744358399999,
          "quote_volume": 1371675.18323,
          "trades": 6779,
          "taker_buy_base": 231671.71,
          "taker_buy_quote": 574080.38183
        },
        {
          "timestamp": 1744358400000,
          "datetime": "2025-04-11T08:00:00",
          "open": 2.493,
          "high": 2.531,
          "low": 2.464,
          "close": 2.479,
          "volume": 1313276.72,
          "close_time": 1744372799999,
          "quote_volume": 3275447.65497,
          "trades": 13829,
          "taker_buy_base": 730835.78,
          "taker_buy_quote": 1825626.75027
        },
        {
          "timestamp": 1744372800000,
          "datetime": "2025-04-11T12:00:00",
          "open": 2.48,
          "high": 2.515,
          "low": 2.457,
          "close": 2.508,
          "volume": 1133874.78,
          "close_time": 1744387199999,
          "quote_volume": 2821765.44673,
          "trades": 13462,
          "taker_buy_base": 574039.61,
          "taker_buy_quote": 1428332.37657
        },
        {
          "timestamp": 1744387200000,
          "datetime": "2025-04-11T16:00:00",
          "open": 2.508,
          "high": 2.566,
          "low": 2.495,
          "close": 2.533,
          "volume": 700119.61,
          "close_time": 1744401599999,
          "quote_volume": 1775446.23911,
          "trades": 8708,
          "taker_buy_base": 355255.75,
          "taker_buy_quote": 901453.21074
        },
        {
          "timestamp": 1744401600000,
          "datetime": "2025-04-11T20:00:00",
          "open": 2.532,
          "high": 2.608,
          "low": 2.508,
          "close": 2.528,
          "volume": 500117.01,
          "close_time": 1744415999999,
          "quote_volume": 1276969.52378,
          "trades": 7357,
          "taker_buy_base": 240241.19,
          "taker_buy_quote": 614390.64712
        },
        {
          "timestamp": 1744416000000,
          "datetime": "2025-04-12T00:00:00",
          "open": 2.528,
          "high": 2.547,
          "low": 2.493,
          "close": 2.51,
          "volume": 293661.55,
          "close_time": 1744430399999,
          "quote_volume": 739420.67957,
          "trades": 4803,
          "taker_buy_base": 156941.08,
          "taker_buy_quote": 395451.83423
        },
        {
          "timestamp": 1744430400000,
          "datetime": "2025-04-12T04:00:00",
          "open": 2.51,
          "high": 2.583,
          "low": 2.496,
          "close": 2.571,
          "volume": 754927.18,
          "close_time": 1744444799999,
          "quote_volume": 1926954.82145,
          "trades": 8882,
          "taker_buy_base": 402892.23,
          "taker_buy_quote": 1027840.51894
        },
        {
          "timestamp": 1744444800000,
          "datetime": "2025-04-12T08:00:00",
          "open": 2.571,
          "high": 2.599,
          "low": 2.555,
          "close": 2.559,
          "volume": 609769.92,
          "close_time": 1744459199999,
          "quote_volume": 1572650.66218,
          "trades": 7696,
          "taker_buy_base": 337686.17,
          "taker_buy_quote": 871577.34402
        },
        {
          "timestamp": 1744459200000,
          "datetime": "2025-04-12T12:00:00",
          "open": 2.559,
          "high": 2.678,
          "low": 2.547,
          "close": 2.661,
          "volume": 1204122.39,
          "close_time": 1744473599999,
          "quote_volume": 3150595.64529,
          "trades": 15590,
          "taker_buy_base": 614270.81,
          "taker_buy_quote": 1607018.6123
        },
        {
          "timestamp": 1744473600000,
          "datetime": "2025-04-12T16:00:00",
          "open": 2.662,
          "high": 2.688,
          "low": 2.605,
          "close": 2.614,
          "volume": 998478.47,
          "close_time": 1744487999999,
          "quote_volume": 2644102.49864,
          "trades": 13151,
          "taker_buy_base": 362087.98,
          "taker_buy_quote": 960656.635
        },
        {
          "timestamp": 1744488000000,
          "datetime": "2025-04-12T20:00:00",
          "open": 2.615,
          "high": 2.675,
          "low": 2.599,
          "close": 2.65,
          "volume": 781188.5,
          "close_time": 1744502399999,
          "quote_volume": 2058248.57758,
          "trades": 9667,
          "taker_buy_base": 404833.65,
          "taker_buy_quote": 1066494.51553
        },
        {
          "timestamp": 1744502400000,
          "datetime": "2025-04-13T00:00:00",
          "open": 2.65,
          "high": 2.658,
          "low": 2.577,
          "close": 2.588,
          "volume": 631641.15,
          "close_time": 1744516799999,
          "quote_volume": 1645961.28402,
          "trades": 7197,
          "taker_buy_base": 348006.33,
          "taker_buy_quote": 907182.63807
        },
        {
          "timestamp": 1744516800000,
          "datetime": "2025-04-13T04:00:00",
          "open": 2.588,
          "high": 2.588,
          "low": 2.51,
          "close": 2.561,
          "volume": 508587.01,
          "close_time": 1744531199999,
          "quote_volume": 1297901.5551,
          "trades": 7682,
          "taker_buy_base": 231874.35,
          "taker_buy_quote": 591657.93554
        },
        {
          "timestamp": 1744531200000,
          "datetime": "2025-04-13T08:00:00",
          "open": 2.561,
          "high": 2.594,
          "low": 2.543,
          "close": 2.557,
          "volume": 489890.27,
          "close_time": 1744545599999,
          "quote_volume": 1257404.1623,
          "trades": 6456,
          "taker_buy_base": 226131.65,
          "taker_buy_quote": 580730.17992
        },
        {
          "timestamp": 1744545600000,
          "datetime": "2025-04-13T12:00:00",
          "open": 2.557,
          "high": 2.569,
          "low": 2.474,
          "close": 2.499,
          "volume": 1259370.49,
          "close_time": 1744559999999,
          "quote_volume": 3159764.30241,
          "trades": 10327,
          "taker_buy_base": 582579.72,
          "taker_buy_quote": 1460598.12289
        },
        {
          "timestamp": 1744560000000,
          "datetime": "2025-04-13T16:00:00",
          "open": 2.498,
          "high": 2.585,
          "low": 2.42,
          "close": 2.458,
          "volume": 1581447.24,
          "close_time": 1744574399999,
          "quote_volume": 3969117.52811,
          "trades": 17245,
          "taker_buy_base": 779105.85,
          "taker_buy_quote": 1960519.57622
        },
        {
          "timestamp": 1744574400000,
          "datetime": "2025-04-13T20:00:00",
          "open": 2.457,
          "high": 2.485,
          "low": 2.38,
          "close": 2.418,
          "volume": 614648.58,
          "close_time": 1744588799999,
          "quote_volume": 1489821.56544,
          "trades": 9405,
          "taker_buy_base": 269241.18,
          "taker_buy_quote": 652701.10125
        },
        {
          "timestamp": 1744588800000,
          "datetime": "2025-04-14T00:00:00",
          "open": 2.419,
          "high": 2.557,
          "low": 2.416,
          "close": 2.493,
          "volume": 880398.15,
          "close_time": 1744603199999,
          "quote_volume": 2213215.47476,
          "trades": 10431,
          "taker_buy_base": 494339.09,
          "taker_buy_quote": 1240571.63458
        },
        {
          "timestamp": 1744603200000,
          "datetime": "2025-04-14T04:00:00",
          "open": 2.493,
          "high": 2.521,
          "low": 2.424,
          "close": 2.464,
          "volume": 427735.54,
          "close_time": 1744617599999,
          "quote_volume": 1059760.07107,
          "trades": 7058,
          "taker_buy_base": 180255.42,
          "taker_buy_quote": 446413.01358
        },
        {
          "timestamp": 1744617600000,
          "datetime": "2025-04-14T08:00:00",
          "open": 2.465,
          "high": 2.542,
          "low": 2.463,
          "close": 2.529,
          "volume": 860191.15,
          "close_time": 1744631999999,
          "quote_volume": 2155037.59861,
          "trades": 9773,
          "taker_buy_base": 411519.85,
          "taker_buy_quote": 1032458.28219
        },
        {
          "timestamp": 1744632000000,
          "datetime": "2025-04-14T12:00:00",
          "open": 2.53,
          "high": 2.59,
          "low": 2.436,
          "close": 2.458,
          "volume": 973345.89,
          "close_time": 1744646399999,
          "quote_volume": 2448741.8942,
          "trades": 14864,
          "taker_buy_base": 494882.85,
          "taker_buy_quote": 1246257.79994
        },
        {
          "timestamp": 1744646400000,
          "datetime": "2025-04-14T16:00:00",
          "open": 2.458,
          "high": 2.518,
          "low": 2.43,
          "close": 2.495,
          "volume": 467788.68,
          "close_time": 1744660799999,
          "quote_volume": 1156961.2732,
          "trades": 6312,
          "taker_buy_base": 218160.25,
          "taker_buy_quote": 539977.27379
        },
        {
          "timestamp": 1744660800000,
          "datetime": "2025-04-14T20:00:00",
          "open": 2.496,
          "high": 2.524,
          "low": 2.467,
          "close": 2.481,
          "volume": 305409.28,
          "close_time": 1744675199999,
          "quote_volume": 761710.00904,
          "trades": 5668,
          "taker_buy_base": 170117.74,
          "taker_buy_quote": 424464.52524
        },
        {
          "timestamp": 1744675200000,
          "datetime": "2025-04-15T00:00:00",
          "open": 2.482,
          "high": 2.53,
          "low": 2.449,
          "close": 2.521,
          "volume": 381054.27,
          "close_time": 1744689599999,
          "quote_volume": 947880.65333,
          "trades": 7447,
          "taker_buy_base": 193784.47,
          "taker_buy_quote": 482197.29948
        },
        {
          "timestamp": 1744689600000,
          "datetime": "2025-04-15T04:00:00",
          "open": 2.52,
          "high": 2.548,
          "low": 2.488,
          "close": 2.54,
          "volume": 589958.57,
          "close_time": 1744703999999,
          "quote_volume": 1491113.40555,
          "trades": 8184,
          "taker_buy_base": 385942.43,
          "taker_buy_quote": 975828.89961
        },
        {
          "timestamp": 1744704000000,
          "datetime": "2025-04-15T08:00:00",
          "open": 2.539,
          "high": 2.548,
          "low": 2.469,
          "close": 2.5,
          "volume": 1083080.17,
          "close_time": 1744718399999,
          "quote_volume": 2719889.71238,
          "trades": 9983,
          "taker_buy_base": 539657.03,
          "taker_buy_quote": 1354589.86773
        },
        {
          "timestamp": 1744718400000,
          "datetime": "2025-04-15T12:00:00",
          "open": 2.501,
          "high": 2.553,
          "low": 2.442,
          "close": 2.48,
          "volume": 855424.91,
          "close_time": 1744732799999,
          "quote_volume": 2128599.27478,
          "trades": 13983,
          "taker_buy_base": 398039.0,
          "taker_buy_quote": 990820.66081
        },
        {
          "timestamp": 1744732800000,
          "datetime": "2025-04-15T16:00:00",
          "open": 2.48,
          "high": 2.482,
          "low": 2.428,
          "close": 2.447,
          "volume": 592214.45,
          "close_time": 1744747199999,
          "quote_volume": 1456302.39718,
          "trades": 8879,
          "taker_buy_base": 289032.93,
          "taker_buy_quote": 710930.54715
        },
        {
          "timestamp": 1744747200000,
          "datetime": "2025-04-15T20:00:00",
          "open": 2.447,
          "high": 2.481,
          "low": 2.426,
          "close": 2.438,
          "volume": 365664.83,
          "close_time": 1744761599999,
          "quote_volume": 897835.83864,
          "trades": 5905,
          "taker_buy_base": 147628.46,
          "taker_buy_quote": 362702.37266
        },
        {
          "timestamp": 1744761600000,
          "datetime": "2025-04-16T00:00:00",
          "open": 2.437,
          "high": 2.464,
          "low": 2.394,
          "close": 2.431,
          "volume": 253074.3,
          "close_time": 1744775999999,
          "quote_volume": 615924.68772,
          "trades": 5932,
          "taker_buy_base": 127871.92,
          "taker_buy_quote": 311314.11791
        },
        {
          "timestamp": 1744776000000,
          "datetime": "2025-04-16T04:00:00",
          "open": 2.43,
          "high": 2.432,
          "low": 2.259,
          "close": 2.29,
          "volume": 1201156.31,
          "close_time": 1744790399999,
          "quote_volume": 2811291.35251,
          "trades": 18674,
          "taker_buy_base": 614687.99,
          "taker_buy_quote": 1436329.46408
        },
        {
          "timestamp": 1744790400000,
          "datetime": "2025-04-16T08:00:00",
          "open": 2.289,
          "high": 2.328,
          "low": 2.263,
          "close": 2.302,
          "volume": 1166050.55,
          "close_time": 1744804799999,
          "quote_volume": 2673840.43974,
          "trades": 18436,
          "taker_buy_base": 624755.2,
          "taker_buy_quote": 1433288.29951
        },
        {
          "timestamp": 1744804800000,
          "datetime": "2025-04-16T12:00:00",
          "open": 2.302,
          "high": 2.336,
          "low": 2.254,
          "close": 2.297,
          "volume": 1149026.12,
          "close_time": 1744819199999,
          "quote_volume": 2634135.996,
          "trades": 19447,
          "taker_buy_base": 625410.58,
          "taker_buy_quote": 1433525.39186
        },
        {
          "timestamp": 1744819200000,
          "datetime": "2025-04-16T16:00:00",
          "open": 2.298,
          "high": 2.328,
          "low": 2.225,
          "close": 2.317,
          "volume": 1402094.91,
          "close_time": 1744833599999,
          "quote_volume": 3190731.91214,
          "trades": 21694,
          "taker_buy_base": 770426.26,
          "taker_buy_quote": 1753705.81101
        },
        {
          "timestamp": 1744833600000,
          "datetime": "2025-04-16T20:00:00",
          "open": 2.316,
          "high": 2.342,
          "low": 2.263,
          "close": 2.281,
          "volume": 545162.73,
          "close_time": 1744847999999,
          "quote_volume": 1254225.48464,
          "trades": 7493,
          "taker_buy_base": 304641.73,
          "taker_buy_quote": 700999.80502
        },
        {
          "timestamp": 1744848000000,
          "datetime": "2025-04-17T00:00:00",
          "open": 2.282,
          "high": 2.305,
          "low": 2.251,
          "close": 2.26,
          "volume": 449769.42,
          "close_time": 1744862399999,
          "quote_volume": 1024628.13724,
          "trades": 5240,
          "taker_buy_base": 167285.83,
          "taker_buy_quote": 380789.60346
        },
        {
          "timestamp": 1744862400000,
          "datetime": "2025-04-17T04:00:00",
          "open": 2.26,
          "high": 2.337,
          "low": 2.251,
          "close": 2.318,
          "volume": 424965.35,
          "close_time": 1744876799999,
          "quote_volume": 978031.02679,
          "trades": 5244,
          "taker_buy_base": 241391.66,
          "taker_buy_quote": 556288.97661
        },
        {
          "timestamp": 1744876800000,
          "datetime": "2025-04-17T08:00:00",
          "open": 2.32,
          "high": 2.331,
          "low": 2.274,
          "close": 2.311,
          "volume": 428016.02,
          "close_time": 1744891199999,
          "quote_volume": 984611.93891,
          "trades": 5062,
          "taker_buy_base": 207663.98,
          "taker_buy_quote": 477666.32009
        },
        {
          "timestamp": 1744891200000,
          "datetime": "2025-04-17T12:00:00",
          "open": 2.311,
          "high": 2.361,
          "low": 2.265,
          "close": 2.32,
          "volume": 991762.4,
          "close_time": 1744905599999,
          "quote_volume": 2297707.04861,
          "trades": 11114,
          "taker_buy_base": 531925.61,
          "taker_buy_quote": 1233697.96579
        },
        {
          "timestamp": 1744905600000,
          "datetime": "2025-04-17T16:00:00",
          "open": 2.32,
          "high": 2.373,
          "low": 2.298,
          "close": 2.317,
          "volume": 802906.05,
          "close_time": 1744919999999,
          "quote_volume": 1879745.39408,
          "trades": 8762,
          "taker_buy_base": 380541.91,
          "taker_buy_quote": 890288.12024
        },
        {
          "timestamp": 1744920000000,
          "datetime": "2025-04-17T20:00:00",
          "open": 2.316,
          "high": 2.363,
          "low": 2.316,
          "close": 2.351,
          "volume": 272563.56,
          "close_time": 1744934399999,
          "quote_volume": 638596.06838,
          "trades": 3969,
          "taker_buy_base": 117108.63,
          "taker_buy_quote": 274444.08246
        },
        {
          "timestamp": 1744934400000,
          "datetime": "2025-04-18T00:00:00",
          "open": 2.351,
          "high": 2.378,
          "low": 2.327,
          "close": 2.371,
          "volume": 297530.01,
          "close_time": 1744948799999,
          "quote_volume": 701209.54426,
          "trades": 5292,
          "taker_buy_base": 133424.22,
          "taker_buy_quote": 314560.00823
        },
        {
          "timestamp": 1744948800000,
          "datetime": "2025-04-18T04:00:00",
          "open": 2.372,
          "high": 2.402,
          "low": 2.346,
          "close": 2.402,
          "volume": 473501.81,
          "close_time": 1744963199999,
          "quote_volume": 1123616.83684,
          "trades": 6719,
          "taker_buy_base": 188227.27,
          "taker_buy_quote": 447080.66969
        },
        {
          "timestamp": 1744963200000,
          "datetime": "2025-04-18T08:00:00",
          "open": 2.402,
          "high": 2.428,
          "low": 2.374,
          "close": 2.392,
          "volume": 634656.4,
          "close_time": 1744977599999,
          "quote_volume": 1526293.48127,
          "trades": 7567,
          "taker_buy_base": 286183.94,
          "taker_buy_quote": 688604.44234
        },
        {
          "timestamp": 1744977600000,
          "datetime": "2025-04-18T12:00:00",
          "open": 2.392,
          "high": 2.4,
          "low": 2.355,
          "close": 2.372,
          "volume": 525363.83,
          "close_time": 1744991999999,
          "quote_volume": 1249290.82409,
          "trades": 7457,
          "taker_buy_base": 259729.11,
          "taker_buy_quote": 617992.60351
        },
        {
          "timestamp": 1744992000000,
          "datetime": "2025-04-18T16:00:00",
          "open": 2.371,
          "high": 2.399,
          "low": 2.366,
          "close": 2.386,
          "volume": 295544.73,
          "close_time": 1745006399999,
          "quote_volume": 704396.07932,
          "trades": 5588,
          "taker_buy_base": 108511.38,
          "taker_buy_quote": 258590.61601
        },
        {
          "timestamp": 1745006400000,
          "datetime": "2025-04-18T20:00:00",
          "open": 2.385,
          "high": 2.401,
          "low": 2.359,
          "close": 2.382,
          "volume": 258904.84,
          "close_time": 1745020799999,
          "quote_volume": 616911.62855,
          "trades": 4212,
          "taker_buy_base": 148922.21,
          "taker_buy_quote": 355083.10745
        },
        {
          "timestamp": 1745020800000,
          "datetime": "2025-04-19T00:00:00",
          "open": 2.382,
          "high": 2.428,
          "low": 2.375,
          "close": 2.418,
          "volume": 208463.66,
          "close_time": 1745035199999,
          "quote_volume": 500428.14047,
          "trades": 3988,
          "taker_buy_base": 109483.36,
          "taker_buy_quote": 263026.941
        },
        {
          "timestamp": 1745035200000,
          "datetime": "2025-04-19T04:00:00",
          "open": 2.42,
          "high": 2.432,
          "low": 2.398,
          "close": 2.424,
          "volume": 206073.14,
          "close_time": 1745049599999,
          "quote_volume": 497670.07298,
          "trades": 3041,
          "taker_buy_base": 91342.02,
          "taker_buy_quote": 220656.33026
        },
        {
          "timestamp": 1745049600000,
          "datetime": "2025-04-19T08:00:00",
          "open": 2.424,
          "high": 2.428,
          "low": 2.346,
          "close": 2.388,
          "volume": 930999.61,
          "close_time": 1745063999999,
          "quote_volume": 2215561.43986,
          "trades": 10741,
          "taker_buy_base": 448111.71,
          "taker_buy_quote": 1065422.69192
        },
        {
          "timestamp": 1745064000000,
          "datetime": "2025-04-19T12:00:00",
          "open": 2.389,
          "high": 2.423,
          "low": 2.368,
          "close": 2.413,
          "volume": 464316.17,
          "close_time": 1745078399999,
          "quote_volume": 1114408.65211,
          "trades": 4457,
          "taker_buy_base": 238814.4,
          "taker_buy_quote": 573330.59734
        },
        {
          "timestamp": 1745078400000,
          "datetime": "2025-04-19T16:00:00",
          "open": 2.412,
          "high": 2.475,
          "low": 2.397,
          "close": 2.442,
          "volume": 1028130.55,
          "close_time": 1745092799999,
          "quote_volume": 2513780.13694,
          "trades": 8775,
          "taker_buy_base": 483569.2,
          "taker_buy_quote": 1181440.34231
        },
        {
          "timestamp": 1745092800000,
          "datetime": "2025-04-19T20:00:00",
          "open": 2.443,
          "high": 2.499,
          "low": 2.432,
          "close": 2.481,
          "volume": 450424.43,
          "close_time": 1745107199999,
          "quote_volume": 1113048.56971,
          "trades": 6390,
          "taker_buy_base": 229144.75,
          "taker_buy_quote": 566315.60271
        },
        {
          "timestamp": 1745107200000,
          "datetime": "2025-04-20T00:00:00",
          "open": 2.481,
          "high": 2.526,
          "low": 2.474,
          "close": 2.52,
          "volume": 282872.8,
          "close_time": 1745121599999,
          "quote_volume": 708433.2248,
          "trades": 4686,
          "taker_buy_base": 137307.08,
          "taker_buy_quote": 343612.93694
        },
        {
          "timestamp": 1745121600000,
          "datetime": "2025-04-20T04:00:00",
          "open": 2.52,
          "high": 2.545,
          "low": 2.473,
          "close": 2.48,
          "volume": 395495.82,
          "close_time": 1745135999999,
          "quote_volume": 990389.38026,
          "trades": 5293,
          "taker_buy_base": 152651.18,
          "taker_buy_quote": 382457.34644
        },
        {
          "timestamp": 1745136000000,
          "datetime": "2025-04-20T08:00:00",
          "open": 2.48,
          "high": 2.49,
          "low": 2.436,
          "close": 2.453,
          "volume": 656394.27,
          "close_time": 1745150399999,
          "quote_volume": 1617770.67085,
          "trades": 8330,
          "taker_buy_base": 303923.35,
          "taker_buy_quote": 749458.15047
        },
        {
          "timestamp": 1745150400000,
          "datetime": "2025-04-20T12:00:00",
          "open": 2.451,
          "high": 2.482,
          "low": 2.433,
          "close": 2.438,
          "volume": 379603.31,
          "close_time": 1745164799999,
          "quote_volume": 932771.88241,
          "trades": 6337,
          "taker_buy_base": 151724.38,
          "taker_buy_quote": 373232.24555
        },
        {
          "timestamp": 1745164800000,
          "datetime": "2025-04-20T16:00:00",
          "open": 2.439,
          "high": 2.481,
          "low": 2.436,
          "close": 2.481,
          "volume": 362726.06,
          "close_time": 1745179199999,
          "quote_volume": 893732.19973,
          "trades": 5350,
          "taker_buy_base": 184921.63,
          "taker_buy_quote": 456025.68013
        },
        {
          "timestamp": 1745179200000,
          "datetime": "2025-04-20T20:00:00",
          "open": 2.481,
          "high": 2.533,
          "low": 2.473,
          "close": 2.532,
          "volume": 390820.61,
          "close_time": 1745193599999,
          "quote_volume": 976809.35503,
          "trades": 5614,
          "taker_buy_base": 212182.31,
          "taker_buy_quote": 530688.53868
        },
        {
          "timestamp": 1745193600000,
          "datetime": "2025-04-21T00:00:00",
          "open": 2.533,
          "high": 2.591,
          "low": 2.521,
          "close": 2.541,
          "volume": 929797.62,
          "close_time": 1745207999999,
          "quote_volume": 2377917.25727,
          "trades": 11070,
          "taker_buy_base": 475196.58,
          "taker_buy_quote": 1216120.03379
        },
        {
          "timestamp": 1745208000000,
          "datetime": "2025-04-21T04:00:00",
          "open": 2.541,
          "high": 2.606,
          "low": 2.527,
          "close": 2.606,
          "volume": 457099.31,
          "close_time": 1745222399999,
          "quote_volume": 1175822.32545,
          "trades": 5463,
          "taker_buy_base": 244334.92,
          "taker_buy_quote": 628704.22328
        },
        {
          "timestamp": 1745222400000,
          "datetime": "2025-04-21T08:00:00",
          "open": 2.606,
          "high": 2.632,
          "low": 2.589,
          "close": 2.61,
          "volume": 574719.02,
          "close_time": 1745236799999,
          "quote_volume": 1500246.48209,
          "trades": 8369,
          "taker_buy_base": 253112.77,
          "taker_buy_quote": 661024.2268
        },
        {
          "timestamp": 1745236800000,
          "datetime": "2025-04-21T12:00:00",
          "open": 2.61,
          "high": 2.629,
          "low": 2.582,
          "close": 2.606,
          "volume": 727832.86,
          "close_time": 1745251199999,
          "quote_volume": 1897104.22883,
          "trades": 9187,
          "taker_buy_base": 357709.03,
          "taker_buy_quote": 933124.09952
        },
        {
          "timestamp": 1745251200000,
          "datetime": "2025-04-21T16:00:00",
          "open": 2.607,
          "high": 2.612,
          "low": 2.52,
          "close": 2.57,
          "volume": 1026217.1,
          "close_time": 1745265599999,
          "quote_volume": 2620995.86756,
          "trades": 11450,
          "taker_buy_base": 431317.39,
          "taker_buy_quote": 1101092.2673
        },
        {
          "timestamp": 1745265600000,
          "datetime": "2025-04-21T20:00:00",
          "open": 2.569,
          "high": 2.583,
          "low": 2.544,
          "close": 2.563,
          "volume": 474830.56,
          "close_time": 1745279999999,
          "quote_volume": 1217118.47649,
          "trades": 5704,
          "taker_buy_base": 295539.9,
          "taker_buy_quote": 757798.73642
        },
        {
          "timestamp": 1745280000000,
          "datetime": "2025-04-22T00:00:00",
          "open": 2.563,
          "high": 2.62,
          "low": 2.531,
          "close": 2.587,
          "volume": 787169.38,
          "close_time": 1745294399999,
          "quote_volume": 2035005.26843,
          "trades": 9797,
          "taker_buy_base": 353906.14,
          "taker_buy_quote": 914789.28386
        },
        {
          "timestamp": 1745294400000,
          "datetime": "2025-04-22T04:00:00",
          "open": 2.587,
          "high": 2.588,
          "low": 2.476,
          "close": 2.546,
          "volume": 803615.53,
          "close_time": 1745308799999,
          "quote_volume": 2031096.14341,
          "trades": 10594,
          "taker_buy_base": 402907.53,
          "taker_buy_quote": 1019354.66427
        },
        {
          "timestamp": 1745308800000,
          "datetime": "2025-04-22T08:00:00",
          "open": 2.547,
          "high": 2.558,
          "low": 2.501,
          "close": 2.528,
          "volume": 718389.1,
          "close_time": 1745323199999,
          "quote_volume": 1811559.19018,
          "trades": 8857,
          "taker_buy_base": 371379.95,
          "taker_buy_quote": 936487.96468
        },
        {
          "timestamp": 1745323200000,
          "datetime": "2025-04-22T12:00:00",
          "open": 2.528,
          "high": 2.68,
          "low": 2.524,
          "close": 2.65,
          "volume": 1601391.06,
          "close_time": 1745337599999,
          "quote_volume": 4184522.87642,
          "trades": 20798,
          "taker_buy_base": 778253.14,
          "taker_buy_quote": 2032251.20248
        },
        {
          "timestamp": 1745337600000,
          "datetime": "2025-04-22T16:00:00",
          "open": 2.652,
          "high": 2.709,
          "low": 2.631,
          "close": 2.669,
          "volume": 1104131.6,
          "close_time": 1745351999999,
          "quote_volume": 2950798.79756,
          "trades": 14489,
          "taker_buy_base": 566879.49,
          "taker_buy_quote": 1514536.91444
        },
        {
          "timestamp": 1745352000000,
          "datetime": "2025-04-22T20:00:00",
          "open": 2.67,
          "high": 2.791,
          "low": 2.653,
          "close": 2.768,
          "volume": 1082880.28,
          "close_time": 1745366399999,
          "quote_volume": 2975093.01708,
          "trades": 19392,
          "taker_buy_base": 512851.72,
          "taker_buy_quote": 1409007.72195
        },
        {
          "timestamp": 1745366400000,
          "datetime": "2025-04-23T00:00:00",
          "open": 2.768,
          "high": 2.838,
          "low": 2.758,
          "close": 2.832,
          "volume": 879999.77,
          "close_time": 1745380799999,
          "quote_volume": 2467920.69798,
          "trades": 11563,
          "taker_buy_base": 430967.99,
          "taker_buy_quote": 1207655.39071
        },
        {
          "timestamp": 1745380800000,
          "datetime": "2025-04-23T04:00:00",
          "open": 2.83,
          "high": 2.866,
          "low": 2.797,
          "close": 2.826,
          "volume": 1084326.57,
          "close_time": 1745395199999,
          "quote_volume": 3067567.69654,
          "trades": 20309,
          "taker_buy_base": 620766.09,
          "taker_buy_quote": 1757591.90407
        },
        {
          "timestamp": 1745395200000,
          "datetime": "2025-04-23T08:00:00",
          "open": 2.824,
          "high": 2.857,
          "low": 2.784,
          "close": 2.813,
          "volume": 698743.89,
          "close_time": 1745409599999,
          "quote_volume": 1970746.22772,
          "trades": 15565,
          "taker_buy_base": 310337.68,
          "taker_buy_quote": 875506.4571
        },
        {
          "timestamp": 1745409600000,
          "datetime": "2025-04-23T12:00:00",
          "open": 2.812,
          "high": 2.881,
          "low": 2.768,
          "close": 2.802,
          "volume": 1838413.79,
          "close_time": 1745423999999,
          "quote_volume": 5182334.24538,
          "trades": 35060,
          "taker_buy_base": 860900.56,
          "taker_buy_quote": 2427084.81386
        },
        {
          "timestamp": 1745424000000,
          "datetime": "2025-04-23T16:00:00",
          "open": 2.803,
          "high": 2.855,
          "low": 2.742,
          "close": 2.784,
          "volume": 1049458.58,
          "close_time": 1745438399999,
          "quote_volume": 2941819.45346,
          "trades": 13248,
          "taker_buy_base": 535483.33,
          "taker_buy_quote": 1501720.31053
        },
        {
          "timestamp": 1745438400000,
          "datetime": "2025-04-23T20:00:00",
          "open": 2.784,
          "high": 2.813,
          "low": 2.755,
          "close": 2.765,
          "volume": 405459.33,
          "close_time": 1745452799999,
          "quote_volume": 1129401.84945,
          "trades": 6399,
          "taker_buy_base": 188078.76,
          "taker_buy_quote": 523808.00538
        },
        {
          "timestamp": 1745452800000,
          "datetime": "2025-04-24T00:00:00",
          "open": 2.765,
          "high": 2.875,
          "low": 2.721,
          "close": 2.725,
          "volume": 1164234.7,
          "close_time": 1745467199999,
          "quote_volume": 3255104.05927,
          "trades": 18449,
          "taker_buy_base": 587462.65,
          "taker_buy_quote": 1649022.29578
        },
        {
          "timestamp": 1745467200000,
          "datetime": "2025-04-24T04:00:00",
          "open": 2.725,
          "high": 2.812,
          "low": 2.721,
          "close": 2.75,
          "volume": 622937.12,
          "close_time": 1745481599999,
          "quote_volume": 1722369.57369,
          "trades": 10640,
          "taker_buy_base": 326050.34,
          "taker_buy_quote": 902152.99581
        },
        {
          "timestamp": 1745481600000,
          "datetime": "2025-04-24T08:00:00",
          "open": 2.751,
          "high": 2.8,
          "low": 2.719,
          "close": 2.791,
          "volume": 785500.71,
          "close_time": 1745495999999,
          "quote_volume": 2174248.8056,
          "trades": 10216,
          "taker_buy_base": 379649.47,
          "taker_buy_quote": 1050924.4882
        },
        {
          "timestamp": 1745496000000,
          "datetime": "2025-04-24T12:00:00",
          "open": 2.791,
          "high": 2.92,
          "low": 2.776,
          "close": 2.89,
          "volume": 2089488.77,
          "close_time": 1745510399999,
          "quote_volume": 5974674.35769,
          "trades": 27247,
          "taker_buy_base": 1161993.88,
          "taker_buy_quote": 3324683.64845
        },
        {
          "timestamp": 1745510400000,
          "datetime": "2025-04-24T16:00:00",
          "open": 2.891,
          "high": 2.908,
          "low": 2.799,
          "close": 2.855,
          "volume": 1195285.13,
          "close_time": 1745524799999,
          "quote_volume": 3398631.44798,
          "trades": 14679,
          "taker_buy_base": 511920.43,
          "taker_buy_quote": 1456152.65928
        },
        {
          "timestamp": 1745524800000,
          "datetime": "2025-04-24T20:00:00",
          "open": 2.856,
          "high": 2.873,
          "low": 2.83,
          "close": 2.871,
          "volume": 456432.21,
          "close_time": 1745539199999,
          "quote_volume": 1301466.62751,
          "trades": 6957,
          "taker_buy_base": 275116.16,
          "taker_buy_quote": 784477.91737
        },
        {
          "timestamp": 1745539200000,
          "datetime": "2025-04-25T00:00:00",
          "open": 2.871,
          "high": 2.911,
          "low": 2.732,
          "close": 2.795,
          "volume": 846525.65,
          "close_time": 1745553599999,
          "quote_volume": 2377630.11426,
          "trades": 13018,
          "taker_buy_base": 399746.51,
          "taker_buy_quote": 1123038.60935
        },
        {
          "timestamp": 1745553600000,
          "datetime": "2025-04-25T04:00:00",
          "open": 2.795,
          "high": 2.916,
          "low": 2.783,
          "close": 2.898,
          "volume": 952186.9,
          "close_time": 1745567999999,
          "quote_volume": 2721023.77031,
          "trades": 13934,
          "taker_buy_base": 528653.22,
          "taker_buy_quote": 1510547.8396
        },
        {
          "timestamp": 1745568000000,
          "datetime": "2025-04-25T08:00:00",
          "open": 2.898,
          "high": 2.931,
          "low": 2.863,
          "close": 2.924,
          "volume": 1414090.66,
          "close_time": 1745582399999,
          "quote_volume": 4105846.57483,
          "trades": 23919,
          "taker_buy_base": 653480.01,
          "taker_buy_quote": 1898380.11252
        },
        {
          "timestamp": 1745582400000,
          "datetime": "2025-04-25T12:00:00",
          "open": 2.925,
          "high": 2.934,
          "low": 2.82,
          "close": 2.845,
          "volume": 1982264.09,
          "close_time": 1745596799999,
          "quote_volume": 5697681.78459,
          "trades": 25413,
          "taker_buy_base": 916727.27,
          "taker_buy_quote": 2635092.79413
        },
        {
          "timestamp": 1745596800000,
          "datetime": "2025-04-25T16:00:00",
          "open": 2.846,
          "high": 2.883,
          "low": 2.815,
          "close": 2.845,
          "volume": 791198.92,
          "close_time": 1745611199999,
          "quote_volume": 2249777.12204,
          "trades": 12577,
          "taker_buy_base": 387894.32,
          "taker_buy_quote": 1103797.2072
        },
        {
          "timestamp": 1745611200000,
          "datetime": "2025-04-25T20:00:00",
          "open": 2.845,
          "high": 2.895,
          "low": 2.834,
          "close": 2.865,
          "volume": 398104.53,
          "close_time": 1745625599999,
          "quote_volume": 1141198.4038,
          "trades": 7220,
          "taker_buy_base": 192054.81,
          "taker_buy_quote": 550345.40753
        },
        {
          "timestamp": 1745625600000,
          "datetime": "2025-04-26T00:00:00",
          "open": 2.866,
          "high": 2.971,
          "low": 2.866,
          "close": 2.936,
          "volume": 475250.11,
          "close_time": 1745639999999,
          "quote_volume": 1392457.97035,
          "trades": 9746,
          "taker_buy_base": 237656.96,
          "taker_buy_quote": 695916.90713
        },
        {
          "timestamp": 1745640000000,
          "datetime": "2025-04-26T04:00:00",
          "open": 2.936,
          "high": 2.973,
          "low": 2.893,
          "close": 2.947,
          "volume": 518016.75,
          "close_time": 1745654399999,
          "quote_volume": 1522134.59094,
          "trades": 8121,
          "taker_buy_base": 256097.09,
          "taker_buy_quote": 753533.42181
        },
        {
          "timestamp": 1745654400000,
          "datetime": "2025-04-26T08:00:00",
          "open": 2.946,
          "high": 2.981,
          "low": 2.834,
          "close": 2.849,
          "volume": 965604.42,
          "close_time": 1745668799999,
          "quote_volume": 2802670.08777,
          "trades": 13635,
          "taker_buy_base": 405738.54,
          "taker_buy_quote": 1177591.62185
        },
        {
          "timestamp": 1745668800000,
          "datetime": "2025-04-26T12:00:00",
          "open": 2.849,
          "high": 2.899,
          "low": 2.803,
          "close": 2.891,
          "volume": 545490.73,
          "close_time": 1745683199999,
          "quote_volume": 1555589.91727,
          "trades": 9413,
          "taker_buy_base": 309311.59,
          "taker_buy_quote": 882803.34303
        },
        {
          "timestamp": 1745683200000,
          "datetime": "2025-04-26T16:00:00",
          "open": 2.893,
          "high": 2.899,
          "low": 2.854,
          "close": 2.887,
          "volume": 226900.64,
          "close_time": 1745697599999,
          "quote_volume": 652528.30211,
          "trades": 4861,
          "taker_buy_base": 112304.23,
          "taker_buy_quote": 323095.08156
        },
        {
          "timestamp": 1745697600000,
          "datetime": "2025-04-26T20:00:00",
          "open": 2.888,
          "high": 2.95,
          "low": 2.872,
          "close": 2.947,
          "volume": 372249.29,
          "close_time": 1745711999999,
          "quote_volume": 1081582.0118,
          "trades": 6156,
          "taker_buy_base": 203034.54,
          "taker_buy_quote": 590329.10493
        },
        {
          "timestamp": 1745712000000,
          "datetime": "2025-04-27T00:00:00",
          "open": 2.947,
          "high": 2.96,
          "low": 2.831,
          "close": 2.899,
          "volume": 450795.49,
          "close_time": 1745726399999,
          "quote_volume": 1308936.30162,
          "trades": 9232,
          "taker_buy_base": 193654.91,
          "taker_buy_quote": 562258.49644
        },
        {
          "timestamp": 1745726400000,
          "datetime": "2025-04-27T04:00:00",
          "open": 2.899,
          "high": 2.91,
          "low": 2.822,
          "close": 2.867,
          "volume": 402130.38,
          "close_time": 1745740799999,
          "quote_volume": 1145668.25465,
          "trades": 7112,
          "taker_buy_base": 163607.17,
          "taker_buy_quote": 466091.16531
        },
        {
          "timestamp": 1745740800000,
          "datetime": "2025-04-27T08:00:00",
          "open": 2.865,
          "high": 2.881,
          "low": 2.826,
          "close": 2.851,
          "volume": 337745.51,
          "close_time": 1745755199999,
          "quote_volume": 962087.41353,
          "trades": 6273,
          "taker_buy_base": 138357.9,
          "taker_buy_quote": 394122.58654
        },
        {
          "timestamp": 1745755200000,
          "datetime": "2025-04-27T12:00:00",
          "open": 2.85,
          "high": 2.862,
          "low": 2.777,
          "close": 2.826,
          "volume": 567172.02,
          "close_time": 1745769599999,
          "quote_volume": 1604131.90337,
          "trades": 11057,
          "taker_buy_base": 275457.85,
          "taker_buy_quote": 779609.41995
        },
        {
          "timestamp": 1745769600000,
          "datetime": "2025-04-27T16:00:00",
          "open": 2.827,
          "high": 2.879,
          "low": 2.797,
          "close": 2.869,
          "volume": 432085.35,
          "close_time": 1745783999999,
          "quote_volume": 1227453.18863,
          "trades": 6750,
          "taker_buy_base": 216146.09,
          "taker_buy_quote": 614621.8154
        },
        {
          "timestamp": 1745784000000,
          "datetime": "2025-04-27T20:00:00",
          "open": 2.869,
          "high": 2.905,
          "low": 2.843,
          "close": 2.862,
          "volume": 420488.14,
          "close_time": 1745798399999,
          "quote_volume": 1207721.41901,
          "trades": 6965,
          "taker_buy_base": 201549.43,
          "taker_buy_quote": 578911.54565
        },
        {
          "timestamp": 1745798400000,
          "datetime": "2025-04-28T00:00:00",
          "open": 2.862,
          "high": 2.949,
          "low": 2.764,
          "close": 2.892,
          "volume": 1224810.64,
          "close_time": 1745812799999,
          "quote_volume": 3500619.56762,
          "trades": 17299,
          "taker_buy_base": 587862.57,
          "taker_buy_quote": 1682562.34759
        },
        {
          "timestamp": 1745812800000,
          "datetime": "2025-04-28T04:00:00",
          "open": 2.892,
          "high": 2.98,
          "low": 2.865,
          "close": 2.942,
          "volume": 1480589.58,
          "close_time": 1745827199999,
          "quote_volume": 4318707.50466,
          "trades": 16111,
          "taker_buy_base": 845492.85,
          "taker_buy_quote": 2466182.98889
        },
        {
          "timestamp": 1745827200000,
          "datetime": "2025-04-28T08:00:00",
          "open": 2.944,
          "high": 3.03,
          "low": 2.887,
          "close": 2.967,
          "volume": 2662360.08,
          "close_time": 1745841599999,
          "quote_volume": 7895477.35912,
          "trades": 43664,
          "taker_buy_base": 1220136.9,
          "taker_buy_quote": 3622203.61006
        },
        {
          "timestamp": 1745841600000,
          "datetime": "2025-04-28T12:00:00",
          "open": 2.967,
          "high": 2.969,
          "low": 2.771,
          "close": 2.797,
          "volume": 1701027.59,
          "close_time": 1745855999999,
          "quote_volume": 4890018.36428,
          "trades": 24449,
          "taker_buy_base": 638091.55,
          "taker_buy_quote": 1834079.4151
        },
        {
          "timestamp": 1745856000000,
          "datetime": "2025-04-28T16:00:00",
          "open": 2.797,
          "high": 2.913,
          "low": 2.788,
          "close": 2.897,
          "volume": 913459.17,
          "close_time": 1745870399999,
          "quote_volume": 2599892.19559,
          "trades": 11602,
          "taker_buy_base": 453977.8,
          "taker_buy_quote": 1292109.87548
        },
        {
          "timestamp": 1745870400000,
          "datetime": "2025-04-28T20:00:00",
          "open": 2.896,
          "high": 2.953,
          "low": 2.877,
          "close": 2.928,
          "volume": 642009.57,
          "close_time": 1745884799999,
          "quote_volume": 1869448.2908,
          "trades": 9525,
          "taker_buy_base": 299260.07,
          "taker_buy_quote": 872654.38583
        },
        {
          "timestamp": 1745884800000,
          "datetime": "2025-04-29T00:00:00",
          "open": 2.929,
          "high": 2.965,
          "low": 2.902,
          "close": 2.937,
          "volume": 622708.97,
          "close_time": 1745899199999,
          "quote_volume": 1829936.23353,
          "trades": 9837,
          "taker_buy_base": 295877.76,
          "taker_buy_quote": 870077.45369
        },
        {
          "timestamp": 1745899200000,
          "datetime": "2025-04-29T04:00:00",
          "open": 2.938,
          "high": 2.965,
          "low": 2.885,
          "close": 2.956,
          "volume": 559956.9,
          "close_time": 1745913599999,
          "quote_volume": 1637151.44821,
          "trades": 12790,
          "taker_buy_base": 271401.43,
          "taker_buy_quote": 793776.00048
        },
        {
          "timestamp": 1745913600000,
          "datetime": "2025-04-29T08:00:00",
          "open": 2.956,
          "high": 2.969,
          "low": 2.859,
          "close": 2.865,
          "volume": 643608.42,
          "close_time": 1745927999999,
          "quote_volume": 1869735.1613,
          "trades": 11011,
          "taker_buy_base": 287995.92,
          "taker_buy_quote": 836696.7878
        },
        {
          "timestamp": 1745928000000,
          "datetime": "2025-04-29T12:00:00",
          "open": 2.864,
          "high": 2.879,
          "low": 2.814,
          "close": 2.819,
          "volume": 886485.9,
          "close_time": 1745942399999,
          "quote_volume": 2524302.20513,
          "trades": 13208,
          "taker_buy_base": 459317.75,
          "taker_buy_quote": 1308551.3843
        },
        {
          "timestamp": 1745942400000,
          "datetime": "2025-04-29T16:00:00",
          "open": 2.82,
          "high": 2.844,
          "low": 2.783,
          "close": 2.787,
          "volume": 884358.77,
          "close_time": 1745956799999,
          "quote_volume": 2490801.11393,
          "trades": 11182,
          "taker_buy_base": 447675.74,
          "taker_buy_quote": 1261918.87502
        },
        {
          "timestamp": 1745956800000,
          "datetime": "2025-04-29T20:00:00",
          "open": 2.788,
          "high": 2.799,
          "low": 2.683,
          "close": 2.737,
          "volume": 1405579.47,
          "close_time": 1745971199999,
          "quote_volume": 3850336.34287,
          "trades": 14351,
          "taker_buy_base": 698124.18,
          "taker_buy_quote": 1913895.43181
        },
        {
          "timestamp": 1745971200000,
          "datetime": "2025-04-30T00:00:00",
          "open": 2.737,
          "high": 2.764,
          "low": 2.704,
          "close": 2.753,
          "volume": 396843.38,
          "close_time": 1745985599999,
          "quote_volume": 1087601.77129,
          "trades": 6495,
          "taker_buy_base": 209237.24,
          "taker_buy_quote": 573787.88778
        },
        {
          "timestamp": 1745985600000,
          "datetime": "2025-04-30T04:00:00",
          "open": 2.754,
          "high": 2.785,
          "low": 2.727,
          "close": 2.744,
          "volume": 435151.73,
          "close_time": 1745999999999,
          "quote_volume": 1200373.38074,
          "trades": 7113,
          "taker_buy_base": 224408.64,
          "taker_buy_quote": 619204.24252
        },
        {
          "timestamp": 1746000000000,
          "datetime": "2025-04-30T08:00:00",
          "open": 2.743,
          "high": 2.783,
          "low": 2.733,
          "close": 2.77,
          "volume": 519669.28,
          "close_time": 1746014399999,
          "quote_volume": 1433777.46951,
          "trades": 6561,
          "taker_buy_base": 296278.45,
          "taker_buy_quote": 817745.34507
        },
        {
          "timestamp": 1746014400000,
          "datetime": "2025-04-30T12:00:00",
          "open": 2.77,
          "high": 2.778,
          "low": 2.611,
          "close": 2.682,
          "volume": 1619629.06,
          "close_time": 1746028799999,
          "quote_volume": 4326215.90484,
          "trades": 24266,
          "taker_buy_base": 765726.07,
          "taker_buy_quote": 2044590.55146
        },
        {
          "timestamp": 1746028800000,
          "datetime": "2025-04-30T16:00:00",
          "open": 2.682,
          "high": 2.734,
          "low": 2.651,
          "close": 2.689,
          "volume": 852043.11,
          "close_time": 1746043199999,
          "quote_volume": 2298715.4683,
          "trades": 12381,
          "taker_buy_base": 455931.64,
          "taker_buy_quote": 1229550.18036
        },
        {
          "timestamp": 1746043200000,
          "datetime": "2025-04-30T20:00:00",
          "open": 2.69,
          "high": 2.725,
          "low": 2.662,
          "close": 2.688,
          "volume": 844631.68,
          "close_time": 1746057599999,
          "quote_volume": 2273033.6269,
          "trades": 13051,
          "taker_buy_base": 407833.99,
          "taker_buy_quote": 1097290.29462
        },
        {
          "timestamp": 1746057600000,
          "datetime": "2025-05-01T00:00:00",
          "open": 2.689,
          "high": 2.752,
          "low": 2.676,
          "close": 2.678,
          "volume": 369935.55,
          "close_time": 1746071999999,
          "quote_volume": 1005346.23974,
          "trades": 6822,
          "taker_buy_base": 160649.55,
          "taker_buy_quote": 436530.3528
        },
        {
          "timestamp": 1746072000000,
          "datetime": "2025-05-01T04:00:00",
          "open": 2.68,
          "high": 2.76,
          "low": 2.673,
          "close": 2.751,
          "volume": 656559.5,
          "close_time": 1746086399999,
          "quote_volume": 1794492.34808,
          "trades": 10536,
          "taker_buy_base": 399382.92,
          "taker_buy_quote": 1091176.38971
        },
        {
          "timestamp": 1746086400000,
          "datetime": "2025-05-01T08:00:00",
          "open": 2.75,
          "high": 2.781,
          "low": 2.742,
          "close": 2.765,
          "volume": 1096859.08,
          "close_time": 1746100799999,
          "quote_volume": 3029558.97322,
          "trades": 13944,
          "taker_buy_base": 475968.71,
          "taker_buy_quote": 1315125.25221
        },
        {
          "timestamp": 1746100800000,
          "datetime": "2025-05-01T12:00:00",
          "open": 2.765,
          "high": 2.778,
          "low": 2.705,
          "close": 2.725,
          "volume": 801911.92,
          "close_time": 1746115199999,
          "quote_volume": 2201459.43711,
          "trades": 12562,
          "taker_buy_base": 393121.2,
          "taker_buy_quote": 1079802.37515
        },
        {
          "timestamp": 1746115200000,
          "datetime": "2025-05-01T16:00:00",
          "open": 2.726,
          "high": 2.757,
          "low": 2.672,
          "close": 2.684,
          "volume": 966663.39,
          "close_time": 1746129599999,
          "quote_volume": 2620787.09123,
          "trades": 12425,
          "taker_buy_base": 447067.97,
          "taker_buy_quote": 1211942.42417
        },
        {
          "timestamp": 1746129600000,
          "datetime": "2025-05-01T20:00:00",
          "open": 2.685,
          "high": 2.716,
          "low": 2.609,
          "close": 2.633,
          "volume": 717798.98,
          "close_time": 1746143999999,
          "quote_volume": 1915595.97705,
          "trades": 10339,
          "taker_buy_base": 338151.43,
          "taker_buy_quote": 903095.71536
        },
        {
          "timestamp": 1746144000000,
          "datetime": "2025-05-02T00:00:00",
          "open": 2.633,
          "high": 2.679,
          "low": 2.625,
          "close": 2.653,
          "volume": 361434.68,
          "close_time": 1746158399999,
          "quote_volume": 959031.15685,
          "trades": 6495,
          "taker_buy_base": 209268.02,
          "taker_buy_quote": 555110.52233
        },
        {
          "timestamp": 1746158400000,
          "datetime": "2025-05-02T04:00:00",
          "open": 2.653,
          "high": 2.66,
          "low": 2.565,
          "close": 2.593,
          "volume": 743134.2,
          "close_time": 1746172799999,
          "quote_volume": 1942620.84561,
          "trades": 12492,
          "taker_buy_base": 309268.31,
          "taker_buy_quote": 808267.28466
        },
        {
          "timestamp": 1746172800000,
          "datetime": "2025-05-02T08:00:00",
          "open": 2.593,
          "high": 2.629,
          "low": 2.592,
          "close": 2.598,
          "volume": 526584.82,
          "close_time": 1746187199999,
          "quote_volume": 1374569.96571,
          "trades": 8507,
          "taker_buy_base": 288425.07,
          "taker_buy_quote": 753648.2194
        },
        {
          "timestamp": 1746187200000,
          "datetime": "2025-05-02T12:00:00",
          "open": 2.598,
          "high": 2.66,
          "low": 2.571,
          "close": 2.622,
          "volume": 747910.74,
          "close_time": 1746201599999,
          "quote_volume": 1959794.85484,
          "trades": 12143,
          "taker_buy_base": 402504.4,
          "taker_buy_quote": 1055627.44349
        },
        {
          "timestamp": 1746201600000,
          "datetime": "2025-05-02T16:00:00",
          "open": 2.622,
          "high": 2.661,
          "low": 2.535,
          "close": 2.54,
          "volume": 1334803.29,
          "close_time": 1746215999999,
          "quote_volume": 3457602.13702,
          "trades": 13034,
          "taker_buy_base": 590593.57,
          "taker_buy_quote": 1529322.07272
        },
        {
          "timestamp": 1746216000000,
          "datetime": "2025-05-02T20:00:00",
          "open": 2.539,
          "high": 2.576,
          "low": 2.533,
          "close": 2.554,
          "volume": 552971.91,
          "close_time": 1746230399999,
          "quote_volume": 1412365.50993,
          "trades": 6240,
          "taker_buy_base": 213410.15,
          "taker_buy_quote": 545866.13373
        },
        {
          "timestamp": 1746230400000,
          "datetime": "2025-05-03T00:00:00",
          "open": 2.553,
          "high": 2.558,
          "low": 2.515,
          "close": 2.53,
          "volume": 347590.83,
          "close_time": 1746244799999,
          "quote_volume": 881419.74402,
          "trades": 4293,
          "taker_buy_base": 168997.42,
          "taker_buy_quote": 428727.58698
        },
        {
          "timestamp": 1746244800000,
          "datetime": "2025-05-03T04:00:00",
          "open": 2.532,
          "high": 2.547,
          "low": 2.514,
          "close": 2.522,
          "volume": 268380.92,
          "close_time": 1746259199999,
          "quote_volume": 679529.01028,
          "trades": 3520,
          "taker_buy_base": 121161.42,
          "taker_buy_quote": 307011.05927
        },
        {
          "timestamp": 1746259200000,
          "datetime": "2025-05-03T08:00:00",
          "open": 2.523,
          "high": 2.533,
          "low": 2.447,
          "close": 2.452,
          "volume": 724909.95,
          "close_time": 1746273599999,
          "quote_volume": 1805977.98758,
          "trades": 7765,
          "taker_buy_base": 284919.92,
          "taker_buy_quote": 710874.94404
        },
        {
          "timestamp": 1746273600000,
          "datetime": "2025-05-03T12:00:00",
          "open": 2.45,
          "high": 2.497,
          "low": 2.45,
          "close": 2.485,
          "volume": 672807.79,
          "close_time": 1746287999999,
          "quote_volume": 1669514.91577,
          "trades": 7359,
          "taker_buy_base": 335096.28,
          "taker_buy_quote": 831259.48544
        },
        {
          "timestamp": 1746288000000,
          "datetime": "2025-05-03T16:00:00",
          "open": 2.485,
          "high": 2.49,
          "low": 2.381,
          "close": 2.462,
          "volume": 908802.08,
          "close_time": 1746302399999,
          "quote_volume": 2211291.5254,
          "trades": 12097,
          "taker_buy_base": 426159.86,
          "taker_buy_quote": 1037897.91578
        },
        {
          "timestamp": 1746302400000,
          "datetime": "2025-05-03T20:00:00",
          "open": 2.463,
          "high": 2.48,
          "low": 2.441,
          "close": 2.45,
          "volume": 344303.61,
          "close_time": 1746316799999,
          "quote_volume": 846692.23468,
          "trades": 4564,
          "taker_buy_base": 141452.03,
          "taker_buy_quote": 348282.74658
        },
        {
          "timestamp": 1746316800000,
          "datetime": "2025-05-04T00:00:00",
          "open": 2.448,
          "high": 2.469,
          "low": 2.419,
          "close": 2.431,
          "volume": 349779.76,
          "close_time": 1746331199999,
          "quote_volume": 853586.80144,
          "trades": 5620,
          "taker_buy_base": 181617.99,
          "taker_buy_quote": 443620.57206
        },
        {
          "timestamp": 1746331200000,
          "datetime": "2025-05-04T04:00:00",
          "open": 2.43,
          "high": 2.463,
          "low": 2.422,
          "close": 2.431,
          "volume": 317219.58,
          "close_time": 1746345599999,
          "quote_volume": 773120.60403,
          "trades": 4122,
          "taker_buy_base": 119753.8,
          "taker_buy_quote": 292431.66349
        },
        {
          "timestamp": 1746345600000,
          "datetime": "2025-05-04T08:00:00",
          "open": 2.431,
          "high": 2.431,
          "low": 2.394,
          "close": 2.414,
          "volume": 537933.29,
          "close_time": 1746359999999,
          "quote_volume": 1297956.96741,
          "trades": 6996,
          "taker_buy_base": 251460.94,
          "taker_buy_quote": 606943.45258
        },
        {
          "timestamp": 1746360000000,
          "datetime": "2025-05-04T12:00:00",
          "open": 2.414,
          "high": 2.428,
          "low": 2.383,
          "close": 2.402,
          "volume": 571842.62,
          "close_time": 1746374399999,
          "quote_volume": 1378362.05715,
          "trades": 6586,
          "taker_buy_base": 294972.78,
          "taker_buy_quote": 711855.24211
        },
        {
          "timestamp": 1746374400000,
          "datetime": "2025-05-04T16:00:00",
          "open": 2.402,
          "high": 2.41,
          "low": 2.354,
          "close": 2.375,
          "volume": 567198.97,
          "close_time": 1746388799999,
          "quote_volume": 1346743.14621,
          "trades": 7604,
          "taker_buy_base": 222812.25,
          "taker_buy_quote": 529639.35729
        },
        {
          "timestamp": 1746388800000,
          "datetime": "2025-05-04T20:00:00",
          "open": 2.376,
          "high": 2.409,
          "low": 2.362,
          "close": 2.389,
          "volume": 495941.64,
          "close_time": 1746403199999,
          "quote_volume": 1182885.93905,
          "trades": 6661,
          "taker_buy_base": 237702.48,
          "taker_buy_quote": 567404.90416
        },
        {
          "timestamp": 1746403200000,
          "datetime": "2025-05-05T00:00:00",
          "open": 2.389,
          "high": 2.422,
          "low": 2.354,
          "close": 2.4,
          "volume": 737179.22,
          "close_time": 1746417599999,
          "quote_volume": 1763305.50505,
          "trades": 8530,
          "taker_buy_base": 320482.65,
          "taker_buy_quote": 767588.58715
        },
        {
          "timestamp": 1746417600000,
          "datetime": "2025-05-05T04:00:00",
          "open": 2.401,
          "high": 2.439,
          "low": 2.394,
          "close": 2.438,
          "volume": 416502.51,
          "close_time": 1746431999999,
          "quote_volume": 1008117.65391,
          "trades": 5412,
          "taker_buy_base": 221720.87,
          "taker_buy_quote": 537001.95796
        },
        {
          "timestamp": 1746432000000,
          "datetime": "2025-05-05T08:00:00",
          "open": 2.437,
          "high": 2.456,
          "low": 2.37,
          "close": 2.38,
          "volume": 702089.99,
          "close_time": 1746446399999,
          "quote_volume": 1690211.28646,
          "trades": 8396,
          "taker_buy_base": 264416.48,
          "taker_buy_quote": 638498.38309
        },
        {
          "timestamp": 1746446400000,
          "datetime": "2025-05-05T12:00:00",
          "open": 2.381,
          "high": 2.399,
          "low": 2.352,
          "close": 2.367,
          "volume": 467445.25,
          "close_time": 1746460799999,
          "quote_volume": 1110889.92657,
          "trades": 7239,
          "taker_buy_base": 248097.27,
          "taker_buy_quote": 589837.41339
        },
        {
          "timestamp": 1746460800000,
          "datetime": "2025-05-05T16:00:00",
          "open": 2.369,
          "high": 2.415,
          "low": 2.366,
          "close": 2.373,
          "volume": 655385.84,
          "close_time": 1746475199999,
          "quote_volume": 1565418.56429,
          "trades": 7353,
          "taker_buy_base": 323404.98,
          "taker_buy_quote": 772270.30304
        },
        {
          "timestamp": 1746475200000,
          "datetime": "2025-05-05T20:00:00",
          "open": 2.374,
          "high": 2.395,
          "low": 2.317,
          "close": 2.357,
          "volume": 717709.03,
          "close_time": 1746489599999,
          "quote_volume": 1691697.55145,
          "trades": 7610,
          "taker_buy_base": 328631.99,
          "taker_buy_quote": 775964.56512
        },
        {
          "timestamp": 1746489600000,
          "datetime": "2025-05-06T00:00:00",
          "open": 2.358,
          "high": 2.383,
          "low": 2.323,
          "close": 2.373,
          "volume": 710355.33,
          "close_time": 1746503999999,
          "quote_volume": 1666327.52213,
          "trades": 7562,
          "taker_buy_base": 375829.6,
          "taker_buy_quote": 882482.33163
        },
        {
          "timestamp": 1746504000000,
          "datetime": "2025-05-06T04:00:00",
          "open": 2.373,
          "high": 2.397,
          "low": 2.363,
          "close": 2.387,
          "volume": 508809.96,
          "close_time": 1746518399999,
          "quote_volume": 1211539.12621,
          "trades": 5892,
          "taker_buy_base": 324482.97,
          "taker_buy_quote": 772745.57953
        },
        {
          "timestamp": 1746518400000,
          "datetime": "2025-05-06T08:00:00",
          "open": 2.387,
          "high": 2.389,
          "low": 2.298,
          "close": 2.322,
          "volume": 760943.61,
          "close_time": 1746532799999,
          "quote_volume": 1780052.23477,
          "trades": 8314,
          "taker_buy_base": 320109.18,
          "taker_buy_quote": 750694.31629
        },
        {
          "timestamp": 1746532800000,
          "datetime": "2025-05-06T12:00:00",
          "open": 2.322,
          "high": 2.368,
          "low": 2.309,
          "close": 2.331,
          "volume": 1173741.71,
          "close_time": 1746547199999,
          "quote_volume": 2752129.14633,
          "trades": 11512,
          "taker_buy_base": 607380.71,
          "taker_buy_quote": 1424791.25588
        },
        {
          "timestamp": 1746547200000,
          "datetime": "2025-05-06T16:00:00",
          "open": 2.331,
          "high": 2.392,
          "low": 2.315,
          "close": 2.368,
          "volume": 553360.4,
          "close_time": 1746561599999,
          "quote_volume": 1304919.12103,
          "trades": 7093,
          "taker_buy_base": 292628.62,
          "taker_buy_quote": 690723.72182
        },
        {
          "timestamp": 1746561600000,
          "datetime": "2025-05-06T20:00:00",
          "open": 2.368,
          "high": 2.379,
          "low": 2.268,
          "close": 2.358,
          "volume": 937872.28,
          "close_time": 1746575999999,
          "quote_volume": 2188700.12563,
          "trades": 10601,
          "taker_buy_base": 407639.89,
          "taker_buy_quote": 953066.36848
        },
        {
          "timestamp": 1746576000000,
          "datetime": "2025-05-07T00:00:00",
          "open": 2.358,
          "high": 2.4,
          "low": 2.338,
          "close": 2.363,
          "volume": 630300.42,
          "close_time": 1746590399999,
          "quote_volume": 1497327.62348,
          "trades": 7566,
          "taker_buy_base": 290714.76,
          "taker_buy_quote": 691213.9661
        },
        {
          "timestamp": 1746590400000,
          "datetime": "2025-05-07T04:00:00",
          "open": 2.362,
          "high": 2.385,
          "low": 2.335,
          "close": 2.381,
          "volume": 329520.17,
          "close_time": 1746604799999,
          "quote_volume": 778005.38122,
          "trades": 4495,
          "taker_buy_base": 156048.12,
          "taker_buy_quote": 368824.80318
        },
        {
          "timestamp": 1746604800000,
          "datetime": "2025-05-07T08:00:00",
          "open": 2.382,
          "high": 2.422,
          "low": 2.368,
          "close": 2.422,
          "volume": 897658.8,
          "close_time": 1746619199999,
          "quote_volume": 2150607.36599,
          "trades": 15210,
          "taker_buy_base": 503021.48,
          "taker_buy_quote": 1206053.3567
        },
        {
          "timestamp": 1746619200000,
          "datetime": "2025-05-07T12:00:00",
          "open": 2.422,
          "high": 2.425,
          "low": 2.371,
          "close": 2.372,
          "volume": 465396.88,
          "close_time": 1746633599999,
          "quote_volume": 1113860.43561,
          "trades": 6615,
          "taker_buy_base": 229081.32,
          "taker_buy_quote": 548587.23613
        },
        {
          "timestamp": 1746633600000,
          "datetime": "2025-05-07T16:00:00",
          "open": 2.372,
          "high": 2.427,
          "low": 2.343,
          "close": 2.393,
          "volume": 878645.62,
          "close_time": 1746647999999,
          "quote_volume": 2095870.02927,
          "trades": 12742,
          "taker_buy_base": 470381.27,
          "taker_buy_quote": 1123448.80978
        },
        {
          "timestamp": 1746648000000,
          "datetime": "2025-05-07T20:00:00",
          "open": 2.394,
          "high": 2.462,
          "low": 2.388,
          "close": 2.438,
          "volume": 559336.68,
          "close_time": 1746662399999,
          "quote_volume": 1356710.11994,
          "trades": 7687,
          "taker_buy_base": 331207.62,
          "taker_buy_quote": 803103.18794
        },
        {
          "timestamp": 1746662400000,
          "datetime": "2025-05-08T00:00:00",
          "open": 2.438,
          "high": 2.503,
          "low": 2.423,
          "close": 2.499,
          "volume": 727351.33,
          "close_time": 1746676799999,
          "quote_volume": 1794305.26215,
          "trades": 8177,
          "taker_buy_base": 418566.05,
          "taker_buy_quote": 1033089.76488
        },
        {
          "timestamp": 1746676800000,
          "datetime": "2025-05-08T04:00:00",
          "open": 2.499,
          "high": 3.074,
          "low": 2.499,
          "close": 2.71,
          "volume": 8482232.42,
          "close_time": 1746691199999,
          "quote_volume": 23061286.41563,
          "trades": 103041,
          "taker_buy_base": 3791271.76,
          "taker_buy_quote": 10294257.66398
        },
        {
          "timestamp": 1746691200000,
          "datetime": "2025-05-08T08:00:00",
          "open": 2.709,
          "high": 2.746,
          "low": 2.605,
          "close": 2.631,
          "volume": 9393060.54,
          "close_time": 1746705599999,
          "quote_volume": 25259214.03425,
          "trades": 83976,
          "taker_buy_base": 4723018.61,
          "taker_buy_quote": 12692825.61421
        },
        {
          "timestamp": 1746705600000,
          "datetime": "2025-05-08T12:00:00",
          "open": 2.631,
          "high": 2.686,
          "low": 2.563,
          "close": 2.652,
          "volume": 5432704.94,
          "close_time": 1746719999999,
          "quote_volume": 14198684.53249,
          "trades": 57939,
          "taker_buy_base": 2894397.6,
          "taker_buy_quote": 7566400.73867
        },
        {
          "timestamp": 1746720000000,
          "datetime": "2025-05-08T16:00:00",
          "open": 2.652,
          "high": 2.772,
          "low": 2.646,
          "close": 2.707,
          "volume": 3483503.71,
          "close_time": 1746734399999,
          "quote_volume": 9412213.02642,
          "trades": 42603,
          "taker_buy_base": 1722208.58,
          "taker_buy_quote": 4655769.26465
        },
        {
          "timestamp": 1746734400000,
          "datetime": "2025-05-08T20:00:00",
          "open": 2.708,
          "high": 2.81,
          "low": 2.691,
          "close": 2.742,
          "volume": 2491727.62,
          "close_time": 1746748799999,
          "quote_volume": 6835594.19412,
          "trades": 35277,
          "taker_buy_base": 1145098.98,
          "taker_buy_quote": 3142500.9357
        },
        {
          "timestamp": 1746748800000,
          "datetime": "2025-05-09T00:00:00",
          "open": 2.743,
          "high": 2.783,
          "low": 2.703,
          "close": 2.709,
          "volume": 2270924.72,
          "close_time": 1746763199999,
          "quote_volume": 6219844.37495,
          "trades": 31215,
          "taker_buy_base": 951443.35,
          "taker_buy_quote": 2607973.39904
        },
        {
          "timestamp": 1746763200000,
          "datetime": "2025-05-09T04:00:00",
          "open": 2.709,
          "high": 2.88,
          "low": 2.658,
          "close": 2.852,
          "volume": 5588047.6,
          "close_time": 1746777599999,
          "quote_volume": 15347587.0596,
          "trades": 59916,
          "taker_buy_base": 2522948.27,
          "taker_buy_quote": 6945506.41619
        },
        {
          "timestamp": 1746777600000,
          "datetime": "2025-05-09T08:00:00",
          "open": 2.851,
          "high": 2.949,
          "low": 2.794,
          "close": 2.938,
          "volume": 5881721.67,
          "close_time": 1746791999999,
          "quote_volume": 16858198.69772,
          "trades": 78753,
          "taker_buy_base": 2684965.3,
          "taker_buy_quote": 7704029.8687
        },
        {
          "timestamp": 1746792000000,
          "datetime": "2025-05-09T12:00:00",
          "open": 2.938,
          "high": 2.983,
          "low": 2.844,
          "close": 2.873,
          "volume": 3451777.27,
          "close_time": 1746806399999,
          "quote_volume": 10076434.16485,
          "trades": 46775,
          "taker_buy_base": 1448532.83,
          "taker_buy_quote": 4234464.16216
        },
        {
          "timestamp": 1746806400000,
          "datetime": "2025-05-09T16:00:00",
          "open": 2.874,
          "high": 2.96,
          "low": 2.83,
          "close": 2.926,
          "volume": 1603771.83,
          "close_time": 1746820799999,
          "quote_volume": 4660746.87117,
          "trades": 25620,
          "taker_buy_base": 664285.13,
          "taker_buy_quote": 1931550.2679
        },
        {
          "timestamp": 1746820800000,
          "datetime": "2025-05-09T20:00:00",
          "open": 2.925,
          "high": 3.093,
          "low": 2.916,
          "close": 3.058,
          "volume": 2667896.63,
          "close_time": 1746835199999,
          "quote_volume": 8058570.4857,
          "trades": 41089,
          "taker_buy_base": 1398852.31,
          "taker_buy_quote": 4226402.73649
        },
        {
          "timestamp": 1746835200000,
          "datetime": "2025-05-10T00:00:00",
          "open": 3.057,
          "high": 3.161,
          "low": 2.987,
          "close": 3.032,
          "volume": 1959782.09,
          "close_time": 1746849599999,
          "quote_volume": 5995967.37494,
          "trades": 34069,
          "taker_buy_base": 935493.2,
          "taker_buy_quote": 2867521.91715
        },
        {
          "timestamp": 1746849600000,
          "datetime": "2025-05-10T04:00:00",
          "open": 3.032,
          "high": 3.257,
          "low": 3.007,
          "close": 3.212,
          "volume": 2508776.98,
          "close_time": 1746863999999,
          "quote_volume": 7917696.94798,
          "trades": 35564,
          "taker_buy_base": 1314918.39,
          "taker_buy_quote": 4148760.66363
        },
        {
          "timestamp": 1746864000000,
          "datetime": "2025-05-10T08:00:00",
          "open": 3.212,
          "high": 3.285,
          "low": 3.068,
          "close": 3.093,
          "volume": 3112963.06,
          "close_time": 1746878399999,
          "quote_volume": 9927771.19302,
          "trades": 37788,
          "taker_buy_base": 1309062.84,
          "taker_buy_quote": 4179065.00489
        },
        {
          "timestamp": 1746878400000,
          "datetime": "2025-05-10T12:00:00",
          "open": 3.093,
          "high": 3.216,
          "low": 3.093,
          "close": 3.13,
          "volume": 1613985.7,
          "close_time": 1746892799999,
          "quote_volume": 5095657.59384,
          "trades": 22990,
          "taker_buy_base": 822672.76,
          "taker_buy_quote": 2596619.17552
        },
        {
          "timestamp": 1746892800000,
          "datetime": "2025-05-10T16:00:00",
          "open": 3.13,
          "high": 3.201,
          "low": 3.115,
          "close": 3.179,
          "volume": 1371483.95,
          "close_time": 1746907199999,
          "quote_volume": 4333475.66563,
          "trades": 21395,
          "taker_buy_base": 698093.73,
          "taker_buy_quote": 2205999.97339
        },
        {
          "timestamp": 1746907200000,
          "datetime": "2025-05-10T20:00:00",
          "open": 3.179,
          "high": 3.364,
          "low": 3.15,
          "close": 3.342,
          "volume": 2011781.6,
          "close_time": 1746921599999,
          "quote_volume": 6604633.89112,
          "trades": 29306,
          "taker_buy_base": 1032410.61,
          "taker_buy_quote": 3386817.80635
        },
        {
          "timestamp": 1746921600000,
          "datetime": "2025-05-11T00:00:00",
          "open": 3.34,
          "high": 3.385,
          "low": 3.193,
          "close": 3.326,
          "volume": 2571350.95,
          "close_time": 1746935999999,
          "quote_volume": 8450356.59822,
          "trades": 38501,
          "taker_buy_base": 1168931.56,
          "taker_buy_quote": 3844032.51159
        },
        {
          "timestamp": 1746936000000,
          "datetime": "2025-05-11T04:00:00",
          "open": 3.326,
          "high": 3.361,
          "low": 3.105,
          "close": 3.141,
          "volume": 2276946.07,
          "close_time": 1746950399999,
          "quote_volume": 7354597.77646,
          "trades": 30468,
          "taker_buy_base": 1019707.2,
          "taker_buy_quote": 3301507.24959
        },
        {
          "timestamp": 1746950400000,
          "datetime": "2025-05-11T08:00:00",
          "open": 3.141,
          "high": 3.225,
          "low": 3.11,
          "close": 3.19,
          "volume": 1231204.12,
          "close_time": 1746964799999,
          "quote_volume": 3902786.57788,
          "trades": 17059,
          "taker_buy_base": 594743.28,
          "taker_buy_quote": 1886455.06865
        },
        {
          "timestamp": 1746964800000,
          "datetime": "2025-05-11T12:00:00",
          "open": 3.189,
          "high": 3.252,
          "low": 3.137,
          "close": 3.161,
          "volume": 1813726.63,
          "close_time": 1746979199999,
          "quote_volume": 5796700.42842,
          "trades": 25885,
          "taker_buy_base": 865100.37,
          "taker_buy_quote": 2768515.70759
        },
        {
          "timestamp": 1746979200000,
          "datetime": "2025-05-11T16:00:00",
          "open": 3.161,
          "high": 3.234,
          "low": 3.104,
          "close": 3.205,
          "volume": 1465886.18,
          "close_time": 1746993599999,
          "quote_volume": 4662547.10098,
          "trades": 20740,
          "taker_buy_base": 652865.21,
          "taker_buy_quote": 2079823.34135
        },
        {
          "timestamp": 1746993600000,
          "datetime": "2025-05-11T20:00:00",
          "open": 3.206,
          "high": 3.231,
          "low": 3.161,
          "close": 3.211,
          "volume": 600208.19,
          "close_time": 1747007999999,
          "quote_volume": 1919312.02863,
          "trades": 12709,
          "taker_buy_base": 277491.32,
          "taker_buy_quote": 887857.92597
        },
        {
          "timestamp": 1747008000000,
          "datetime": "2025-05-12T00:00:00",
          "open": 3.212,
          "high": 3.276,
          "low": 3.15,
          "close": 3.23,
          "volume": 962831.89,
          "close_time": 1747022399999,
          "quote_volume": 3098550.8168,
          "trades": 18400,
          "taker_buy_base": 434024.08,
          "taker_buy_quote": 1398416.01951
        },
        {
          "timestamp": 1747022400000,
          "datetime": "2025-05-12T04:00:00",
          "open": 3.231,
          "high": 3.38,
          "low": 3.184,
          "close": 3.272,
          "volume": 1926413.37,
          "close_time": 1747036799999,
          "quote_volume": 6296376.40252,
          "trades": 33095,
          "taker_buy_base": 934497.09,
          "taker_buy_quote": 3062321.5904
        },
        {
          "timestamp": 1747036800000,
          "datetime": "2025-05-12T08:00:00",
          "open": 3.273,
          "high": 3.331,
          "low": 3.168,
          "close": 3.183,
          "volume": 2064959.44,
          "close_time": 1747051199999,
          "quote_volume": 6710510.89837,
          "trades": 29926,
          "taker_buy_base": 882365.02,
          "taker_buy_quote": 2871723.41466
        },
        {
          "timestamp": 1747051200000,
          "datetime": "2025-05-12T12:00:00",
          "open": 3.182,
          "high": 3.266,
          "low": 3.07,
          "close": 3.113,
          "volume": 2389165.21,
          "close_time": 1747065599999,
          "quote_volume": 7558050.42305,
          "trades": 40041,
          "taker_buy_base": 1040252.71,
          "taker_buy_quote": 3293851.66285
        },
        {
          "timestamp": 1747065600000,
          "datetime": "2025-05-12T16:00:00",
          "open": 3.114,
          "high": 3.217,
          "low": 3.007,
          "close": 3.137,
          "volume": 2218650.43,
          "close_time": 1747079999999,
          "quote_volume": 6925745.18513,
          "trades": 38761,
          "taker_buy_base": 1124159.51,
          "taker_buy_quote": 3514826.88859
        },
        {
          "timestamp": 1747080000000,
          "datetime": "2025-05-12T20:00:00",
          "open": 3.137,
          "high": 3.203,
          "low": 3.112,
          "close": 3.169,
          "volume": 737983.06,
          "close_time": 1747094399999,
          "quote_volume": 2336707.32239,
          "trades": 12847,
          "taker_buy_base": 408625.79,
          "taker_buy_quote": 1294896.16624
        },
        {
          "timestamp": 1747094400000,
          "datetime": "2025-05-13T00:00:00",
          "open": 3.168,
          "high": 3.169,
          "low": 2.959,
          "close": 2.973,
          "volume": 1145037.85,
          "close_time": 1747108799999,
          "quote_volume": 3494094.06372,
          "trades": 20209,
          "taker_buy_base": 510979.16,
          "taker_buy_quote": 1560044.20419
        },
        {
          "timestamp": 1747108800000,
          "datetime": "2025-05-13T04:00:00",
          "open": 2.972,
          "high": 3.187,
          "low": 2.963,
          "close": 3.157,
          "volume": 1044708.11,
          "close_time": 1747123199999,
          "quote_volume": 3227872.23362,
          "trades": 15809,
          "taker_buy_base": 599836.15,
          "taker_buy_quote": 1856566.25668
        },
        {
          "timestamp": 1747123200000,
          "datetime": "2025-05-13T08:00:00",
          "open": 3.157,
          "high": 3.238,
          "low": 3.141,
          "close": 3.169,
          "volume": 1187951.52,
          "close_time": 1747137599999,
          "quote_volume": 3787722.03861,
          "trades": 18217,
          "taker_buy_base": 641810.53,
          "taker_buy_quote": 2047985.35769
        },
        {
          "timestamp": 1747137600000,
          "datetime": "2025-05-13T12:00:00",
          "open": 3.17,
          "high": 3.244,
          "low": 3.116,
          "close": 3.221,
          "volume": 1541013.56,
          "close_time": 1747151999999,
          "quote_volume": 4922258.64699,
          "trades": 27859,
          "taker_buy_base": 755129.05,
          "taker_buy_quote": 2412435.00946
        },
        {
          "timestamp": 1747152000000,
          "datetime": "2025-05-13T16:00:00",
          "open": 3.221,
          "high": 3.374,
          "low": 3.213,
          "close": 3.309,
          "volume": 2110512.9,
          "close_time": 1747166399999,
          "quote_volume": 6969816.89542,
          "trades": 32999,
          "taker_buy_base": 1066861.84,
          "taker_buy_quote": 3519722.63614
        },
        {
          "timestamp": 1747166400000,
          "datetime": "2025-05-13T20:00:00",
          "open": 3.308,
          "high": 3.342,
          "low": 3.269,
          "close": 3.316,
          "volume": 1040429.8,
          "close_time": 1747180799999,
          "quote_volume": 3445192.16656,
          "trades": 17674,
          "taker_buy_base": 504935.74,
          "taker_buy_quote": 1673493.70504
        },
        {
          "timestamp": 1747180800000,
          "datetime": "2025-05-14T00:00:00",
          "open": 3.317,
          "high": 3.402,
          "low": 3.276,
          "close": 3.312,
          "volume": 1520900.61,
          "close_time": 1747195199999,
          "quote_volume": 5074288.02711,
          "trades": 24340,
          "taker_buy_base": 829173.38,
          "taker_buy_quote": 2770050.59748
        },
        {
          "timestamp": 1747195200000,
          "datetime": "2025-05-14T04:00:00",
          "open": 3.313,
          "high": 3.342,
          "low": 3.223,
          "close": 3.231,
          "volume": 1263047.38,
          "close_time": 1747209599999,
          "quote_volume": 4146730.70244,
          "trades": 17686,
          "taker_buy_base": 630523.76,
          "taker_buy_quote": 2071188.40579
        },
        {
          "timestamp": 1747209600000,
          "datetime": "2025-05-14T08:00:00",
          "open": 3.231,
          "high": 3.245,
          "low": 3.149,
          "close": 3.199,
          "volume": 1563386.58,
          "close_time": 1747223999999,
          "quote_volume": 4992558.83237,
          "trades": 21843,
          "taker_buy_base": 832180.59,
          "taker_buy_quote": 2658292.47407
        },
        {
          "timestamp": 1747224000000,
          "datetime": "2025-05-14T12:00:00",
          "open": 3.199,
          "high": 3.199,
          "low": 3.047,
          "close": 3.082,
          "volume": 1323418.28,
          "close_time": 1747238399999,
          "quote_volume": 4122260.51221,
          "trades": 21215,
          "taker_buy_base": 642443.45,
          "taker_buy_quote": 2000220.40353
        },
        {
          "timestamp": 1747238400000,
          "datetime": "2025-05-14T16:00:00",
          "open": 3.082,
          "high": 3.101,
          "low": 3.023,
          "close": 3.082,
          "volume": 1103774.2,
          "close_time": 1747252799999,
          "quote_volume": 3380212.94812,
          "trades": 16798,
          "taker_buy_base": 575563.32,
          "taker_buy_quote": 1764058.33266
        },
        {
          "timestamp": 1747252800000,
          "datetime": "2025-05-14T20:00:00",
          "open": 3.083,
          "high": 3.104,
          "low": 3.027,
          "close": 3.056,
          "volume": 552298.21,
          "close_time": 1747267199999,
          "quote_volume": 1695291.36061,
          "trades": 10371,
          "taker_buy_base": 277447.46,
          "taker_buy_quote": 851585.20286
        },
        {
          "timestamp": 1747267200000,
          "datetime": "2025-05-15T00:00:00",
          "open": 3.055,
          "high": 3.085,
          "low": 2.965,
          "close": 2.975,
          "volume": 794191.86,
          "close_time": 1747281599999,
          "quote_volume": 2401578.10966,
          "trades": 15860,
          "taker_buy_base": 314208.73,
          "taker_buy_quote": 951807.18114
        },
        {
          "timestamp": 1747281600000,
          "datetime": "2025-05-15T04:00:00",
          "open": 2.974,
          "high": 3.0,
          "low": 2.791,
          "close": 2.804,
          "volume": 2129571.94,
          "close_time": 1747295999999,
          "quote_volume": 6140123.60511,
          "trades": 26953,
          "taker_buy_base": 735422.5,
          "taker_buy_quote": 2124684.60878
        },
        {
          "timestamp": 1747296000000,
          "datetime": "2025-05-15T08:00:00",
          "open": 2.805,
          "high": 2.893,
          "low": 2.775,
          "close": 2.821,
          "volume": 2256079.65,
          "close_time": 1747310399999,
          "quote_volume": 6398545.52925,
          "trades": 28207,
          "taker_buy_base": 931962.33,
          "taker_buy_quote": 2645278.93181
        },
        {
          "timestamp": 1747310400000,
          "datetime": "2025-05-15T12:00:00",
          "open": 2.821,
          "high": 2.877,
          "low": 2.741,
          "close": 2.86,
          "volume": 2775015.85,
          "close_time": 1747324799999,
          "quote_volume": 7792820.35116,
          "trades": 42250,
          "taker_buy_base": 1199356.26,
          "taker_buy_quote": 3374052.34883
        },
        {
          "timestamp": 1747324800000,
          "datetime": "2025-05-15T16:00:00",
          "open": 2.86,
          "high": 2.941,
          "low": 2.778,
          "close": 2.813,
          "volume": 2467549.38,
          "close_time": 1747339199999,
          "quote_volume": 7066485.46606,
          "trades": 34009,
          "taker_buy_base": 1051687.53,
          "taker_buy_quote": 3014421.66245
        },
        {
          "timestamp": 1747339200000,
          "datetime": "2025-05-15T20:00:00",
          "open": 2.813,
          "high": 2.833,
          "low": 2.689,
          "close": 2.756,
          "volume": 1771473.97,
          "close_time": 1747353599999,
          "quote_volume": 4911576.85101,
          "trades": 26703,
          "taker_buy_base": 792917.05,
          "taker_buy_quote": 2198638.73503
        },
        {
          "timestamp": 1747353600000,
          "datetime": "2025-05-16T00:00:00",
          "open": 2.756,
          "high": 2.823,
          "low": 2.743,
          "close": 2.805,
          "volume": 1350204.94,
          "close_time": 1747367999999,
          "quote_volume": 3756361.13239,
          "trades": 23671,
          "taker_buy_base": 714695.2,
          "taker_buy_quote": 1987979.12369
        },
        {
          "timestamp": 1747368000000,
          "datetime": "2025-05-16T04:00:00",
          "open": 2.805,
          "high": 2.821,
          "low": 2.755,
          "close": 2.783,
          "volume": 1275717.32,
          "close_time": 1747382399999,
          "quote_volume": 3557314.15072,
          "trades": 19610,
          "taker_buy_base": 543793.55,
          "taker_buy_quote": 1517234.71475
        },
        {
          "timestamp": 1747382400000,
          "datetime": "2025-05-16T08:00:00",
          "open": 2.785,
          "high": 2.794,
          "low": 2.715,
          "close": 2.749,
          "volume": 2086273.18,
          "close_time": 1747396799999,
          "quote_volume": 5754322.56196,
          "trades": 24160,
          "taker_buy_base": 840320.93,
          "taker_buy_quote": 2320033.97047
        },
        {
          "timestamp": 1747396800000,
          "datetime": "2025-05-16T12:00:00",
          "open": 2.75,
          "high": 2.776,
          "low": 2.704,
          "close": 2.745,
          "volume": 1310404.74,
          "close_time": 1747411199999,
          "quote_volume": 3592246.92679,
          "trades": 19941,
          "taker_buy_base": 588813.32,
          "taker_buy_quote": 1614470.51146
        },
        {
          "timestamp": 1747411200000,
          "datetime": "2025-05-16T16:00:00",
          "open": 2.745,
          "high": 2.759,
          "low": 2.687,
          "close": 2.739,
          "volume": 975013.26,
          "close_time": 1747425599999,
          "quote_volume": 2647689.63504,
          "trades": 13650,
          "taker_buy_base": 417071.35,
          "taker_buy_quote": 1133484.45338
        },
        {
          "timestamp": 1747425600000,
          "datetime": "2025-05-16T20:00:00",
          "open": 2.737,
          "high": 2.746,
          "low": 2.642,
          "close": 2.677,
          "volume": 806471.67,
          "close_time": 1747439999999,
          "quote_volume": 2172103.52737,
          "trades": 12444,
          "taker_buy_base": 350103.86,
          "taker_buy_quote": 943354.99018
        },
        {
          "timestamp": 1747440000000,
          "datetime": "2025-05-17T00:00:00",
          "open": 2.676,
          "high": 2.694,
          "low": 2.573,
          "close": 2.66,
          "volume": 1325903.73,
          "close_time": 1747454399999,
          "quote_volume": 3482857.56232,
          "trades": 22415,
          "taker_buy_base": 567810.49,
          "taker_buy_quote": 1493313.75139
        },
        {
          "timestamp": 1747454400000,
          "datetime": "2025-05-17T04:00:00",
          "open": 2.66,
          "high": 2.682,
          "low": 2.625,
          "close": 2.647,
          "volume": 487329.67,
          "close_time": 1747468799999,
          "quote_volume": 1294659.22807,
          "trades": 8816,
          "taker_buy_base": 269994.39,
          "taker_buy_quote": 717766.77024
        },
        {
          "timestamp": 1747468800000,
          "datetime": "2025-05-17T08:00:00",
          "open": 2.647,
          "high": 2.661,
          "low": 2.601,
          "close": 2.626,
          "volume": 697585.83,
          "close_time": 1747483199999,
          "quote_volume": 1837116.4615,
          "trades": 13003,
          "taker_buy_base": 355702.37,
          "taker_buy_quote": 936725.31544
        },
        {
          "timestamp": 1747483200000,
          "datetime": "2025-05-17T12:00:00",
          "open": 2.626,
          "high": 2.649,
          "low": 2.576,
          "close": 2.613,
          "volume": 620688.12,
          "close_time": 1747497599999,
          "quote_volume": 1623151.53902,
          "trades": 11252,
          "taker_buy_base": 303123.09,
          "taker_buy_quote": 793650.9474
        },
        {
          "timestamp": 1747497600000,
          "datetime": "2025-05-17T16:00:00",
          "open": 2.613,
          "high": 2.619,
          "low": 2.552,
          "close": 2.564,
          "volume": 850044.08,
          "close_time": 1747511999999,
          "quote_volume": 2195334.69238,
          "trades": 13463,
          "taker_buy_base": 401730.96,
          "taker_buy_quote": 1038567.31766
        },
        {
          "timestamp": 1747512000000,
          "datetime": "2025-05-17T20:00:00",
          "open": 2.563,
          "high": 2.605,
          "low": 2.536,
          "close": 2.578,
          "volume": 624495.8,
          "close_time": 1747526399999,
          "quote_volume": 1606566.07032,
          "trades": 11528,
          "taker_buy_base": 282032.53,
          "taker_buy_quote": 725966.69975
        },
        {
          "timestamp": 1747526400000,
          "datetime": "2025-05-18T00:00:00",
          "open": 2.579,
          "high": 2.602,
          "low": 2.56,
          "close": 2.578,
          "volume": 512213.42,
          "close_time": 1747540799999,
          "quote_volume": 1322813.57934,
          "trades": 9164,
          "taker_buy_base": 251861.49,
          "taker_buy_quote": 650792.00732
        },
        {
          "timestamp": 1747540800000,
          "datetime": "2025-05-18T04:00:00",
          "open": 2.579,
          "high": 2.663,
          "low": 2.577,
          "close": 2.659,
          "volume": 780322.04,
          "close_time": 1747555199999,
          "quote_volume": 2051754.43242,
          "trades": 11340,
          "taker_buy_base": 361952.43,
          "taker_buy_quote": 952235.29745
        },
        {
          "timestamp": 1747555200000,
          "datetime": "2025-05-18T08:00:00",
          "open": 2.659,
          "high": 2.705,
          "low": 2.647,
          "close": 2.659,
          "volume": 1016653.49,
          "close_time": 1747569599999,
          "quote_volume": 2722055.4411,
          "trades": 13964,
          "taker_buy_base": 478412.62,
          "taker_buy_quote": 1280969.64469
        },
        {
          "timestamp": 1747569600000,
          "datetime": "2025-05-18T12:00:00",
          "open": 2.658,
          "high": 2.776,
          "low": 2.636,
          "close": 2.763,
          "volume": 1485739.43,
          "close_time": 1747583999999,
          "quote_volume": 4034488.6747,
          "trades": 17278,
          "taker_buy_base": 717892.3,
          "taker_buy_quote": 1951149.12866
        },
        {
          "timestamp": 1747584000000,
          "datetime": "2025-05-18T16:00:00",
          "open": 2.764,
          "high": 2.775,
          "low": 2.569,
          "close": 2.571,
          "volume": 1936401.6,
          "close_time": 1747598399999,
          "quote_volume": 5171040.99859,
          "trades": 27235,
          "taker_buy_base": 863894.41,
          "taker_buy_quote": 2309239.95634
        },
        {
          "timestamp": 1747598400000,
          "datetime": "2025-05-18T20:00:00",
          "open": 2.57,
          "high": 2.722,
          "low": 2.501,
          "close": 2.706,
          "volume": 2516922.84,
          "close_time": 1747612799999,
          "quote_volume": 6489143.20069,
          "trades": 30022,
          "taker_buy_base": 1213560.33,
          "taker_buy_quote": 3132212.85475
        },
        {
          "timestamp": 1747612800000,
          "datetime": "2025-05-19T00:00:00",
          "open": 2.708,
          "high": 2.731,
          "low": 2.554,
          "close": 2.565,
          "volume": 1811114.67,
          "close_time": 1747627199999,
          "quote_volume": 4779626.10114,
          "trades": 21137,
          "taker_buy_base": 782878.54,
          "taker_buy_quote": 2067626.17046
        },
        {
          "timestamp": 1747627200000,
          "datetime": "2025-05-19T04:00:00",
          "open": 2.566,
          "high": 2.591,
          "low": 2.513,
          "close": 2.56,
          "volume": 981356.27,
          "close_time": 1747641599999,
          "quote_volume": 2499674.06207,
          "trades": 17894,
          "taker_buy_base": 469977.23,
          "taker_buy_quote": 1197460.9842
        },
        {
          "timestamp": 1747641600000,
          "datetime": "2025-05-19T08:00:00",
          "open": 2.56,
          "high": 2.576,
          "low": 2.531,
          "close": 2.565,
          "volume": 755089.39,
          "close_time": 1747655999999,
          "quote_volume": 1931232.84318,
          "trades": 11746,
          "taker_buy_base": 389629.19,
          "taker_buy_quote": 996821.1308
        },
        {
          "timestamp": 1747656000000,
          "datetime": "2025-05-19T12:00:00",
          "open": 2.564,
          "high": 2.627,
          "low": 2.521,
          "close": 2.615,
          "volume": 816368.96,
          "close_time": 1747670399999,
          "quote_volume": 2105642.75675,
          "trades": 14208,
          "taker_buy_base": 421772.09,
          "taker_buy_quote": 1089372.21028
        },
        {
          "timestamp": 1747670400000,
          "datetime": "2025-05-19T16:00:00",
          "open": 2.615,
          "high": 2.679,
          "low": 2.591,
          "close": 2.639,
          "volume": 1047135.71,
          "close_time": 1747684799999,
          "quote_volume": 2754707.5143,
          "trades": 14824,
          "taker_buy_base": 473397.18,
          "taker_buy_quote": 1245666.31602
        },
        {
          "timestamp": 1747684800000,
          "datetime": "2025-05-19T20:00:00",
          "open": 2.639,
          "high": 2.651,
          "low": 2.61,
          "close": 2.636,
          "volume": 363467.2,
          "close_time": 1747699199999,
          "quote_volume": 956669.51449,
          "trades": 6145,
          "taker_buy_base": 148025.38,
          "taker_buy_quote": 389604.4832
        },
        {
          "timestamp": 1747699200000,
          "datetime": "2025-05-20T00:00:00",
          "open": 2.637,
          "high": 2.7,
          "low": 2.611,
          "close": 2.66,
          "volume": 979284.75,
          "close_time": 1747713599999,
          "quote_volume": 2601300.33521,
          "trades": 15042,
          "taker_buy_base": 523584.3,
          "taker_buy_quote": 1392090.14488
        },
        {
          "timestamp": 1747713600000,
          "datetime": "2025-05-20T04:00:00",
          "open": 2.661,
          "high": 2.701,
          "low": 2.639,
          "close": 2.652,
          "volume": 624497.27,
          "close_time": 1747727999999,
          "quote_volume": 1668797.38892,
          "trades": 10046,
          "taker_buy_base": 288531.57,
          "taker_buy_quote": 771300.36988
        },
        {
          "timestamp": 1747728000000,
          "datetime": "2025-05-20T08:00:00",
          "open": 2.651,
          "high": 2.662,
          "low": 2.582,
          "close": 2.604,
          "volume": 808784.86,
          "close_time": 1747742399999,
          "quote_volume": 2119211.54873,
          "trades": 13378,
          "taker_buy_base": 345872.74,
          "taker_buy_quote": 906196.90375
        },
        {
          "timestamp": 1747742400000,
          "datetime": "2025-05-20T12:00:00",
          "open": 2.604,
          "high": 2.622,
          "low": 2.565,
          "close": 2.618,
          "volume": 552778.34,
          "close_time": 1747756799999,
          "quote_volume": 1434066.39574,
          "trades": 9835,
          "taker_buy_base": 287541.91,
          "taker_buy_quote": 746771.14254
        },
        {
          "timestamp": 1747756800000,
          "datetime": "2025-05-20T16:00:00",
          "open": 2.619,
          "high": 2.652,
          "low": 2.558,
          "close": 2.638,
          "volume": 992437.22,
          "close_time": 1747771199999,
          "quote_volume": 2588577.18633,
          "trades": 13141,
          "taker_buy_base": 526253.91,
          "taker_buy_quote": 1374515.51831
        },
        {
          "timestamp": 1747771200000,
          "datetime": "2025-05-20T20:00:00",
          "open": 2.638,
          "high": 2.694,
          "low": 2.621,
          "close": 2.68,
          "volume": 722606.11,
          "close_time": 1747785599999,
          "quote_volume": 1926583.41705,
          "trades": 11622,
          "taker_buy_base": 324301.42,
          "taker_buy_quote": 864983.79163
        },
        {
          "timestamp": 1747785600000,
          "datetime": "2025-05-21T00:00:00",
          "open": 2.68,
          "high": 2.7,
          "low": 2.632,
          "close": 2.678,
          "volume": 659627.59,
          "close_time": 1747799999999,
          "quote_volume": 1762216.32912,
          "trades": 11843,
          "taker_buy_base": 320479.52,
          "taker_buy_quote": 857256.55535
        },
        {
          "timestamp": 1747800000000,
          "datetime": "2025-05-21T04:00:00",
          "open": 2.678,
          "high": 2.719,
          "low": 2.644,
          "close": 2.654,
          "volume": 1350048.89,
          "close_time": 1747814399999,
          "quote_volume": 3632578.20116,
          "trades": 21159,
          "taker_buy_base": 550734.99,
          "taker_buy_quote": 1482654.09757
        },
        {
          "timestamp": 1747814400000,
          "datetime": "2025-05-21T08:00:00",
          "open": 2.654,
          "high": 2.667,
          "low": 2.581,
          "close": 2.62,
          "volume": 1640586.31,
          "close_time": 1747828799999,
          "quote_volume": 4286276.8643,
          "trades": 18840,
          "taker_buy_base": 660662.21,
          "taker_buy_quote": 1724739.22734
        },
        {
          "timestamp": 1747828800000,
          "datetime": "2025-05-21T12:00:00",
          "open": 2.621,
          "high": 2.672,
          "low": 2.594,
          "close": 2.665,
          "volume": 1857186.78,
          "close_time": 1747843199999,
          "quote_volume": 4889549.60632,
          "trades": 23254,
          "taker_buy_base": 883852.64,
          "taker_buy_quote": 2328221.95615
        },
        {
          "timestamp": 1747843200000,
          "datetime": "2025-05-21T16:00:00",
          "open": 2.667,
          "high": 2.75,
          "low": 2.556,
          "close": 2.615,
          "volume": 5017452.27,
          "close_time": 1747857599999,
          "quote_volume": 13175053.51935,
          "trades": 60666,
          "taker_buy_base": 2264355.42,
          "taker_buy_quote": 5952615.8879
        },
        {
          "timestamp": 1747857600000,
          "datetime": "2025-05-21T20:00:00",
          "open": 2.615,
          "high": 2.702,
          "low": 2.584,
          "close": 2.645,
          "volume": 1518451.31,
          "close_time": 1747871999999,
          "quote_volume": 4001209.54718,
          "trades": 20338,
          "taker_buy_base": 704922.24,
          "taker_buy_quote": 1859484.97499
        },
        {
          "timestamp": 1747872000000,
          "datetime": "2025-05-22T00:00:00",
          "open": 2.645,
          "high": 2.74,
          "low": 2.639,
          "close": 2.722,
          "volume": 2310291.37,
          "close_time": 1747886399999,
          "quote_volume": 6212249.0695,
          "trades": 27964,
          "taker_buy_base": 1210556.88,
          "taker_buy_quote": 3257518.53233
        },
        {
          "timestamp": 1747886400000,
          "datetime": "2025-05-22T04:00:00",
          "open": 2.723,
          "high": 2.75,
          "low": 2.684,
          "close": 2.75,
          "volume": 2322243.28,
          "close_time": 1747900799999,
          "quote_volume": 6295500.17849,
          "trades": 28420,
          "taker_buy_base": 1153931.69,
          "taker_buy_quote": 3129115.01507
        },
        {
          "timestamp": 1747900800000,
          "datetime": "2025-05-22T08:00:00",
          "open": 2.749,
          "high": 2.821,
          "low": 2.741,
          "close": 2.766,
          "volume": 2757824.53,
          "close_time": 1747915199999,
          "quote_volume": 7675488.68807,
          "trades": 29217,
          "taker_buy_base": 1193516.5,
          "taker_buy_quote": 3322398.50348
        },
        {
          "timestamp": 1747915200000,
          "datetime": "2025-05-22T12:00:00",
          "open": 2.767,
          "high": 2.862,
          "low": 2.727,
          "close": 2.819,
          "volume": 3088917.82,
          "close_time": 1747929599999,
          "quote_volume": 8617676.46804,
          "trades": 29863,
          "taker_buy_base": 1391520.86,
          "taker_buy_quote": 3889083.38129
        },
        {
          "timestamp": 1747929600000,
          "datetime": "2025-05-22T16:00:00",
          "open": 2.82,
          "high": 2.883,
          "low": 2.79,
          "close": 2.824,
          "volume": 2540646.97,
          "close_time": 1747943999999,
          "quote_volume": 7205294.44844,
          "trades": 28317,
          "taker_buy_base": 1116752.53,
          "taker_buy_quote": 3171670.95025
        },
        {
          "timestamp": 1747944000000,
          "datetime": "2025-05-22T20:00:00",
          "open": 2.827,
          "high": 2.857,
          "low": 2.787,
          "close": 2.837,
          "volume": 1193258.35,
          "close_time": 1747958399999,
          "quote_volume": 3369275.19723,
          "trades": 15646,
          "taker_buy_base": 496060.11,
          "taker_buy_quote": 1401166.5395
        },
        {
          "timestamp": 1747958400000,
          "datetime": "2025-05-23T00:00:00",
          "open": 2.838,
          "high": 2.971,
          "low": 2.823,
          "close": 2.929,
          "volume": 3185118.05,
          "close_time": 1747972799999,
          "quote_volume": 9277842.66233,
          "trades": 32946,
          "taker_buy_base": 1609278.13,
          "taker_buy_quote": 4687627.70266
        },
        {
          "timestamp": 1747972800000,
          "datetime": "2025-05-23T04:00:00",
          "open": 2.929,
          "high": 2.945,
          "low": 2.836,
          "close": 2.93,
          "volume": 2521827.77,
          "close_time": 1747987199999,
          "quote_volume": 7287617.30798,
          "trades": 31583,
          "taker_buy_base": 1033744.48,
          "taker_buy_quote": 2988208.15396
        },
        {
          "timestamp": 1747987200000,
          "datetime": "2025-05-23T08:00:00",
          "open": 2.929,
          "high": 3.068,
          "low": 2.849,
          "close": 2.872,
          "volume": 7007604.09,
          "close_time": 1748001599999,
          "quote_volume": 20799851.57471,
          "trades": 89883,
          "taker_buy_base": 3063520.0,
          "taker_buy_quote": 9101019.96083
        },
        {
          "timestamp": 1748001600000,
          "datetime": "2025-05-23T12:00:00",
          "open": 2.873,
          "high": 2.879,
          "low": 2.754,
          "close": 2.782,
          "volume": 6572125.18,
          "close_time": 1748015999999,
          "quote_volume": 18554343.89779,
          "trades": 83955,
          "taker_buy_base": 2726553.36,
          "taker_buy_quote": 7703042.78756
        },
        {
          "timestamp": 1748016000000,
          "datetime": "2025-05-23T16:00:00",
          "open": 2.783,
          "high": 2.816,
          "low": 2.705,
          "close": 2.714,
          "volume": 3497068.94,
          "close_time": 1748030399999,
          "quote_volume": 9634260.39359,
          "trades": 36940,
          "taker_buy_base": 1617737.61,
          "taker_buy_quote": 4456910.80555
        },
        {
          "timestamp": 1748030400000,
          "datetime": "2025-05-23T20:00:00",
          "open": 2.716,
          "high": 2.717,
          "low": 2.465,
          "close": 2.486,
          "volume": 3616352.49,
          "close_time": 1748044799999,
          "quote_volume": 9356781.85847,
          "trades": 38907,
          "taker_buy_base": 1338105.51,
          "taker_buy_quote": 3458740.72479
        },
        {
          "timestamp": 1748044800000,
          "datetime": "2025-05-24T00:00:00",
          "open": 2.485,
          "high": 2.558,
          "low": 2.464,
          "close": 2.545,
          "volume": 1751217.07,
          "close_time": 1748059199999,
          "quote_volume": 4411235.30577,
          "trades": 23606,
          "taker_buy_base": 992959.05,
          "taker_buy_quote": 2502717.67553
        },
        {
          "timestamp": 1748059200000,
          "datetime": "2025-05-24T04:00:00",
          "open": 2.546,
          "high": 2.577,
          "low": 2.531,
          "close": 2.542,
          "volume": 1376677.76,
          "close_time": 1748073599999,
          "quote_volume": 3511966.96112,
          "trades": 15450,
          "taker_buy_base": 739786.06,
          "taker_buy_quote": 1888168.52946
        },
        {
          "timestamp": 1748073600000,
          "datetime": "2025-05-24T08:00:00",
          "open": 2.542,
          "high": 2.6,
          "low": 2.519,
          "close": 2.587,
          "volume": 2499207.59,
          "close_time": 1748087999999,
          "quote_volume": 6399667.03766,
          "trades": 24357,
          "taker_buy_base": 1390166.54,
          "taker_buy_quote": 3560375.14271
        },
        {
          "timestamp": 1748088000000,
          "datetime": "2025-05-24T12:00:00",
          "open": 2.587,
          "high": 2.609,
          "low": 2.556,
          "close": 2.578,
          "volume": 1981360.83,
          "close_time": 1748102399999,
          "quote_volume": 5111531.06505,
          "trades": 14908,
          "taker_buy_base": 1107108.45,
          "taker_buy_quote": 2857128.95468
        },
        {
          "timestamp": 1748102400000,
          "datetime": "2025-05-24T16:00:00",
          "open": 2.577,
          "high": 2.596,
          "low": 2.554,
          "close": 2.563,
          "volume": 676930.22,
          "close_time": 1748116799999,
          "quote_volume": 1740175.05699,
          "trades": 9171,
          "taker_buy_base": 267606.71,
          "taker_buy_quote": 688164.78416
        },
        {
          "timestamp": 1748116800000,
          "datetime": "2025-05-24T20:00:00",
          "open": 2.563,
          "high": 2.564,
          "low": 2.505,
          "close": 2.537,
          "volume": 793509.58,
          "close_time": 1748131199999,
          "quote_volume": 2007234.57633,
          "trades": 8151,
          "taker_buy_base": 343960.5,
          "taker_buy_quote": 869679.9732
        },
        {
          "timestamp": 1748131200000,
          "datetime": "2025-05-25T00:00:00",
          "open": 2.538,
          "high": 2.565,
          "low": 2.469,
          "close": 2.563,
          "volume": 1008987.79,
          "close_time": 1748145599999,
          "quote_volume": 2537055.52675,
          "trades": 13085,
          "taker_buy_base": 459584.57,
          "taker_buy_quote": 1157345.96231
        },
        {
          "timestamp": 1748145600000,
          "datetime": "2025-05-25T04:00:00",
          "open": 2.562,
          "high": 2.576,
          "low": 2.519,
          "close": 2.524,
          "volume": 688953.44,
          "close_time": 1748159999999,
          "quote_volume": 1755789.90772,
          "trades": 7744,
          "taker_buy_base": 292647.01,
          "taker_buy_quote": 746296.84282
        },
        {
          "timestamp": 1748160000000,
          "datetime": "2025-05-25T08:00:00",
          "open": 2.524,
          "high": 2.524,
          "low": 2.475,
          "close": 2.513,
          "volume": 1077746.47,
          "close_time": 1748174399999,
          "quote_volume": 2690530.21411,
          "trades": 13408,
          "taker_buy_base": 427487.42,
          "taker_buy_quote": 1067454.10743
        },
        {
          "timestamp": 1748174400000,
          "datetime": "2025-05-25T12:00:00",
          "open": 2.512,
          "high": 2.528,
          "low": 2.433,
          "close": 2.484,
          "volume": 1296453.7,
          "close_time": 1748188799999,
          "quote_volume": 3225040.00613,
          "trades": 13942,
          "taker_buy_base": 620007.8,
          "taker_buy_quote": 1545070.36951
        },
        {
          "timestamp": 1748188800000,
          "datetime": "2025-05-25T16:00:00",
          "open": 2.484,
          "high": 2.506,
          "low": 2.447,
          "close": 2.491,
          "volume": 827272.32,
          "close_time": 1748203199999,
          "quote_volume": 2047436.85991,
          "trades": 10574,
          "taker_buy_base": 326867.2,
          "taker_buy_quote": 809530.36494
        },
        {
          "timestamp": 1748203200000,
          "datetime": "2025-05-25T20:00:00",
          "open": 2.491,
          "high": 2.567,
          "low": 2.473,
          "close": 2.559,
          "volume": 1079310.53,
          "close_time": 1748217599999,
          "quote_volume": 2730958.5338,
          "trades": 11632,
          "taker_buy_base": 557207.9,
          "taker_buy_quote": 1411013.90078
        },
        {
          "timestamp": 1748217600000,
          "datetime": "2025-05-26T00:00:00",
          "open": 2.559,
          "high": 2.602,
          "low": 2.549,
          "close": 2.577,
          "volume": 1488239.98,
          "close_time": 1748231999999,
          "quote_volume": 3838395.04714,
          "trades": 11735,
          "taker_buy_base": 720860.2,
          "taker_buy_quote": 1859180.04203
        },
        {
          "timestamp": 1748232000000,
          "datetime": "2025-05-26T04:00:00",
          "open": 2.578,
          "high": 2.675,
          "low": 2.578,
          "close": 2.658,
          "volume": 1766720.98,
          "close_time": 1748246399999,
          "quote_volume": 4630281.43976,
          "trades": 13565,
          "taker_buy_base": 1064208.76,
          "taker_buy_quote": 2785274.34822
        },
        {
          "timestamp": 1748246400000,
          "datetime": "2025-05-26T08:00:00",
          "open": 2.658,
          "high": 2.7,
          "low": 2.629,
          "close": 2.64,
          "volume": 1651272.52,
          "close_time": 1748260799999,
          "quote_volume": 4390575.68294,
          "trades": 15988,
          "taker_buy_base": 779177.31,
          "taker_buy_quote": 2072639.18286
        },
        {
          "timestamp": 1748260800000,
          "datetime": "2025-05-26T12:00:00",
          "open": 2.64,
          "high": 2.678,
          "low": 2.605,
          "close": 2.649,
          "volume": 1611352.05,
          "close_time": 1748275199999,
          "quote_volume": 4255346.51255,
          "trades": 19473,
          "taker_buy_base": 803720.25,
          "taker_buy_quote": 2122708.2059
        },
        {
          "timestamp": 1748275200000,
          "datetime": "2025-05-26T16:00:00",
          "open": 2.649,
          "high": 2.669,
          "low": 2.572,
          "close": 2.589,
          "volume": 1347426.37,
          "close_time": 1748289599999,
          "quote_volume": 3513538.48148,
          "trades": 16714,
          "taker_buy_base": 699096.79,
          "taker_buy_quote": 1823417.36373
        },
        {
          "timestamp": 1748289600000,
          "datetime": "2025-05-26T20:00:00",
          "open": 2.588,
          "high": 2.629,
          "low": 2.578,
          "close": 2.596,
          "volume": 852325.13,
          "close_time": 1748303999999,
          "quote_volume": 2215325.44749,
          "trades": 9123,
          "taker_buy_base": 451907.03,
          "taker_buy_quote": 1174856.12898
        },
        {
          "timestamp": 1748304000000,
          "datetime": "2025-05-27T00:00:00",
          "open": 2.597,
          "high": 2.621,
          "low": 2.513,
          "close": 2.585,
          "volume": 1484790.88,
          "close_time": 1748318399999,
          "quote_volume": 3792192.27418,
          "trades": 13696,
          "taker_buy_base": 703725.1,
          "taker_buy_quote": 1797924.71608
        },
        {
          "timestamp": 1748318400000,
          "datetime": "2025-05-27T04:00:00",
          "open": 2.584,
          "high": 2.646,
          "low": 2.568,
          "close": 2.631,
          "volume": 926912.21,
          "close_time": 1748332799999,
          "quote_volume": 2425319.34802,
          "trades": 12011,
          "taker_buy_base": 464490.93,
          "taker_buy_quote": 1214322.01557
        },
        {
          "timestamp": 1748332800000,
          "datetime": "2025-05-27T08:00:00",
          "open": 2.632,
          "high": 2.667,
          "low": 2.632,
          "close": 2.658,
          "volume": 1378521.53,
          "close_time": 1748347199999,
          "quote_volume": 3652734.43966,
          "trades": 14770,
          "taker_buy_base": 722906.13,
          "taker_buy_quote": 1916036.60322
        },
        {
          "timestamp": 1748347200000,
          "datetime": "2025-05-27T12:00:00",
          "open": 2.658,
          "high": 2.714,
          "low": 2.617,
          "close": 2.668,
          "volume": 1651340.06,
          "close_time": 1748361599999,
          "quote_volume": 4407467.84963,
          "trades": 18109,
          "taker_buy_base": 769505.34,
          "taker_buy_quote": 2054283.89651
        },
        {
          "timestamp": 1748361600000,
          "datetime": "2025-05-27T16:00:00",
          "open": 2.669,
          "high": 2.697,
          "low": 2.642,
          "close": 2.655,
          "volume": 1542419.2,
          "close_time": 1748375999999,
          "quote_volume": 4116516.59447,
          "trades": 16188,
          "taker_buy_base": 684391.9,
          "taker_buy_quote": 1826762.44336
        },
        {
          "timestamp": 1748376000000,
          "datetime": "2025-05-27T20:00:00",
          "open": 2.655,
          "high": 2.672,
          "low": 2.624,
          "close": 2.647,
          "volume": 534739.17,
          "close_time": 1748390399999,
          "quote_volume": 1415753.50163,
          "trades": 7578,
          "taker_buy_base": 280869.93,
          "taker_buy_quote": 744024.11476
        },
        {
          "timestamp": 1748390400000,
          "datetime": "2025-05-28T00:00:00",
          "open": 2.647,
          "high": 2.685,
          "low": 2.627,
          "close": 2.653,
          "volume": 535065.95,
          "close_time": 1748404799999,
          "quote_volume": 1418388.83637,
          "trades": 8993,
          "taker_buy_base": 259106.41,
          "taker_buy_quote": 687050.62494
        },
        {
          "timestamp": 1748404800000,
          "datetime": "2025-05-28T04:00:00",
          "open": 2.654,
          "high": 2.67,
          "low": 2.607,
          "close": 2.62,
          "volume": 705079.32,
          "close_time": 1748419199999,
          "quote_volume": 1857570.59503,
          "trades": 8720,
          "taker_buy_base": 367674.33,
          "taker_buy_quote": 969189.52444
        },
        {
          "timestamp": 1748419200000,
          "datetime": "2025-05-28T08:00:00",
          "open": 2.621,
          "high": 2.662,
          "low": 2.568,
          "close": 2.66,
          "volume": 1087151.26,
          "close_time": 1748433599999,
          "quote_volume": 2842096.22013,
          "trades": 12497,
          "taker_buy_base": 567975.87,
          "taker_buy_quote": 1486974.06242
        },
        {
          "timestamp": 1748433600000,
          "datetime": "2025-05-28T12:00:00",
          "open": 2.661,
          "high": 2.699,
          "low": 2.565,
          "close": 2.59,
          "volume": 1651091.96,
          "close_time": 1748447999999,
          "quote_volume": 4340094.41002,
          "trades": 20785,
          "taker_buy_base": 727368.76,
          "taker_buy_quote": 1913694.97371
        },
        {
          "timestamp": 1748448000000,
          "datetime": "2025-05-28T16:00:00",
          "open": 2.591,
          "high": 2.634,
          "low": 2.527,
          "close": 2.534,
          "volume": 1032951.45,
          "close_time": 1748462399999,
          "quote_volume": 2664153.24918,
          "trades": 12744,
          "taker_buy_base": 473611.02,
          "taker_buy_quote": 1223341.65123
        },
        {
          "timestamp": 1748462400000,
          "datetime": "2025-05-28T20:00:00",
          "open": 2.535,
          "high": 2.621,
          "low": 2.521,
          "close": 2.616,
          "volume": 803246.75,
          "close_time": 1748476799999,
          "quote_volume": 2061343.96738,
          "trades": 9763,
          "taker_buy_base": 401082.48,
          "taker_buy_quote": 1030140.88297
        },
        {
          "timestamp": 1748476800000,
          "datetime": "2025-05-29T00:00:00",
          "open": 2.617,
          "high": 2.703,
          "low": 2.595,
          "close": 2.655,
          "volume": 2253754.93,
          "close_time": 1748491199999,
          "quote_volume": 5993471.88139,
          "trades": 18483,
          "taker_buy_base": 1126838.3,
          "taker_buy_quote": 2994258.41838
        },
        {
          "timestamp": 1748491200000,
          "datetime": "2025-05-29T04:00:00",
          "open": 2.655,
          "high": 2.661,
          "low": 2.579,
          "close": 2.594,
          "volume": 1452972.8,
          "close_time": 1748505599999,
          "quote_volume": 3789228.38079,
          "trades": 13397,
          "taker_buy_base": 709146.38,
          "taker_buy_quote": 1849022.0057
        },
        {
          "timestamp": 1748505600000,
          "datetime": "2025-05-29T08:00:00",
          "open": 2.595,
          "high": 2.628,
          "low": 2.574,
          "close": 2.607,
          "volume": 1241527.71,
          "close_time": 1748519999999,
          "quote_volume": 3229429.80588,
          "trades": 13063,
          "taker_buy_base": 660085.52,
          "taker_buy_quote": 1717218.83473
        },
        {
          "timestamp": 1748520000000,
          "datetime": "2025-05-29T12:00:00",
          "open": 2.606,
          "high": 2.606,
          "low": 2.518,
          "close": 2.552,
          "volume": 1544327.88,
          "close_time": 1748534399999,
          "quote_volume": 3956484.28906,
          "trades": 16431,
          "taker_buy_base": 636828.2,
          "taker_buy_quote": 1632094.42119
        },
        {
          "timestamp": 1748534400000,
          "datetime": "2025-05-29T16:00:00",
          "open": 2.553,
          "high": 2.575,
          "low": 2.489,
          "close": 2.516,
          "volume": 1279256.06,
          "close_time": 1748548799999,
          "quote_volume": 3240940.8073,
          "trades": 13365,
          "taker_buy_base": 681860.72,
          "taker_buy_quote": 1726964.77101
        },
        {
          "timestamp": 1748548800000,
          "datetime": "2025-05-29T20:00:00",
          "open": 2.517,
          "high": 2.554,
          "low": 2.492,
          "close": 2.505,
          "volume": 628903.78,
          "close_time": 1748563199999,
          "quote_volume": 1585507.49593,
          "trades": 7687,
          "taker_buy_base": 294837.13,
          "taker_buy_quote": 743440.79785
        },
        {
          "timestamp": 1748563200000,
          "datetime": "2025-05-30T00:00:00",
          "open": 2.504,
          "high": 2.521,
          "low": 2.289,
          "close": 2.394,
          "volume": 4883077.89,
          "close_time": 1748577599999,
          "quote_volume": 11637845.93702,
          "trades": 41790,
          "taker_buy_base": 2301161.91,
          "taker_buy_quote": 5481888.66132
        },
        {
          "timestamp": 1748577600000,
          "datetime": "2025-05-30T04:00:00",
          "open": 2.395,
          "high": 2.414,
          "low": 2.331,
          "close": 2.353,
          "volume": 1087705.2,
          "close_time": 1748591999999,
          "quote_volume": 2580194.43892,
          "trades": 13143,
          "taker_buy_base": 541545.48,
          "taker_buy_quote": 1285829.12814
        },
        {
          "timestamp": 1748592000000,
          "datetime": "2025-05-30T08:00:00",
          "open": 2.354,
          "high": 2.389,
          "low": 2.331,
          "close": 2.381,
          "volume": 1185316.62,
          "close_time": 1748606399999,
          "quote_volume": 2798497.32062,
          "trades": 13291,
          "taker_buy_base": 568532.75,
          "taker_buy_quote": 1341760.31215
        },
        {
          "timestamp": 1748606400000,
          "datetime": "2025-05-30T12:00:00",
          "open": 2.382,
          "high": 2.388,
          "low": 2.327,
          "close": 2.343,
          "volume": 1549309.71,
          "close_time": 1748620799999,
          "quote_volume": 3649736.66431,
          "trades": 16350,
          "taker_buy_base": 744289.01,
          "taker_buy_quote": 1753979.48086
        },
        {
          "timestamp": 1748620800000,
          "datetime": "2025-05-30T16:00:00",
          "open": 2.343,
          "high": 2.354,
          "low": 2.225,
          "close": 2.304,
          "volume": 3244464.59,
          "close_time": 1748635199999,
          "quote_volume": 7364390.52796,
          "trades": 29706,
          "taker_buy_base": 1416203.24,
          "taker_buy_quote": 3212424.24961
        },
        {
          "timestamp": 1748635200000,
          "datetime": "2025-05-30T20:00:00",
          "open": 2.304,
          "high": 2.309,
          "low": 2.122,
          "close": 2.152,
          "volume": 2265754.96,
          "close_time": 1748649599999,
          "quote_volume": 4965944.35427,
          "trades": 23500,
          "taker_buy_base": 905384.6,
          "taker_buy_quote": 1986735.20588
        },
        {
          "timestamp": 1748649600000,
          "datetime": "2025-05-31T00:00:00",
          "open": 2.154,
          "high": 2.159,
          "low": 2.048,
          "close": 2.101,
          "volume": 3485305.88,
          "close_time": 1748663999999,
          "quote_volume": 7285934.66116,
          "trades": 39931,
          "taker_buy_base": 1718184.34,
          "taker_buy_quote": 3591051.31213
        },
        {
          "timestamp": 1748664000000,
          "datetime": "2025-05-31T04:00:00",
          "open": 2.101,
          "high": 2.157,
          "low": 2.081,
          "close": 2.146,
          "volume": 907115.22,
          "close_time": 1748678399999,
          "quote_volume": 1929154.54227,
          "trades": 11731,
          "taker_buy_base": 520914.96,
          "taker_buy_quote": 1107972.37661
        },
        {
          "timestamp": 1748678400000,
          "datetime": "2025-05-31T08:00:00",
          "open": 2.146,
          "high": 2.164,
          "low": 2.124,
          "close": 2.128,
          "volume": 823872.62,
          "close_time": 1748692799999,
          "quote_volume": 1764364.97431,
          "trades": 9496,
          "taker_buy_base": 381212.46,
          "taker_buy_quote": 816293.28963
        },
        {
          "timestamp": 1748692800000,
          "datetime": "2025-05-31T12:00:00",
          "open": 2.127,
          "high": 2.2,
          "low": 2.123,
          "close": 2.169,
          "volume": 1128317.54,
          "close_time": 1748707199999,
          "quote_volume": 2456366.16354,
          "trades": 13059,
          "taker_buy_base": 566222.84,
          "taker_buy_quote": 1232642.33142
        },
        {
          "timestamp": 1748707200000,
          "datetime": "2025-05-31T16:00:00",
          "open": 2.169,
          "high": 2.233,
          "low": 2.162,
          "close": 2.219,
          "volume": 650282.06,
          "close_time": 1748721599999,
          "quote_volume": 1432093.81475,
          "trades": 7632,
          "taker_buy_base": 268667.14,
          "taker_buy_quote": 591708.6015
        },
        {
          "timestamp": 1748721600000,
          "datetime": "2025-05-31T20:00:00",
          "open": 2.219,
          "high": 2.23,
          "low": 2.195,
          "close": 2.203,
          "volume": 649749.28,
          "close_time": 1748735999999,
          "quote_volume": 1439351.10601,
          "trades": 6498,
          "taker_buy_base": 312690.11,
          "taker_buy_quote": 692907.26839
        },
        {
          "timestamp": 1748736000000,
          "datetime": "2025-06-01T00:00:00",
          "open": 2.201,
          "high": 2.216,
          "low": 2.16,
          "close": 2.19,
          "volume": 654452.75,
          "close_time": 1748750399999,
          "quote_volume": 1430420.37686,
          "trades": 7069,
          "taker_buy_base": 302172.03,
          "taker_buy_quote": 660535.42182
        },
        {
          "timestamp": 1748750400000,
          "datetime": "2025-06-01T04:00:00",
          "open": 2.189,
          "high": 2.221,
          "low": 2.184,
          "close": 2.194,
          "volume": 247136.94,
          "close_time": 1748764799999,
          "quote_volume": 543943.29295,
          "trades": 4290,
          "taker_buy_base": 113777.5,
          "taker_buy_quote": 250538.28297
        },
        {
          "timestamp": 1748764800000,
          "datetime": "2025-06-01T08:00:00",
          "open": 2.194,
          "high": 2.199,
          "low": 2.144,
          "close": 2.173,
          "volume": 582593.76,
          "close_time": 1748779199999,
          "quote_volume": 1264116.9246,
          "trades": 7797,
          "taker_buy_base": 305317.27,
          "taker_buy_quote": 662575.72549
        },
        {
          "timestamp": 1748779200000,
          "datetime": "2025-06-01T12:00:00",
          "open": 2.173,
          "high": 2.21,
          "low": 2.154,
          "close": 2.201,
          "volume": 589050.74,
          "close_time": 1748793599999,
          "quote_volume": 1287623.80952,
          "trades": 7287,
          "taker_buy_base": 251465.65,
          "taker_buy_quote": 549814.4007
        },
        {
          "timestamp": 1748793600000,
          "datetime": "2025-06-01T16:00:00",
          "open": 2.201,
          "high": 2.226,
          "low": 2.159,
          "close": 2.194,
          "volume": 918826.82,
          "close_time": 1748807999999,
          "quote_volume": 2023762.91516,
          "trades": 8309,
          "taker_buy_base": 488085.69,
          "taker_buy_quote": 1075437.484
        },
        {
          "timestamp": 1748808000000,
          "datetime": "2025-06-01T20:00:00",
          "open": 2.194,
          "high": 2.239,
          "low": 2.185,
          "close": 2.22,
          "volume": 433993.09,
          "close_time": 1748822399999,
          "quote_volume": 961121.90835,
          "trades": 5333,
          "taker_buy_base": 209693.05,
          "taker_buy_quote": 464220.87588
        },
        {
          "timestamp": 1748822400000,
          "datetime": "2025-06-02T00:00:00",
          "open": 2.221,
          "high": 2.23,
          "low": 2.168,
          "close": 2.176,
          "volume": 326648.28,
          "close_time": 1748836799999,
          "quote_volume": 718582.38411,
          "trades": 4538,
          "taker_buy_base": 148774.52,
          "taker_buy_quote": 327443.5483
        },
        {
          "timestamp": 1748836800000,
          "datetime": "2025-06-02T04:00:00",
          "open": 2.176,
          "high": 2.197,
          "low": 2.144,
          "close": 2.175,
          "volume": 538172.99,
          "close_time": 1748851199999,
          "quote_volume": 1167205.56091,
          "trades": 5055,
          "taker_buy_base": 285222.2,
          "taker_buy_quote": 619985.90488
        },
        {
          "timestamp": 1748851200000,
          "datetime": "2025-06-02T08:00:00",
          "open": 2.175,
          "high": 2.195,
          "low": 2.131,
          "close": 2.153,
          "volume": 1083173.3,
          "close_time": 1748865599999,
          "quote_volume": 2335072.9178,
          "trades": 7391,
          "taker_buy_base": 527889.7,
          "taker_buy_quote": 1136762.17273
        },
        {
          "timestamp": 1748865600000,
          "datetime": "2025-06-02T12:00:00",
          "open": 2.152,
          "high": 2.203,
          "low": 2.146,
          "close": 2.189,
          "volume": 784183.99,
          "close_time": 1748879999999,
          "quote_volume": 1705553.65189,
          "trades": 9536,
          "taker_buy_base": 399088.53,
          "taker_buy_quote": 867720.2266
        },
        {
          "timestamp": 1748880000000,
          "datetime": "2025-06-02T16:00:00",
          "open": 2.188,
          "high": 2.211,
          "low": 2.162,
          "close": 2.176,
          "volume": 611840.24,
          "close_time": 1748894399999,
          "quote_volume": 1335000.85844,
          "trades": 7429,
          "taker_buy_base": 337870.22,
          "taker_buy_quote": 736975.82965
        },
        {
          "timestamp": 1748894400000,
          "datetime": "2025-06-02T20:00:00",
          "open": 2.177,
          "high": 2.279,
          "low": 2.177,
          "close": 2.25,
          "volume": 1165532.02,
          "close_time": 1748908799999,
          "quote_volume": 2608915.5134,
          "trades": 11573,
          "taker_buy_base": 597311.88,
          "taker_buy_quote": 1337970.01178
        },
        {
          "timestamp": 1748908800000,
          "datetime": "2025-06-03T00:00:00",
          "open": 2.25,
          "high": 2.303,
          "low": 2.246,
          "close": 2.255,
          "volume": 770948.96,
          "close_time": 1748923199999,
          "quote_volume": 1752862.20687,
          "trades": 9807,
          "taker_buy_base": 338824.4,
          "taker_buy_quote": 770850.77022
        },
        {
          "timestamp": 1748923200000,
          "datetime": "2025-06-03T04:00:00",
          "open": 2.256,
          "high": 2.285,
          "low": 2.237,
          "close": 2.242,
          "volume": 631903.23,
          "close_time": 1748937599999,
          "quote_volume": 1425992.05775,
          "trades": 8048,
          "taker_buy_base": 280156.42,
          "taker_buy_quote": 633380.9715
        },
        {
          "timestamp": 1748937600000,
          "datetime": "2025-06-03T08:00:00",
          "open": 2.243,
          "high": 2.276,
          "low": 2.223,
          "close": 2.259,
          "volume": 524391.87,
          "close_time": 1748951999999,
          "quote_volume": 1180694.4741,
          "trades": 5828,
          "taker_buy_base": 271636.77,
          "taker_buy_quote": 611750.06251
        },
        {
          "timestamp": 1748952000000,
          "datetime": "2025-06-03T12:00:00",
          "open": 2.259,
          "high": 2.301,
          "low": 2.251,
          "close": 2.286,
          "volume": 1093788.03,
          "close_time": 1748966399999,
          "quote_volume": 2493589.82518,
          "trades": 10604,
          "taker_buy_base": 551349.24,
          "taker_buy_quote": 1257824.50082
        },
        {
          "timestamp": 1748966400000,
          "datetime": "2025-06-03T16:00:00",
          "open": 2.286,
          "high": 2.302,
          "low": 2.265,
          "close": 2.298,
          "volume": 834095.17,
          "close_time": 1748980799999,
          "quote_volume": 1903076.44188,
          "trades": 7250,
          "taker_buy_base": 433662.21,
          "taker_buy_quote": 989679.04616
        },
        {
          "timestamp": 1748980800000,
          "datetime": "2025-06-03T20:00:00",
          "open": 2.298,
          "high": 2.302,
          "low": 2.224,
          "close": 2.248,
          "volume": 849892.85,
          "close_time": 1748995199999,
          "quote_volume": 1916040.01661,
          "trades": 9220,
          "taker_buy_base": 338134.91,
          "taker_buy_quote": 763096.89145
        },
        {
          "timestamp": 1748995200000,
          "datetime": "2025-06-04T00:00:00",
          "open": 2.249,
          "high": 2.287,
          "low": 2.233,
          "close": 2.269,
          "volume": 409397.33,
          "close_time": 1749009599999,
          "quote_volume": 928472.7299,
          "trades": 5265,
          "taker_buy_base": 219303.03,
          "taker_buy_quote": 497712.12475
        },
        {
          "timestamp": 1749009600000,
          "datetime": "2025-06-04T04:00:00",
          "open": 2.27,
          "high": 2.274,
          "low": 2.233,
          "close": 2.243,
          "volume": 521517.88,
          "close_time": 1749023999999,
          "quote_volume": 1175829.49668,
          "trades": 5526,
          "taker_buy_base": 271935.83,
          "taker_buy_quote": 613028.75117
        },
        {
          "timestamp": 1749024000000,
          "datetime": "2025-06-04T08:00:00",
          "open": 2.243,
          "high": 2.264,
          "low": 2.211,
          "close": 2.212,
          "volume": 716062.83,
          "close_time": 1749038399999,
          "quote_volume": 1602587.64251,
          "trades": 7572,
          "taker_buy_base": 380281.45,
          "taker_buy_quote": 851664.6866
        },
        {
          "timestamp": 1749038400000,
          "datetime": "2025-06-04T12:00:00",
          "open": 2.213,
          "high": 2.241,
          "low": 2.191,
          "close": 2.236,
          "volume": 956937.84,
          "close_time": 1749052799999,
          "quote_volume": 2117394.76661,
          "trades": 9238,
          "taker_buy_base": 494785.31,
          "taker_buy_quote": 1094512.60817
        },
        {
          "timestamp": 1749052800000,
          "datetime": "2025-06-04T16:00:00",
          "open": 2.237,
          "high": 2.237,
          "low": 2.166,
          "close": 2.169,
          "volume": 677787.44,
          "close_time": 1749067199999,
          "quote_volume": 1492371.54951,
          "trades": 7064,
          "taker_buy_base": 325199.44,
          "taker_buy_quote": 716616.18079
        },
        {
          "timestamp": 1749067200000,
          "datetime": "2025-06-04T20:00:00",
          "open": 2.169,
          "high": 2.178,
          "low": 2.123,
          "close": 2.152,
          "volume": 1257171.62,
          "close_time": 1749081599999,
          "quote_volume": 2711664.93921,
          "trades": 9401,
          "taker_buy_base": 656243.28,
          "taker_buy_quote": 1416198.21592
        },
        {
          "timestamp": 1749081600000,
          "datetime": "2025-06-05T00:00:00",
          "open": 2.151,
          "high": 2.187,
          "low": 2.147,
          "close": 2.171,
          "volume": 618711.29,
          "close_time": 1749095999999,
          "quote_volume": 1341984.71514,
          "trades": 4695,
          "taker_buy_base": 307761.75,
          "taker_buy_quote": 666231.89019
        },
        {
          "timestamp": 1749096000000,
          "datetime": "2025-06-05T04:00:00",
          "open": 2.171,
          "high": 2.177,
          "low": 2.136,
          "close": 2.155,
          "volume": 490291.25,
          "close_time": 1749110399999,
          "quote_volume": 1056987.76957,
          "trades": 4863,
          "taker_buy_base": 201271.66,
          "taker_buy_quote": 434036.87643
        },
        {
          "timestamp": 1749110400000,
          "datetime": "2025-06-05T08:00:00",
          "open": 2.156,
          "high": 2.172,
          "low": 2.132,
          "close": 2.153,
          "volume": 764718.17,
          "close_time": 1749124799999,
          "quote_volume": 1645874.6044,
          "trades": 5917,
          "taker_buy_base": 435235.33,
          "taker_buy_quote": 936835.21803
        },
        {
          "timestamp": 1749124800000,
          "datetime": "2025-06-05T12:00:00",
          "open": 2.153,
          "high": 2.197,
          "low": 2.106,
          "close": 2.159,
          "volume": 1526586.83,
          "close_time": 1749139199999,
          "quote_volume": 3288482.92146,
          "trades": 12282,
          "taker_buy_base": 754653.6,
          "taker_buy_quote": 1626801.27876
        },
        {
          "timestamp": 1749139200000,
          "datetime": "2025-06-05T16:00:00",
          "open": 2.158,
          "high": 2.162,
          "low": 1.99,
          "close": 2.022,
          "volume": 3431215.68,
          "close_time": 1749153599999,
          "quote_volume": 7057815.61938,
          "trades": 33824,
          "taker_buy_base": 1464699.15,
          "taker_buy_quote": 3012946.97809
        },
        {
          "timestamp": 1749153600000,
          "datetime": "2025-06-05T20:00:00",
          "open": 2.022,
          "high": 2.029,
          "low": 1.934,
          "close": 1.969,
          "volume": 3527887.93,
          "close_time": 1749167999999,
          "quote_volume": 6945736.16656,
          "trades": 34388,
          "taker_buy_base": 1778057.15,
          "taker_buy_quote": 3502140.41776
        },
        {
          "timestamp": 1749168000000,
          "datetime": "2025-06-06T00:00:00",
          "open": 1.969,
          "high": 2.009,
          "low": 1.966,
          "close": 2.006,
          "volume": 1182945.94,
          "close_time": 1749182399999,
          "quote_volume": 2347785.97513,
          "trades": 10115,
          "taker_buy_base": 488204.57,
          "taker_buy_quote": 969244.14503
        },
        {
          "timestamp": 1749182400000,
          "datetime": "2025-06-06T04:00:00",
          "open": 2.006,
          "high": 2.038,
          "low": 2.002,
          "close": 2.025,
          "volume": 839383.48,
          "close_time": 1749196799999,
          "quote_volume": 1697987.53906,
          "trades": 8756,
          "taker_buy_base": 473824.5,
          "taker_buy_quote": 959212.46888
        },
        {
          "timestamp": 1749196800000,
          "datetime": "2025-06-06T08:00:00",
          "open": 2.026,
          "high": 2.049,
          "low": 2.025,
          "close": 2.033,
          "volume": 518556.65,
          "close_time": 1749211199999,
          "quote_volume": 1055289.3015,
          "trades": 6233,
          "taker_buy_base": 235424.27,
          "taker_buy_quote": 479213.7774
        },
        {
          "timestamp": 1749211200000,
          "datetime": "2025-06-06T12:00:00",
          "open": 2.034,
          "high": 2.076,
          "low": 2.031,
          "close": 2.048,
          "volume": 1217956.53,
          "close_time": 1749225599999,
          "quote_volume": 2498304.03178,
          "trades": 17741,
          "taker_buy_base": 591106.8,
          "taker_buy_quote": 1212295.4781
        },
        {
          "timestamp": 1749225600000,
          "datetime": "2025-06-06T16:00:00",
          "open": 2.048,
          "high": 2.056,
          "low": 1.892,
          "close": 1.918,
          "volume": 3580809.01,
          "close_time": 1749239999999,
          "quote_volume": 7049773.60675,
          "trades": 25676,
          "taker_buy_base": 1710639.12,
          "taker_buy_quote": 3361350.84097
        },
        {
          "timestamp": 1749240000000,
          "datetime": "2025-06-06T20:00:00",
          "open": 1.918,
          "high": 1.958,
          "low": 1.913,
          "close": 1.95,
          "volume": 1738772.83,
          "close_time": 1749254399999,
          "quote_volume": 3368335.61849,
          "trades": 12111,
          "taker_buy_base": 917513.58,
          "taker_buy_quote": 1777751.03228
        },
        {
          "timestamp": 1749254400000,
          "datetime": "2025-06-07T00:00:00",
          "open": 1.95,
          "high": 2.028,
          "low": 1.945,
          "close": 2.019,
          "volume": 824567.33,
          "close_time": 1749268799999,
          "quote_volume": 1636366.21317,
          "trades": 7489,
          "taker_buy_base": 390228.73,
          "taker_buy_quote": 774730.73575
        },
        {
          "timestamp": 1749268800000,
          "datetime": "2025-06-07T04:00:00",
          "open": 2.019,
          "high": 2.039,
          "low": 2.009,
          "close": 2.029,
          "volume": 988135.5,
          "close_time": 1749283199999,
          "quote_volume": 1997936.9549,
          "trades": 7074,
          "taker_buy_base": 540370.89,
          "taker_buy_quote": 1091641.75466
        },
        {
          "timestamp": 1749283200000,
          "datetime": "2025-06-07T08:00:00",
          "open": 2.029,
          "high": 2.034,
          "low": 2.002,
          "close": 2.016,
          "volume": 580327.18,
          "close_time": 1749297599999,
          "quote_volume": 1169003.9978,
          "trades": 5624,
          "taker_buy_base": 268168.14,
          "taker_buy_quote": 540428.61788
        },
        {
          "timestamp": 1749297600000,
          "datetime": "2025-06-07T12:00:00",
          "open": 2.016,
          "high": 2.059,
          "low": 2.016,
          "close": 2.042,
          "volume": 929381.33,
          "close_time": 1749311999999,
          "quote_volume": 1895348.902,
          "trades": 7703,
          "taker_buy_base": 481249.92,
          "taker_buy_quote": 981577.34072
        },
        {
          "timestamp": 1749312000000,
          "datetime": "2025-06-07T16:00:00",
          "open": 2.042,
          "high": 2.05,
          "low": 2.015,
          "close": 2.044,
          "volume": 518175.74,
          "close_time": 1749326399999,
          "quote_volume": 1051724.93864,
          "trades": 5544,
          "taker_buy_base": 221137.34,
          "taker_buy_quote": 448970.88567
        },
        {
          "timestamp": 1749326400000,
          "datetime": "2025-06-07T20:00:00",
          "open": 2.045,
          "high": 2.078,
          "low": 2.045,
          "close": 2.055,
          "volume": 504414.7,
          "close_time": 1749340799999,
          "quote_volume": 1039183.30584,
          "trades": 6433,
          "taker_buy_base": 266455.06,
          "taker_buy_quote": 549057.04988
        },
        {
          "timestamp": 1749340800000,
          "datetime": "2025-06-08T00:00:00",
          "open": 2.056,
          "high": 2.058,
          "low": 2.033,
          "close": 2.035,
          "volume": 386211.92,
          "close_time": 1749355199999,
          "quote_volume": 788660.46992,
          "trades": 4491,
          "taker_buy_base": 202012.93,
          "taker_buy_quote": 412647.02374
        },
        {
          "timestamp": 1749355200000,
          "datetime": "2025-06-08T04:00:00",
          "open": 2.035,
          "high": 2.043,
          "low": 2.012,
          "close": 2.015,
          "volume": 396514.23,
          "close_time": 1749369599999,
          "quote_volume": 804235.66608,
          "trades": 3919,
          "taker_buy_base": 167836.9,
          "taker_buy_quote": 340626.43327
        },
        {
          "timestamp": 1749369600000,
          "datetime": "2025-06-08T08:00:00",
          "open": 2.015,
          "high": 2.032,
          "low": 1.989,
          "close": 2.029,
          "volume": 1393808.61,
          "close_time": 1749383999999,
          "quote_volume": 2799217.43188,
          "trades": 11297,
          "taker_buy_base": 671972.99,
          "taker_buy_quote": 1350135.15627
        },
        {
          "timestamp": 1749384000000,
          "datetime": "2025-06-08T12:00:00",
          "open": 2.029,
          "high": 2.037,
          "low": 1.997,
          "close": 2.031,
          "volume": 1020704.97,
          "close_time": 1749398399999,
          "quote_volume": 2057997.82096,
          "trades": 9228,
          "taker_buy_base": 442152.85,
          "taker_buy_quote": 891717.206
        },
        {
          "timestamp": 1749398400000,
          "datetime": "2025-06-08T16:00:00",
          "open": 2.031,
          "high": 2.055,
          "low": 2.022,
          "close": 2.034,
          "volume": 745228.01,
          "close_time": 1749412799999,
          "quote_volume": 1518233.45737,
          "trades": 7343,
          "taker_buy_base": 346630.19,
          "taker_buy_quote": 706215.20612
        },
        {
          "timestamp": 1749412800000,
          "datetime": "2025-06-08T20:00:00",
          "open": 2.035,
          "high": 2.054,
          "low": 2.003,
          "close": 2.009,
          "volume": 704976.65,
          "close_time": 1749427199999,
          "quote_volume": 1430187.28136,
          "trades": 5727,
          "taker_buy_base": 321851.72,
          "taker_buy_quote": 653609.87223
        },
        {
          "timestamp": 1749427200000,
          "datetime": "2025-06-09T00:00:00",
          "open": 2.009,
          "high": 2.024,
          "low": 1.99,
          "close": 2.007,
          "volume": 632723.4,
          "close_time": 1749441599999,
          "quote_volume": 1270395.02073,
          "trades": 6082,
          "taker_buy_base": 361869.25,
          "taker_buy_quote": 726892.26738
        },
        {
          "timestamp": 1749441600000,
          "datetime": "2025-06-09T04:00:00",
          "open": 2.006,
          "high": 2.014,
          "low": 1.947,
          "close": 1.978,
          "volume": 1085369.7,
          "close_time": 1749455999999,
          "quote_volume": 2140106.76534,
          "trades": 7541,
          "taker_buy_base": 401757.29,
          "taker_buy_quote": 794268.48548
        },
        {
          "timestamp": 1749456000000,
          "datetime": "2025-06-09T08:00:00",
          "open": 1.979,
          "high": 2.048,
          "low": 1.963,
          "close": 2.035,
          "volume": 1567370.92,
          "close_time": 1749470399999,
          "quote_volume": 3154806.33632,
          "trades": 11456,
          "taker_buy_base": 771002.87,
          "taker_buy_quote": 1552401.59577
        },
        {
          "timestamp": 1749470400000,
          "datetime": "2025-06-09T12:00:00",
          "open": 2.035,
          "high": 2.055,
          "low": 1.997,
          "close": 2.021,
          "volume": 1389725.5,
          "close_time": 1749484799999,
          "quote_volume": 2820499.37952,
          "trades": 10566,
          "taker_buy_base": 722701.03,
          "taker_buy_quote": 1467351.16865
        },
        {
          "timestamp": 1749484800000,
          "datetime": "2025-06-09T16:00:00",
          "open": 2.022,
          "high": 2.058,
          "low": 2.021,
          "close": 2.029,
          "volume": 1083496.44,
          "close_time": 1749499199999,
          "quote_volume": 2212647.57771,
          "trades": 9554,
          "taker_buy_base": 577804.71,
          "taker_buy_quote": 1180667.51261
        },
        {
          "timestamp": 1749499200000,
          "datetime": "2025-06-09T20:00:00",
          "open": 2.029,
          "high": 2.128,
          "low": 2.026,
          "close": 2.128,
          "volume": 2142844.97,
          "close_time": 1749513599999,
          "quote_volume": 4483917.68902,
          "trades": 13708,
          "taker_buy_base": 1236322.26,
          "taker_buy_quote": 2586134.38316
        },
        {
          "timestamp": 1749513600000,
          "datetime": "2025-06-10T00:00:00",
          "open": 2.128,
          "high": 2.153,
          "low": 2.103,
          "close": 2.112,
          "volume": 1119523.45,
          "close_time": 1749527999999,
          "quote_volume": 2379733.34046,
          "trades": 7544,
          "taker_buy_base": 573471.37,
          "taker_buy_quote": 1220239.97331
        },
        {
          "timestamp": 1749528000000,
          "datetime": "2025-06-10T04:00:00",
          "open": 2.114,
          "high": 2.127,
          "low": 2.068,
          "close": 2.126,
          "volume": 1141539.74,
          "close_time": 1749542399999,
          "quote_volume": 2394985.57172,
          "trades": 8067,
          "taker_buy_base": 566817.9,
          "taker_buy_quote": 1190774.58429
        },
        {
          "timestamp": 1749542400000,
          "datetime": "2025-06-10T08:00:00",
          "open": 2.126,
          "high": 2.176,
          "low": 2.105,
          "close": 2.174,
          "volume": 1940685.94,
          "close_time": 1749556799999,
          "quote_volume": 4146659.2964,
          "trades": 12054,
          "taker_buy_base": 978211.65,
          "taker_buy_quote": 2092716.84663
        },
        {
          "timestamp": 1749556800000,
          "datetime": "2025-06-10T12:00:00",
          "open": 2.174,
          "high": 2.219,
          "low": 2.137,
          "close": 2.175,
          "volume": 3247343.89,
          "close_time": 1749571199999,
          "quote_volume": 7075930.46154,
          "trades": 21572,
          "taker_buy_base": 1538622.72,
          "taker_buy_quote": 3355992.14587
        },
        {
          "timestamp": 1749571200000,
          "datetime": "2025-06-10T16:00:00",
          "open": 2.176,
          "high": 2.202,
          "low": 2.152,
          "close": 2.176,
          "volume": 1643557.51,
          "close_time": 1749585599999,
          "quote_volume": 3587708.16022,
          "trades": 13557,
          "taker_buy_base": 775350.93,
          "taker_buy_quote": 1692473.62441
        },
        {
          "timestamp": 1749585600000,
          "datetime": "2025-06-10T20:00:00",
          "open": 2.176,
          "high": 2.208,
          "low": 2.149,
          "close": 2.205,
          "volume": 1759477.73,
          "close_time": 1749599999999,
          "quote_volume": 3829133.73034,
          "trades": 18275,
          "taker_buy_base": 947015.29,
          "taker_buy_quote": 2062592.9126
        },
        {
          "timestamp": 1749600000000,
          "datetime": "2025-06-11T00:00:00",
          "open": 2.205,
          "high": 2.214,
          "low": 2.157,
          "close": 2.204,
          "volume": 678279.88,
          "close_time": 1749614399999,
          "quote_volume": 1484389.36379,
          "trades": 8117,
          "taker_buy_base": 342412.7,
          "taker_buy_quote": 749785.50316
        },
        {
          "timestamp": 1749614400000,
          "datetime": "2025-06-11T04:00:00",
          "open": 2.204,
          "high": 2.219,
          "low": 2.182,
          "close": 2.21,
          "volume": 675175.06,
          "close_time": 1749628799999,
          "quote_volume": 1483417.75488,
          "trades": 8835,
          "taker_buy_base": 354226.37,
          "taker_buy_quote": 778586.58483
        },
        {
          "timestamp": 1749628800000,
          "datetime": "2025-06-11T08:00:00",
          "open": 2.21,
          "high": 2.226,
          "low": 2.129,
          "close": 2.144,
          "volume": 1922428.74,
          "close_time": 1749643199999,
          "quote_volume": 4168870.11789,
          "trades": 16928,
          "taker_buy_base": 803398.38,
          "taker_buy_quote": 1741794.94293
        },
        {
          "timestamp": 1749643200000,
          "datetime": "2025-06-11T12:00:00",
          "open": 2.145,
          "high": 2.274,
          "low": 2.136,
          "close": 2.256,
          "volume": 2674515.26,
          "close_time": 1749657599999,
          "quote_volume": 5916110.54258,
          "trades": 24047,
          "taker_buy_base": 1310909.01,
          "taker_buy_quote": 2897783.7753
        },
        {
          "timestamp": 1749657600000,
          "datetime": "2025-06-11T16:00:00",
          "open": 2.257,
          "high": 2.264,
          "low": 2.164,
          "close": 2.17,
          "volume": 1404933.38,
          "close_time": 1749671999999,
          "quote_volume": 3117996.8952,
          "trades": 13881,
          "taker_buy_base": 624012.09,
          "taker_buy_quote": 1385889.25201
        },
        {
          "timestamp": 1749672000000,
          "datetime": "2025-06-11T20:00:00",
          "open": 2.17,
          "high": 2.206,
          "low": 2.082,
          "close": 2.106,
          "volume": 1602761.01,
          "close_time": 1749686399999,
          "quote_volume": 3412960.05811,
          "trades": 14960,
          "taker_buy_base": 745748.09,
          "taker_buy_quote": 1591825.38031
        },
        {
          "timestamp": 1749686400000,
          "datetime": "2025-06-12T00:00:00",
          "open": 2.106,
          "high": 2.112,
          "low": 2.062,
          "close": 2.07,
          "volume": 902766.89,
          "close_time": 1749700799999,
          "quote_volume": 1885299.99817,
          "trades": 8663,
          "taker_buy_base": 405564.04,
          "taker_buy_quote": 847224.50703
        },
        {
          "timestamp": 1749700800000,
          "datetime": "2025-06-12T04:00:00",
          "open": 2.07,
          "high": 2.073,
          "low": 2.041,
          "close": 2.052,
          "volume": 1483248.28,
          "close_time": 1749715199999,
          "quote_volume": 3055242.17025,
          "trades": 9492,
          "taker_buy_base": 720832.69,
          "taker_buy_quote": 1485259.7791
        },
        {
          "timestamp": 1749715200000,
          "datetime": "2025-06-12T08:00:00",
          "open": 2.051,
          "high": 2.135,
          "low": 2.037,
          "close": 2.045,
          "volume": 2594656.72,
          "close_time": 1749729599999,
          "quote_volume": 5372188.12162,
          "trades": 24624,
          "taker_buy_base": 1377064.96,
          "taker_buy_quote": 2852130.65802
        },
        {
          "timestamp": 1749729600000,
          "datetime": "2025-06-12T12:00:00",
          "open": 2.045,
          "high": 2.098,
          "low": 2.02,
          "close": 2.033,
          "volume": 1823688.72,
          "close_time": 1749743999999,
          "quote_volume": 3765519.45042,
          "trades": 16816,
          "taker_buy_base": 873291.13,
          "taker_buy_quote": 1803056.73038
        },
        {
          "timestamp": 1749744000000,
          "datetime": "2025-06-12T16:00:00",
          "open": 2.033,
          "high": 2.081,
          "low": 1.968,
          "close": 1.979,
          "volume": 2058254.47,
          "close_time": 1749758399999,
          "quote_volume": 4179484.74928,
          "trades": 17487,
          "taker_buy_base": 1053620.92,
          "taker_buy_quote": 2139510.61344
        },
        {
          "timestamp": 1749758400000,
          "datetime": "2025-06-12T20:00:00",
          "open": 1.978,
          "high": 1.99,
          "low": 1.921,
          "close": 1.927,
          "volume": 2294632.39,
          "close_time": 1749772799999,
          "quote_volume": 4477628.69851,
          "trades": 17330,
          "taker_buy_base": 1161226.25,
          "taker_buy_quote": 2271165.258
        },
        {
          "timestamp": 1749772800000,
          "datetime": "2025-06-13T00:00:00",
          "open": 1.927,
          "high": 1.928,
          "low": 1.724,
          "close": 1.792,
          "volume": 6968032.85,
          "close_time": 1749787199999,
          "quote_volume": 12561899.09088,
          "trades": 60684,
          "taker_buy_base": 3354402.3,
          "taker_buy_quote": 6033458.61877
        },
        {
          "timestamp": 1749787200000,
          "datetime": "2025-06-13T04:00:00",
          "open": 1.792,
          "high": 1.809,
          "low": 1.774,
          "close": 1.799,
          "volume": 1610697.1,
          "close_time": 1749801599999,
          "quote_volume": 2890008.05055,
          "trades": 14534,
          "taker_buy_base": 788100.06,
          "taker_buy_quote": 1414538.07332
        },
        {
          "timestamp": 1749801600000,
          "datetime": "2025-06-13T08:00:00",
          "open": 1.8,
          "high": 1.823,
          "low": 1.738,
          "close": 1.768,
          "volume": 2047142.46,
          "close_time": 1749815999999,
          "quote_volume": 3624786.19483,
          "trades": 16303,
          "taker_buy_base": 1018738.34,
          "taker_buy_quote": 1803875.851
        },
        {
          "timestamp": 1749816000000,
          "datetime": "2025-06-13T12:00:00",
          "open": 1.766,
          "high": 1.789,
          "low": 1.738,
          "close": 1.773,
          "volume": 2530095.83,
          "close_time": 1749830399999,
          "quote_volume": 4467197.3099,
          "trades": 19766,
          "taker_buy_base": 1322541.73,
          "taker_buy_quote": 2335357.34811
        },
        {
          "timestamp": 1749830400000,
          "datetime": "2025-06-13T16:00:00",
          "open": 1.773,
          "high": 1.804,
          "low": 1.732,
          "close": 1.753,
          "volume": 1564527.71,
          "close_time": 1749844799999,
          "quote_volume": 2761556.79947,
          "trades": 15764,
          "taker_buy_base": 748207.6,
          "taker_buy_quote": 1320993.86728
        },
        {
          "timestamp": 1749844800000,
          "datetime": "2025-06-13T20:00:00",
          "open": 1.753,
          "high": 1.811,
          "low": 1.749,
          "close": 1.804,
          "volume": 1323066.03,
          "close_time": 1749859199999,
          "quote_volume": 2356613.37351,
          "trades": 10437,
          "taker_buy_base": 660995.0,
          "taker_buy_quote": 1178122.92808
        },
        {
          "timestamp": 1749859200000,
          "datetime": "2025-06-14T00:00:00",
          "open": 1.805,
          "high": 1.816,
          "low": 1.794,
          "close": 1.813,
          "volume": 622243.93,
          "close_time": 1749873599999,
          "quote_volume": 1122792.15945,
          "trades": 5901,
          "taker_buy_base": 306353.81,
          "taker_buy_quote": 553289.81598
        },
        {
          "timestamp": 1749873600000,
          "datetime": "2025-06-14T04:00:00",
          "open": 1.813,
          "high": 1.849,
          "low": 1.806,
          "close": 1.815,
          "volume": 930805.68,
          "close_time": 1749887999999,
          "quote_volume": 1702668.66283,
          "trades": 9149,
          "taker_buy_base": 416026.83,
          "taker_buy_quote": 761644.56348
        },
        {
          "timestamp": 1749888000000,
          "datetime": "2025-06-14T08:00:00",
          "open": 1.816,
          "high": 1.831,
          "low": 1.798,
          "close": 1.828,
          "volume": 442117.51,
          "close_time": 1749902399999,
          "quote_volume": 800012.93706,
          "trades": 5164,
          "taker_buy_base": 191271.29,
          "taker_buy_quote": 346354.32557
        },
        {
          "timestamp": 1749902400000,
          "datetime": "2025-06-14T12:00:00",
          "open": 1.827,
          "high": 1.846,
          "low": 1.794,
          "close": 1.805,
          "volume": 904913.22,
          "close_time": 1749916799999,
          "quote_volume": 1647602.70425,
          "trades": 7518,
          "taker_buy_base": 421382.65,
          "taker_buy_quote": 767280.04843
        },
        {
          "timestamp": 1749916800000,
          "datetime": "2025-06-14T16:00:00",
          "open": 1.805,
          "high": 1.811,
          "low": 1.76,
          "close": 1.77,
          "volume": 913554.64,
          "close_time": 1749931199999,
          "quote_volume": 1627754.9528,
          "trades": 10257,
          "taker_buy_base": 366012.98,
          "taker_buy_quote": 652864.16643
        },
        {
          "timestamp": 1749931200000,
          "datetime": "2025-06-14T20:00:00",
          "open": 1.77,
          "high": 1.801,
          "low": 1.745,
          "close": 1.793,
          "volume": 644743.46,
          "close_time": 1749945599999,
          "quote_volume": 1143529.64198,
          "trades": 8443,
          "taker_buy_base": 305597.84,
          "taker_buy_quote": 542288.70201
        },
        {
          "timestamp": 1749945600000,
          "datetime": "2025-06-15T00:00:00",
          "open": 1.794,
          "high": 1.813,
          "low": 1.791,
          "close": 1.793,
          "volume": 309090.3,
          "close_time": 1749959999999,
          "quote_volume": 556402.41283,
          "trades": 3526,
          "taker_buy_base": 164830.47,
          "taker_buy_quote": 296709.83092
        },
        {
          "timestamp": 1749960000000,
          "datetime": "2025-06-15T04:00:00",
          "open": 1.793,
          "high": 1.814,
          "low": 1.772,
          "close": 1.78,
          "volume": 379948.31,
          "close_time": 1749974399999,
          "quote_volume": 681119.17673,
          "trades": 3637,
          "taker_buy_base": 191652.35,
          "taker_buy_quote": 343535.09173
        },
        {
          "timestamp": 1749974400000,
          "datetime": "2025-06-15T08:00:00",
          "open": 1.779,
          "high": 1.782,
          "low": 1.757,
          "close": 1.774,
          "volume": 616612.11,
          "close_time": 1749988799999,
          "quote_volume": 1092495.74285,
          "trades": 4461,
          "taker_buy_base": 325166.82,
          "taker_buy_quote": 576401.15004
        },
        {
          "timestamp": 1749988800000,
          "datetime": "2025-06-15T12:00:00",
          "open": 1.775,
          "high": 1.802,
          "low": 1.761,
          "close": 1.78,
          "volume": 1213240.26,
          "close_time": 1750003199999,
          "quote_volume": 2163154.81786,
          "trades": 8306,
          "taker_buy_base": 524473.74,
          "taker_buy_quote": 935090.61658
        },
        {
          "timestamp": 1750003200000,
          "datetime": "2025-06-15T16:00:00",
          "open": 1.781,
          "high": 1.784,
          "low": 1.732,
          "close": 1.736,
          "volume": 1320757.19,
          "close_time": 1750017599999,
          "quote_volume": 2325584.27148,
          "trades": 8310,
          "taker_buy_base": 586109.58,
          "taker_buy_quote": 1032886.50605
        },
        {
          "timestamp": 1750017600000,
          "datetime": "2025-06-15T20:00:00",
          "open": 1.736,
          "high": 1.76,
          "low": 1.686,
          "close": 1.757,
          "volume": 1868728.64,
          "close_time": 1750031999999,
          "quote_volume": 3216760.22531,
          "trades": 11183,
          "taker_buy_base": 920660.95,
          "taker_buy_quote": 1584174.93582
        },
        {
          "timestamp": 1750032000000,
          "datetime": "2025-06-16T00:00:00",
          "open": 1.756,
          "high": 1.782,
          "low": 1.727,
          "close": 1.756,
          "volume": 799400.26,
          "close_time": 1750046399999,
          "quote_volume": 1406005.75682,
          "trades": 7643,
          "taker_buy_base": 335757.47,
          "taker_buy_quote": 590996.64146
        },
        {
          "timestamp": 1750046400000,
          "datetime": "2025-06-16T04:00:00",
          "open": 1.756,
          "high": 1.812,
          "low": 1.754,
          "close": 1.803,
          "volume": 1217735.37,
          "close_time": 1750060799999,
          "quote_volume": 2178325.62067,
          "trades": 11234,
          "taker_buy_base": 686477.76,
          "taker_buy_quote": 1229127.75648
        },
        {
          "timestamp": 1750060800000,
          "datetime": "2025-06-16T08:00:00",
          "open": 1.803,
          "high": 1.821,
          "low": 1.783,
          "close": 1.802,
          "volume": 1257606.24,
          "close_time": 1750075199999,
          "quote_volume": 2270343.97455,
          "trades": 7597,
          "taker_buy_base": 516005.25,
          "taker_buy_quote": 931568.27501
        },
        {
          "timestamp": 1750075200000,
          "datetime": "2025-06-16T12:00:00",
          "open": 1.802,
          "high": 1.833,
          "low": 1.785,
          "close": 1.803,
          "volume": 1485451.76,
          "close_time": 1750089599999,
          "quote_volume": 2684885.93328,
          "trades": 10694,
          "taker_buy_base": 840516.98,
          "taker_buy_quote": 1519507.65518
        },
        {
          "timestamp": 1750089600000,
          "datetime": "2025-06-16T16:00:00",
          "open": 1.804,
          "high": 1.83,
          "low": 1.796,
          "close": 1.811,
          "volume": 1760544.83,
          "close_time": 1750103999999,
          "quote_volume": 3195836.43483,
          "trades": 9291,
          "taker_buy_base": 861526.29,
          "taker_buy_quote": 1564194.10783
        },
        {
          "timestamp": 1750104000000,
          "datetime": "2025-06-16T20:00:00",
          "open": 1.81,
          "high": 1.833,
          "low": 1.713,
          "close": 1.719,
          "volume": 1987259.06,
          "close_time": 1750118399999,
          "quote_volume": 3537534.94953,
          "trades": 17623,
          "taker_buy_base": 884393.05,
          "taker_buy_quote": 1575667.85766
        },
        {
          "timestamp": 1750118400000,
          "datetime": "2025-06-17T00:00:00",
          "open": 1.718,
          "high": 1.741,
          "low": 1.662,
          "close": 1.723,
          "volume": 2005021.11,
          "close_time": 1750132799999,
          "quote_volume": 3411199.34015,
          "trades": 18174,
          "taker_buy_base": 968547.49,
          "taker_buy_quote": 1648383.71049
        },
        {
          "timestamp": 1750132800000,
          "datetime": "2025-06-17T04:00:00",
          "open": 1.724,
          "high": 1.728,
          "low": 1.689,
          "close": 1.703,
          "volume": 917601.67,
          "close_time": 1750147199999,
          "quote_volume": 1568650.61882,
          "trades": 8761,
          "taker_buy_base": 390782.01,
          "taker_buy_quote": 667797.81882
        },
        {
          "timestamp": 1750147200000,
          "datetime": "2025-06-17T08:00:00",
          "open": 1.703,
          "high": 1.704,
          "low": 1.672,
          "close": 1.697,
          "volume": 1689836.04,
          "close_time": 1750161599999,
          "quote_volume": 2854548.85562,
          "trades": 12446,
          "taker_buy_base": 780639.06,
          "taker_buy_quote": 1318375.03466
        },
        {
          "timestamp": 1750161600000,
          "datetime": "2025-06-17T12:00:00",
          "open": 1.697,
          "high": 1.72,
          "low": 1.623,
          "close": 1.641,
          "volume": 2274373.74,
          "close_time": 1750175999999,
          "quote_volume": 3798551.05245,
          "trades": 17369,
          "taker_buy_base": 1081440.17,
          "taker_buy_quote": 1808274.94191
        },
        {
          "timestamp": 1750176000000,
          "datetime": "2025-06-17T16:00:00",
          "open": 1.64,
          "high": 1.682,
          "low": 1.592,
          "close": 1.663,
          "volume": 4506595.51,
          "close_time": 1750190399999,
          "quote_volume": 7338038.1921,
          "trades": 26567,
          "taker_buy_base": 2312102.32,
          "taker_buy_quote": 3764963.23651
        },
        {
          "timestamp": 1750190400000,
          "datetime": "2025-06-17T20:00:00",
          "open": 1.663,
          "high": 1.682,
          "low": 1.641,
          "close": 1.655,
          "volume": 948034.86,
          "close_time": 1750204799999,
          "quote_volume": 1576472.14846,
          "trades": 7926,
          "taker_buy_base": 465876.24,
          "taker_buy_quote": 774989.84789
        },
        {
          "timestamp": 1750204800000,
          "datetime": "2025-06-18T00:00:00",
          "open": 1.656,
          "high": 1.685,
          "low": 1.654,
          "close": 1.681,
          "volume": 892270.59,
          "close_time": 1750219199999,
          "quote_volume": 1492126.73281,
          "trades": 7909,
          "taker_buy_base": 470931.53,
          "taker_buy_quote": 787113.28716
        },
        {
          "timestamp": 1750219200000,
          "datetime": "2025-06-18T04:00:00",
          "open": 1.682,
          "high": 1.698,
          "low": 1.678,
          "close": 1.693,
          "volume": 669576.49,
          "close_time": 1750233599999,
          "quote_volume": 1131734.80937,
          "trades": 5964,
          "taker_buy_base": 327453.37,
          "taker_buy_quote": 553660.21396
        },
        {
          "timestamp": 1750233600000,
          "datetime": "2025-06-18T08:00:00",
          "open": 1.693,
          "high": 1.701,
          "low": 1.638,
          "close": 1.66,
          "volume": 1107894.67,
          "close_time": 1750247999999,
          "quote_volume": 1841590.22081,
          "trades": 8606,
          "taker_buy_base": 510830.36,
          "taker_buy_quote": 849685.06599
        },
        {
          "timestamp": 1750248000000,
          "datetime": "2025-06-18T12:00:00",
          "open": 1.661,
          "high": 1.692,
          "low": 1.609,
          "close": 1.654,
          "volume": 1604572.37,
          "close_time": 1750262399999,
          "quote_volume": 2661126.99725,
          "trades": 14898,
          "taker_buy_base": 815522.87,
          "taker_buy_quote": 1353424.58861
        },
        {
          "timestamp": 1750262400000,
          "datetime": "2025-06-18T16:00:00",
          "open": 1.655,
          "high": 1.692,
          "low": 1.642,
          "close": 1.65,
          "volume": 1734594.72,
          "close_time": 1750276799999,
          "quote_volume": 2881612.11381,
          "trades": 14597,
          "taker_buy_base": 884378.91,
          "taker_buy_quote": 1469677.59168
        },
        {
          "timestamp": 1750276800000,
          "datetime": "2025-06-18T20:00:00",
          "open": 1.651,
          "high": 1.713,
          "low": 1.646,
          "close": 1.686,
          "volume": 1656328.66,
          "close_time": 1750291199999,
          "quote_volume": 2800779.77195,
          "trades": 10862,
          "taker_buy_base": 810975.38,
          "taker_buy_quote": 1371837.14629
        },
        {
          "timestamp": 1750291200000,
          "datetime": "2025-06-19T00:00:00",
          "open": 1.686,
          "high": 1.707,
          "low": 1.674,
          "close": 1.691,
          "volume": 464424.77,
          "close_time": 1750305599999,
          "quote_volume": 783883.13576,
          "trades": 4832,
          "taker_buy_base": 243698.29,
          "taker_buy_quote": 411239.21937
        },
        {
          "timestamp": 1750305600000,
          "datetime": "2025-06-19T04:00:00",
          "open": 1.691,
          "high": 1.704,
          "low": 1.661,
          "close": 1.664,
          "volume": 663193.17,
          "close_time": 1750319999999,
          "quote_volume": 1112905.4803,
          "trades": 4981,
          "taker_buy_base": 249377.61,
          "taker_buy_quote": 419354.46025
        },
        {
          "timestamp": 1750320000000,
          "datetime": "2025-06-19T08:00:00",
          "open": 1.664,
          "high": 1.672,
          "low": 1.647,
          "close": 1.652,
          "volume": 861230.88,
          "close_time": 1750334399999,
          "quote_volume": 1430994.34968,
          "trades": 6380,
          "taker_buy_base": 394413.11,
          "taker_buy_quote": 655385.20392
        },
        {
          "timestamp": 1750334400000,
          "datetime": "2025-06-19T12:00:00",
          "open": 1.651,
          "high": 1.66,
          "low": 1.617,
          "close": 1.631,
          "volume": 788572.95,
          "close_time": 1750348799999,
          "quote_volume": 1289936.94289,
          "trades": 6120,
          "taker_buy_base": 381279.82,
          "taker_buy_quote": 623619.99997
        },
        {
          "timestamp": 1750348800000,
          "datetime": "2025-06-19T16:00:00",
          "open": 1.632,
          "high": 1.654,
          "low": 1.608,
          "close": 1.626,
          "volume": 790529.91,
          "close_time": 1750363199999,
          "quote_volume": 1289508.29983,
          "trades": 7101,
          "taker_buy_base": 401922.9,
          "taker_buy_quote": 656178.04837
        },
        {
          "timestamp": 1750363200000,
          "datetime": "2025-06-19T20:00:00",
          "open": 1.627,
          "high": 1.649,
          "low": 1.622,
          "close": 1.641,
          "volume": 739444.46,
          "close_time": 1750377599999,
          "quote_volume": 1208796.97394,
          "trades": 6306,
          "taker_buy_base": 328393.38,
          "taker_buy_quote": 537188.54464
        },
        {
          "timestamp": 1750377600000,
          "datetime": "2025-06-20T00:00:00",
          "open": 1.64,
          "high": 1.649,
          "low": 1.616,
          "close": 1.622,
          "volume": 453234.77,
          "close_time": 1750391999999,
          "quote_volume": 737271.04891,
          "trades": 4150,
          "taker_buy_base": 229204.03,
          "taker_buy_quote": 373323.08302
        },
        {
          "timestamp": 1750392000000,
          "datetime": "2025-06-20T04:00:00",
          "open": 1.622,
          "high": 1.67,
          "low": 1.6,
          "close": 1.666,
          "volume": 646266.54,
          "close_time": 1750406399999,
          "quote_volume": 1055770.32567,
          "trades": 5914,
          "taker_buy_base": 353296.85,
          "taker_buy_quote": 578078.00024
        },
        {
          "timestamp": 1750406400000,
          "datetime": "2025-06-20T08:00:00",
          "open": 1.667,
          "high": 1.678,
          "low": 1.651,
          "close": 1.666,
          "volume": 629155.37,
          "close_time": 1750420799999,
          "quote_volume": 1046695.48817,
          "trades": 5486,
          "taker_buy_base": 270769.08,
          "taker_buy_quote": 450639.61241
        },
        {
          "timestamp": 1750420800000,
          "datetime": "2025-06-20T12:00:00",
          "open": 1.666,
          "high": 1.677,
          "low": 1.606,
          "close": 1.615,
          "volume": 1191021.8,
          "close_time": 1750435199999,
          "quote_volume": 1952198.05827,
          "trades": 9855,
          "taker_buy_base": 453631.09,
          "taker_buy_quote": 744826.15215
        },
        {
          "timestamp": 1750435200000,
          "datetime": "2025-06-20T16:00:00",
          "open": 1.614,
          "high": 1.615,
          "low": 1.51,
          "close": 1.591,
          "volume": 3303694.13,
          "close_time": 1750449599999,
          "quote_volume": 5166767.18493,
          "trades": 22343,
          "taker_buy_base": 1471556.58,
          "taker_buy_quote": 2301701.70841
        },
        {
          "timestamp": 1750449600000,
          "datetime": "2025-06-20T20:00:00",
          "open": 1.591,
          "high": 1.605,
          "low": 1.561,
          "close": 1.575,
          "volume": 1170368.42,
          "close_time": 1750463999999,
          "quote_volume": 1853944.86594,
          "trades": 10215,
          "taker_buy_base": 519228.22,
          "taker_buy_quote": 821962.07249
        },
        {
          "timestamp": 1750464000000,
          "datetime": "2025-06-21T00:00:00",
          "open": 1.576,
          "high": 1.608,
          "low": 1.576,
          "close": 1.602,
          "volume": 539393.0,
          "close_time": 1750478399999,
          "quote_volume": 858453.79801,
          "trades": 4313,
          "taker_buy_base": 254377.48,
          "taker_buy_quote": 405288.83553
        },
        {
          "timestamp": 1750478400000,
          "datetime": "2025-06-21T04:00:00",
          "open": 1.601,
          "high": 1.618,
          "low": 1.595,
          "close": 1.599,
          "volume": 398399.31,
          "close_time": 1750492799999,
          "quote_volume": 638370.31188,
          "trades": 3077,
          "taker_buy_base": 121337.14,
          "taker_buy_quote": 194721.93242
        },
        {
          "timestamp": 1750492800000,
          "datetime": "2025-06-21T08:00:00",
          "open": 1.6,
          "high": 1.603,
          "low": 1.585,
          "close": 1.59,
          "volume": 392237.73,
          "close_time": 1750507199999,
          "quote_volume": 625293.89832,
          "trades": 3521,
          "taker_buy_base": 168476.06,
          "taker_buy_quote": 268600.88595
        },
        {
          "timestamp": 1750507200000,
          "datetime": "2025-06-21T12:00:00",
          "open": 1.591,
          "high": 1.597,
          "low": 1.54,
          "close": 1.557,
          "volume": 872370.9,
          "close_time": 1750521599999,
          "quote_volume": 1365351.61193,
          "trades": 6881,
          "taker_buy_base": 415653.07,
          "taker_buy_quote": 650472.48821
        },
        {
          "timestamp": 1750521600000,
          "datetime": "2025-06-21T16:00:00",
          "open": 1.556,
          "high": 1.564,
          "low": 1.502,
          "close": 1.503,
          "volume": 882301.11,
          "close_time": 1750535999999,
          "quote_volume": 1344027.2427,
          "trades": 9230,
          "taker_buy_base": 424773.27,
          "taker_buy_quote": 646874.72303
        },
        {
          "timestamp": 1750536000000,
          "datetime": "2025-06-21T20:00:00",
          "open": 1.503,
          "high": 1.527,
          "low": 1.427,
          "close": 1.466,
          "volume": 3045697.97,
          "close_time": 1750550399999,
          "quote_volume": 4463990.10725,
          "trades": 22400,
          "taker_buy_base": 1491995.82,
          "taker_buy_quote": 2186497.89937
        },
        {
          "timestamp": 1750550400000,
          "datetime": "2025-06-22T00:00:00",
          "open": 1.467,
          "high": 1.497,
          "low": 1.399,
          "close": 1.409,
          "volume": 2422341.84,
          "close_time": 1750564799999,
          "quote_volume": 3508152.4121,
          "trades": 14549,
          "taker_buy_base": 1196824.1,
          "taker_buy_quote": 1730626.0019
        },
        {
          "timestamp": 1750564800000,
          "datetime": "2025-06-22T04:00:00",
          "open": 1.41,
          "high": 1.452,
          "low": 1.403,
          "close": 1.43,
          "volume": 1842860.41,
          "close_time": 1750579199999,
          "quote_volume": 2636466.33026,
          "trades": 11258,
          "taker_buy_base": 910030.2,
          "taker_buy_quote": 1302372.25786
        },
        {
          "timestamp": 1750579200000,
          "datetime": "2025-06-22T08:00:00",
          "open": 1.431,
          "high": 1.434,
          "low": 1.397,
          "close": 1.416,
          "volume": 1363378.96,
          "close_time": 1750593599999,
          "quote_volume": 1929788.02176,
          "trades": 9695,
          "taker_buy_base": 549171.35,
          "taker_buy_quote": 777089.82105
        },
        {
          "timestamp": 1750593600000,
          "datetime": "2025-06-22T12:00:00",
          "open": 1.417,
          "high": 1.426,
          "low": 1.342,
          "close": 1.382,
          "volume": 4156393.53,
          "close_time": 1750607999999,
          "quote_volume": 5713598.66773,
          "trades": 28958,
          "taker_buy_base": 1949205.86,
          "taker_buy_quote": 2679240.78544
        },
        {
          "timestamp": 1750608000000,
          "datetime": "2025-06-22T16:00:00",
          "open": 1.382,
          "high": 1.388,
          "low": 1.346,
          "close": 1.352,
          "volume": 1382898.17,
          "close_time": 1750622399999,
          "quote_volume": 1888643.45065,
          "trades": 12056,
          "taker_buy_base": 621161.23,
          "taker_buy_quote": 849578.59752
        },
        {
          "timestamp": 1750622400000,
          "datetime": "2025-06-22T20:00:00",
          "open": 1.352,
          "high": 1.407,
          "low": 1.31,
          "close": 1.402,
          "volume": 2197401.66,
          "close_time": 1750636799999,
          "quote_volume": 2988950.93451,
          "trades": 16578,
          "taker_buy_base": 1133261.81,
          "taker_buy_quote": 1545355.33384
        },
        {
          "timestamp": 1750636800000,
          "datetime": "2025-06-23T00:00:00",
          "open": 1.402,
          "high": 1.414,
          "low": 1.385,
          "close": 1.397,
          "volume": 851435.16,
          "close_time": 1750651199999,
          "quote_volume": 1190862.12751,
          "trades": 6434,
          "taker_buy_base": 475180.44,
          "taker_buy_quote": 664658.33848
        },
        {
          "timestamp": 1750651200000,
          "datetime": "2025-06-23T04:00:00",
          "open": 1.398,
          "high": 1.428,
          "low": 1.396,
          "close": 1.42,
          "volume": 1127816.86,
          "close_time": 1750665599999,
          "quote_volume": 1587791.66585,
          "trades": 7569,
          "taker_buy_base": 600596.86,
          "taker_buy_quote": 846189.75792
        },
        {
          "timestamp": 1750665600000,
          "datetime": "2025-06-23T08:00:00",
          "open": 1.421,
          "high": 1.427,
          "low": 1.401,
          "close": 1.418,
          "volume": 967879.57,
          "close_time": 1750679999999,
          "quote_volume": 1366988.04079,
          "trades": 5246,
          "taker_buy_base": 450474.43,
          "taker_buy_quote": 636095.38948
        },
        {
          "timestamp": 1750680000000,
          "datetime": "2025-06-23T12:00:00",
          "open": 1.418,
          "high": 1.471,
          "low": 1.409,
          "close": 1.427,
          "volume": 1652326.38,
          "close_time": 1750694399999,
          "quote_volume": 2389953.60788,
          "trades": 14202,
          "taker_buy_base": 940439.12,
          "taker_buy_quote": 1359293.90262
        },
        {
          "timestamp": 1750694400000,
          "datetime": "2025-06-23T16:00:00",
          "open": 1.428,
          "high": 1.491,
          "low": 1.379,
          "close": 1.487,
          "volume": 3431433.06,
          "close_time": 1750708799999,
          "quote_volume": 4916038.25905,
          "trades": 25551,
          "taker_buy_base": 1806476.43,
          "taker_buy_quote": 2598697.87264
        },
        {
          "timestamp": 1750708800000,
          "datetime": "2025-06-23T20:00:00",
          "open": 1.486,
          "high": 1.593,
          "low": 1.484,
          "close": 1.588,
          "volume": 3170332.85,
          "close_time": 1750723199999,
          "quote_volume": 4866234.31162,
          "trades": 24572,
          "taker_buy_base": 1526920.58,
          "taker_buy_quote": 2348792.79468
        },
        {
          "timestamp": 1750723200000,
          "datetime": "2025-06-24T00:00:00",
          "open": 1.587,
          "high": 1.601,
          "low": 1.568,
          "close": 1.571,
          "volume": 1239122.44,
          "close_time": 1750737599999,
          "quote_volume": 1961997.56092,
          "trades": 10530,
          "taker_buy_base": 597807.13,
          "taker_buy_quote": 947043.7303
        },
        {
          "timestamp": 1750737600000,
          "datetime": "2025-06-24T04:00:00",
          "open": 1.572,
          "high": 1.636,
          "low": 1.555,
          "close": 1.599,
          "volume": 1724778.69,
          "close_time": 1750751999999,
          "quote_volume": 2760889.11934,
          "trades": 14114,
          "taker_buy_base": 881105.97,
          "taker_buy_quote": 1411826.69861
        },
        {
          "timestamp": 1750752000000,
          "datetime": "2025-06-24T08:00:00",
          "open": 1.599,
          "high": 1.611,
          "low": 1.571,
          "close": 1.585,
          "volume": 1251434.37,
          "close_time": 1750766399999,
          "quote_volume": 1986670.00513,
          "trades": 10723,
          "taker_buy_base": 551027.85,
          "taker_buy_quote": 875428.07765
        },
        {
          "timestamp": 1750766400000,
          "datetime": "2025-06-24T12:00:00",
          "open": 1.586,
          "high": 1.606,
          "low": 1.571,
          "close": 1.591,
          "volume": 1091439.93,
          "close_time": 1750780799999,
          "quote_volume": 1732695.85439,
          "trades": 9982,
          "taker_buy_base": 610098.76,
          "taker_buy_quote": 968967.56454
        },
        {
          "timestamp": 1750780800000,
          "datetime": "2025-06-24T16:00:00",
          "open": 1.592,
          "high": 1.66,
          "low": 1.591,
          "close": 1.612,
          "volume": 1920406.23,
          "close_time": 1750795199999,
          "quote_volume": 3111590.84267,
          "trades": 16389,
          "taker_buy_base": 950738.16,
          "taker_buy_quote": 1541506.72709
        },
        {
          "timestamp": 1750795200000,
          "datetime": "2025-06-24T20:00:00",
          "open": 1.612,
          "high": 1.685,
          "low": 1.602,
          "close": 1.684,
          "volume": 1782016.81,
          "close_time": 1750809599999,
          "quote_volume": 2930985.3822,
          "trades": 14410,
          "taker_buy_base": 969552.01,
          "taker_buy_quote": 1595988.38531
        },
        {
          "timestamp": 1750809600000,
          "datetime": "2025-06-25T00:00:00",
          "open": 1.685,
          "high": 1.686,
          "low": 1.648,
          "close": 1.658,
          "volume": 1854781.46,
          "close_time": 1750823999999,
          "quote_volume": 3088557.39886,
          "trades": 13753,
          "taker_buy_base": 801461.76,
          "taker_buy_quote": 1335723.86969
        },
        {
          "timestamp": 1750824000000,
          "datetime": "2025-06-25T04:00:00",
          "open": 1.658,
          "high": 1.674,
          "low": 1.618,
          "close": 1.626,
          "volume": 1467077.4,
          "close_time": 1750838399999,
          "quote_volume": 2401475.43719,
          "trades": 10655,
          "taker_buy_base": 604150.07,
          "taker_buy_quote": 988353.9023
        },
        {
          "timestamp": 1750838400000,
          "datetime": "2025-06-25T08:00:00",
          "open": 1.626,
          "high": 1.643,
          "low": 1.6,
          "close": 1.642,
          "volume": 1543993.34,
          "close_time": 1750852799999,
          "quote_volume": 2496057.42284,
          "trades": 13242,
          "taker_buy_base": 770840.58,
          "taker_buy_quote": 1248050.98853
        },
        {
          "timestamp": 1750852800000,
          "datetime": "2025-06-25T12:00:00",
          "open": 1.642,
          "high": 1.684,
          "low": 1.617,
          "close": 1.621,
          "volume": 1794254.35,
          "close_time": 1750867199999,
          "quote_volume": 2960433.29678,
          "trades": 16756,
          "taker_buy_base": 929418.24,
          "taker_buy_quote": 1534321.03335
        },
        {
          "timestamp": 1750867200000,
          "datetime": "2025-06-25T16:00:00",
          "open": 1.622,
          "high": 1.634,
          "low": 1.597,
          "close": 1.613,
          "volume": 972989.59,
          "close_time": 1750881599999,
          "quote_volume": 1570091.99638,
          "trades": 9426,
          "taker_buy_base": 466254.93,
          "taker_buy_quote": 752731.38443
        },
        {
          "timestamp": 1750881600000,
          "datetime": "2025-06-25T20:00:00",
          "open": 1.613,
          "high": 1.626,
          "low": 1.571,
          "close": 1.579,
          "volume": 545665.53,
          "close_time": 1750895999999,
          "quote_volume": 870530.44761,
          "trades": 7168,
          "taker_buy_base": 182818.65,
          "taker_buy_quote": 291668.35023
        },
        {
          "timestamp": 1750896000000,
          "datetime": "2025-06-26T00:00:00",
          "open": 1.579,
          "high": 1.634,
          "low": 1.568,
          "close": 1.582,
          "volume": 866154.75,
          "close_time": 1750910399999,
          "quote_volume": 1384828.67394,
          "trades": 8812,
          "taker_buy_base": 456863.68,
          "taker_buy_quote": 729779.29391
        },
        {
          "timestamp": 1750910400000,
          "datetime": "2025-06-26T04:00:00",
          "open": 1.582,
          "high": 1.602,
          "low": 1.549,
          "close": 1.583,
          "volume": 789942.17,
          "close_time": 1750924799999,
          "quote_volume": 1240060.67562,
          "trades": 6255,
          "taker_buy_base": 364371.8,
          "taker_buy_quote": 572493.95743
        },
        {
          "timestamp": 1750924800000,
          "datetime": "2025-06-26T08:00:00",
          "open": 1.583,
          "high": 1.588,
          "low": 1.537,
          "close": 1.538,
          "volume": 858659.08,
          "close_time": 1750939199999,
          "quote_volume": 1336476.69468,
          "trades": 6671,
          "taker_buy_base": 368239.78,
          "taker_buy_quote": 572589.22724
        },
        {
          "timestamp": 1750939200000,
          "datetime": "2025-06-26T12:00:00",
          "open": 1.538,
          "high": 1.545,
          "low": 1.475,
          "close": 1.492,
          "volume": 3151440.16,
          "close_time": 1750953599999,
          "quote_volume": 4735531.77262,
          "trades": 14369,
          "taker_buy_base": 1576523.08,
          "taker_buy_quote": 2365518.86813
        },
        {
          "timestamp": 1750953600000,
          "datetime": "2025-06-26T16:00:00",
          "open": 1.492,
          "high": 1.492,
          "low": 1.44,
          "close": 1.454,
          "volume": 2312202.3,
          "close_time": 1750967999999,
          "quote_volume": 3378425.96073,
          "trades": 12119,
          "taker_buy_base": 1033880.98,
          "taker_buy_quote": 1511008.21558
        },
        {
          "timestamp": 1750968000000,
          "datetime": "2025-06-26T20:00:00",
          "open": 1.453,
          "high": 1.473,
          "low": 1.422,
          "close": 1.426,
          "volume": 2938544.97,
          "close_time": 1750982399999,
          "quote_volume": 4251879.09558,
          "trades": 17518,
          "taker_buy_base": 1421234.91,
          "taker_buy_quote": 2055528.7396
        },
        {
          "timestamp": 1750982400000,
          "datetime": "2025-06-27T00:00:00",
          "open": 1.427,
          "high": 1.448,
          "low": 1.408,
          "close": 1.44,
          "volume": 1522754.12,
          "close_time": 1750996799999,
          "quote_volume": 2178113.11064,
          "trades": 9507,
          "taker_buy_base": 811845.36,
          "taker_buy_quote": 1161876.71646
        },
        {
          "timestamp": 1750996800000,
          "datetime": "2025-06-27T04:00:00",
          "open": 1.441,
          "high": 1.469,
          "low": 1.426,
          "close": 1.431,
          "volume": 888723.22,
          "close_time": 1751011199999,
          "quote_volume": 1283423.80275,
          "trades": 6319,
          "taker_buy_base": 474341.29,
          "taker_buy_quote": 685234.12153
        },
        {
          "timestamp": 1751011200000,
          "datetime": "2025-06-27T08:00:00",
          "open": 1.431,
          "high": 1.457,
          "low": 1.423,
          "close": 1.433,
          "volume": 1120961.29,
          "close_time": 1751025599999,
          "quote_volume": 1607738.66676,
          "trades": 8070,
          "taker_buy_base": 613905.14,
          "taker_buy_quote": 880824.15014
        },
        {
          "timestamp": 1751025600000,
          "datetime": "2025-06-27T12:00:00",
          "open": 1.432,
          "high": 1.47,
          "low": 1.42,
          "close": 1.466,
          "volume": 1206980.99,
          "close_time": 1751039999999,
          "quote_volume": 1741362.57378,
          "trades": 9950,
          "taker_buy_base": 725169.05,
          "taker_buy_quote": 1046913.84281
        },
        {
          "timestamp": 1751040000000,
          "datetime": "2025-06-27T16:00:00",
          "open": 1.466,
          "high": 1.479,
          "low": 1.387,
          "close": 1.401,
          "volume": 2807125.13,
          "close_time": 1751054399999,
          "quote_volume": 4017937.03808,
          "trades": 15386,
          "taker_buy_base": 1770111.84,
          "taker_buy_quote": 2537972.61588
        },
        {
          "timestamp": 1751054400000,
          "datetime": "2025-06-27T20:00:00",
          "open": 1.401,
          "high": 1.445,
          "low": 1.398,
          "close": 1.442,
          "volume": 751354.41,
          "close_time": 1751068799999,
          "quote_volume": 1072711.66607,
          "trades": 5986,
          "taker_buy_base": 411502.72,
          "taker_buy_quote": 587267.4575
        },
        {
          "timestamp": 1751068800000,
          "datetime": "2025-06-28T00:00:00",
          "open": 1.442,
          "high": 1.455,
          "low": 1.438,
          "close": 1.443,
          "volume": 361883.57,
          "close_time": 1751083199999,
          "quote_volume": 523744.68038,
          "trades": 3405,
          "taker_buy_base": 146818.45,
          "taker_buy_quote": 212538.51355
        },
        {
          "timestamp": 1751083200000,
          "datetime": "2025-06-28T04:00:00",
          "open": 1.443,
          "high": 1.451,
          "low": 1.431,
          "close": 1.444,
          "volume": 331397.88,
          "close_time": 1751097599999,
          "quote_volume": 477390.1972,
          "trades": 2766,
          "taker_buy_base": 154561.47,
          "taker_buy_quote": 222895.55302
        },
        {
          "timestamp": 1751097600000,
          "datetime": "2025-06-28T08:00:00",
          "open": 1.444,
          "high": 1.454,
          "low": 1.43,
          "close": 1.445,
          "volume": 618529.29,
          "close_time": 1751111999999,
          "quote_volume": 891784.87004,
          "trades": 3782,
          "taker_buy_base": 364592.11,
          "taker_buy_quote": 526012.3502
        },
        {
          "timestamp": 1751112000000,
          "datetime": "2025-06-28T12:00:00",
          "open": 1.446,
          "high": 1.465,
          "low": 1.441,
          "close": 1.462,
          "volume": 663829.38,
          "close_time": 1751126399999,
          "quote_volume": 962613.30912,
          "trades": 3755,
          "taker_buy_base": 336036.95,
          "taker_buy_quote": 487530.33994
        },
        {
          "timestamp": 1751126400000,
          "datetime": "2025-06-28T16:00:00",
          "open": 1.463,
          "high": 1.485,
          "low": 1.454,
          "close": 1.477,
          "volume": 1083666.52,
          "close_time": 1751140799999,
          "quote_volume": 1595612.23522,
          "trades": 6226,
          "taker_buy_base": 610133.33,
          "taker_buy_quote": 898656.65041
        },
        {
          "timestamp": 1751140800000,
          "datetime": "2025-06-28T20:00:00",
          "open": 1.477,
          "high": 1.493,
          "low": 1.461,
          "close": 1.479,
          "volume": 946437.59,
          "close_time": 1751155199999,
          "quote_volume": 1393836.55127,
          "trades": 6214,
          "taker_buy_base": 416101.76,
          "taker_buy_quote": 613207.08581
        },
        {
          "timestamp": 1751155200000,
          "datetime": "2025-06-29T00:00:00",
          "open": 1.48,
          "high": 1.483,
          "low": 1.446,
          "close": 1.446,
          "volume": 741259.58,
          "close_time": 1751169599999,
          "quote_volume": 1086223.70311,
          "trades": 4434,
          "taker_buy_base": 275308.92,
          "taker_buy_quote": 403015.39233
        },
        {
          "timestamp": 1751169600000,
          "datetime": "2025-06-29T04:00:00",
          "open": 1.446,
          "high": 1.458,
          "low": 1.443,
          "close": 1.454,
          "volume": 580679.45,
          "close_time": 1751183999999,
          "quote_volume": 841631.1192,
          "trades": 3646,
          "taker_buy_base": 378239.29,
          "taker_buy_quote": 548267.80845
        },
        {
          "timestamp": 1751184000000,
          "datetime": "2025-06-29T08:00:00",
          "open": 1.455,
          "high": 1.467,
          "low": 1.443,
          "close": 1.451,
          "volume": 1340683.52,
          "close_time": 1751198399999,
          "quote_volume": 1948373.50462,
          "trades": 9446,
          "taker_buy_base": 891887.48,
          "taker_buy_quote": 1296315.96823
        },
        {
          "timestamp": 1751198400000,
          "datetime": "2025-06-29T12:00:00",
          "open": 1.452,
          "high": 1.464,
          "low": 1.426,
          "close": 1.446,
          "volume": 1035338.64,
          "close_time": 1751212799999,
          "quote_volume": 1498346.24091,
          "trades": 7600,
          "taker_buy_base": 546028.81,
          "taker_buy_quote": 790199.1886
        },
        {
          "timestamp": 1751212800000,
          "datetime": "2025-06-29T16:00:00",
          "open": 1.446,
          "high": 1.48,
          "low": 1.433,
          "close": 1.477,
          "volume": 1392826.24,
          "close_time": 1751227199999,
          "quote_volume": 2018811.86723,
          "trades": 8954,
          "taker_buy_base": 698792.37,
          "taker_buy_quote": 1014202.53022
        },
        {
          "timestamp": 1751227200000,
          "datetime": "2025-06-29T20:00:00",
          "open": 1.476,
          "high": 1.554,
          "low": 1.45,
          "close": 1.534,
          "volume": 3388091.73,
          "close_time": 1751241599999,
          "quote_volume": 5109194.99512,
          "trades": 26462,
          "taker_buy_base": 1554319.01,
          "taker_buy_quote": 2349549.32043
        },
        {
          "timestamp": 1751241600000,
          "datetime": "2025-06-30T00:00:00",
          "open": 1.534,
          "high": 1.556,
          "low": 1.473,
          "close": 1.478,
          "volume": 1332712.13,
          "close_time": 1751255999999,
          "quote_volume": 2015058.02146,
          "trades": 10258,
          "taker_buy_base": 715655.72,
          "taker_buy_quote": 1082312.52072
        },
        {
          "timestamp": 1751256000000,
          "datetime": "2025-06-30T04:00:00",
          "open": 1.479,
          "high": 1.48,
          "low": 1.438,
          "close": 1.463,
          "volume": 1221770.73,
          "close_time": 1751270399999,
          "quote_volume": 1786290.62333,
          "trades": 10350,
          "taker_buy_base": 594645.36,
          "taker_buy_quote": 869882.59637
        },
        {
          "timestamp": 1751270400000,
          "datetime": "2025-06-30T08:00:00",
          "open": 1.463,
          "high": 1.464,
          "low": 1.407,
          "close": 1.41,
          "volume": 2883160.82,
          "close_time": 1751284799999,
          "quote_volume": 4112767.54891,
          "trades": 15577,
          "taker_buy_base": 1391851.65,
          "taker_buy_quote": 1985210.99793
        },
        {
          "timestamp": 1751284800000,
          "datetime": "2025-06-30T12:00:00",
          "open": 1.411,
          "high": 1.423,
          "low": 1.374,
          "close": 1.391,
          "volume": 3190423.26,
          "close_time": 1751299199999,
          "quote_volume": 4467760.13079,
          "trades": 22933,
          "taker_buy_base": 1478257.03,
          "taker_buy_quote": 2071024.7574
        },
        {
          "timestamp": 1751299200000,
          "datetime": "2025-06-30T16:00:00",
          "open": 1.391,
          "high": 1.436,
          "low": 1.385,
          "close": 1.423,
          "volume": 3249056.63,
          "close_time": 1751313599999,
          "quote_volume": 4571087.86054,
          "trades": 17134,
          "taker_buy_base": 1538249.58,
          "taker_buy_quote": 2163627.75225
        },
        {
          "timestamp": 1751313600000,
          "datetime": "2025-06-30T20:00:00",
          "open": 1.423,
          "high": 1.435,
          "low": 1.38,
          "close": 1.389,
          "volume": 1412775.5,
          "close_time": 1751327999999,
          "quote_volume": 1980195.43607,
          "trades": 11551,
          "taker_buy_base": 534147.42,
          "taker_buy_quote": 748020.74399
        },
        {
          "timestamp": 1751328000000,
          "datetime": "2025-07-01T00:00:00",
          "open": 1.389,
          "high": 1.396,
          "low": 1.357,
          "close": 1.363,
          "volume": 1568019.25,
          "close_time": 1751342399999,
          "quote_volume": 2155402.6729,
          "trades": 9939,
          "taker_buy_base": 615991.53,
          "taker_buy_quote": 847461.81846
        },
        {
          "timestamp": 1751342400000,
          "datetime": "2025-07-01T04:00:00",
          "open": 1.363,
          "high": 1.369,
          "low": 1.337,
          "close": 1.366,
          "volume": 1465689.46,
          "close_time": 1751356799999,
          "quote_volume": 1977041.42269,
          "trades": 9633,
          "taker_buy_base": 721256.07,
          "taker_buy_quote": 973390.36662
        },
        {
          "timestamp": 1751356800000,
          "datetime": "2025-07-01T08:00:00",
          "open": 1.367,
          "high": 1.369,
          "low": 1.348,
          "close": 1.352,
          "volume": 1080940.42,
          "close_time": 1751371199999,
          "quote_volume": 1466010.48371,
          "trades": 7579,
          "taker_buy_base": 433952.92,
          "taker_buy_quote": 588655.02754
        },
        {
          "timestamp": 1751371200000,
          "datetime": "2025-07-01T12:00:00",
          "open": 1.352,
          "high": 1.378,
          "low": 1.34,
          "close": 1.371,
          "volume": 1758762.16,
          "close_time": 1751385599999,
          "quote_volume": 2389600.83179,
          "trades": 9606,
          "taker_buy_base": 980058.37,
          "taker_buy_quote": 1332654.11738
        },
        {
          "timestamp": 1751385600000,
          "datetime": "2025-07-01T16:00:00",
          "open": 1.372,
          "high": 1.385,
          "low": 1.349,
          "close": 1.357,
          "volume": 863455.28,
          "close_time": 1751399999999,
          "quote_volume": 1181213.66425,
          "trades": 6658,
          "taker_buy_base": 394294.59,
          "taker_buy_quote": 539738.67084
        },
        {
          "timestamp": 1751400000000,
          "datetime": "2025-07-01T20:00:00",
          "open": 1.357,
          "high": 1.362,
          "low": 1.334,
          "close": 1.352,
          "volume": 833092.12,
          "close_time": 1751414399999,
          "quote_volume": 1122344.72216,
          "trades": 4926,
          "taker_buy_base": 412193.87,
          "taker_buy_quote": 555391.33442
        },
        {
          "timestamp": 1751414400000,
          "datetime": "2025-07-02T00:00:00",
          "open": 1.352,
          "high": 1.386,
          "low": 1.349,
          "close": 1.369,
          "volume": 611201.5,
          "close_time": 1751428799999,
          "quote_volume": 834853.7523,
          "trades": 5790,
          "taker_buy_base": 303349.81,
          "taker_buy_quote": 414663.24166
        },
        {
          "timestamp": 1751428800000,
          "datetime": "2025-07-02T04:00:00",
          "open": 1.369,
          "high": 1.421,
          "low": 1.365,
          "close": 1.408,
          "volume": 2003643.94,
          "close_time": 1751443199999,
          "quote_volume": 2816612.05936,
          "trades": 11998,
          "taker_buy_base": 948803.31,
          "taker_buy_quote": 1332833.56483
        },
        {
          "timestamp": 1751443200000,
          "datetime": "2025-07-02T08:00:00",
          "open": 1.408,
          "high": 1.454,
          "low": 1.405,
          "close": 1.428,
          "volume": 2670745.37,
          "close_time": 1751457599999,
          "quote_volume": 3823008.61075,
          "trades": 15092,
          "taker_buy_base": 1348029.02,
          "taker_buy_quote": 1929357.33543
        },
        {
          "timestamp": 1751457600000,
          "datetime": "2025-07-02T12:00:00",
          "open": 1.429,
          "high": 1.472,
          "low": 1.426,
          "close": 1.459,
          "volume": 2368100.41,
          "close_time": 1751471999999,
          "quote_volume": 3439893.20643,
          "trades": 13910,
          "taker_buy_base": 1267332.89,
          "taker_buy_quote": 1841367.37486
        },
        {
          "timestamp": 1751472000000,
          "datetime": "2025-07-02T16:00:00",
          "open": 1.459,
          "high": 1.516,
          "low": 1.456,
          "close": 1.514,
          "volume": 3502060.44,
          "close_time": 1751486399999,
          "quote_volume": 5236292.66967,
          "trades": 26054,
          "taker_buy_base": 1792106.5,
          "taker_buy_quote": 2678370.84579
        },
        {
          "timestamp": 1751486400000,
          "datetime": "2025-07-02T20:00:00",
          "open": 1.514,
          "high": 1.609,
          "low": 1.512,
          "close": 1.574,
          "volume": 4324885.93,
          "close_time": 1751500799999,
          "quote_volume": 6775331.39842,
          "trades": 31160,
          "taker_buy_base": 2181121.18,
          "taker_buy_quote": 3423045.98369
        },
        {
          "timestamp": 1751500800000,
          "datetime": "2025-07-03T00:00:00",
          "open": 1.575,
          "high": 1.634,
          "low": 1.562,
          "close": 1.594,
          "volume": 2422683.17,
          "close_time": 1751515199999,
          "quote_volume": 3881770.18075,
          "trades": 20170,
          "taker_buy_base": 1197676.55,
          "taker_buy_quote": 1919413.36193
        },
        {
          "timestamp": 1751515200000,
          "datetime": "2025-07-03T04:00:00",
          "open": 1.594,
          "high": 1.66,
          "low": 1.589,
          "close": 1.654,
          "volume": 2870794.01,
          "close_time": 1751529599999,
          "quote_volume": 4688115.95867,
          "trades": 22504,
          "taker_buy_base": 1597218.01,
          "taker_buy_quote": 2610261.86172
        },
        {
          "timestamp": 1751529600000,
          "datetime": "2025-07-03T08:00:00",
          "open": 1.655,
          "high": 1.667,
          "low": 1.601,
          "close": 1.607,
          "volume": 2816097.84,
          "close_time": 1751543999999,
          "quote_volume": 4601887.12406,
          "trades": 19716,
          "taker_buy_base": 1369784.57,
          "taker_buy_quote": 2243777.95856
        },
        {
          "timestamp": 1751544000000,
          "datetime": "2025-07-03T12:00:00",
          "open": 1.607,
          "high": 1.645,
          "low": 1.568,
          "close": 1.57,
          "volume": 3533854.04,
          "close_time": 1751558399999,
          "quote_volume": 5689129.12844,
          "trades": 28149,
          "taker_buy_base": 1609197.62,
          "taker_buy_quote": 2594992.89213
        },
        {
          "timestamp": 1751558400000,
          "datetime": "2025-07-03T16:00:00",
          "open": 1.57,
          "high": 1.625,
          "low": 1.568,
          "close": 1.617,
          "volume": 1763123.69,
          "close_time": 1751572799999,
          "quote_volume": 2821714.42963,
          "trades": 13313,
          "taker_buy_base": 955636.32,
          "taker_buy_quote": 1530886.92449
        },
        {
          "timestamp": 1751572800000,
          "datetime": "2025-07-03T20:00:00",
          "open": 1.616,
          "high": 1.65,
          "low": 1.614,
          "close": 1.647,
          "volume": 848326.17,
          "close_time": 1751587199999,
          "quote_volume": 1381987.99055,
          "trades": 7836,
          "taker_buy_base": 474009.76,
          "taker_buy_quote": 772459.77365
        },
        {
          "timestamp": 1751587200000,
          "datetime": "2025-07-04T00:00:00",
          "open": 1.648,
          "high": 1.67,
          "low": 1.621,
          "close": 1.639,
          "volume": 1561598.96,
          "close_time": 1751601599999,
          "quote_volume": 2569546.50915,
          "trades": 12082,
          "taker_buy_base": 677498.23,
          "taker_buy_quote": 1116069.6629
        },
        {
          "timestamp": 1751601600000,
          "datetime": "2025-07-04T04:00:00",
          "open": 1.639,
          "high": 1.641,
          "low": 1.57,
          "close": 1.573,
          "volume": 1803451.59,
          "close_time": 1751615999999,
          "quote_volume": 2890629.58427,
          "trades": 14624,
          "taker_buy_base": 716324.89,
          "taker_buy_quote": 1148178.89089
        },
        {
          "timestamp": 1751616000000,
          "datetime": "2025-07-04T08:00:00",
          "open": 1.573,
          "high": 1.587,
          "low": 1.559,
          "close": 1.563,
          "volume": 1783928.69,
          "close_time": 1751630399999,
          "quote_volume": 2803017.33522,
          "trades": 11060,
          "taker_buy_base": 646898.38,
          "taker_buy_quote": 1018119.83233
        },
        {
          "timestamp": 1751630400000,
          "datetime": "2025-07-04T12:00:00",
          "open": 1.563,
          "high": 1.572,
          "low": 1.516,
          "close": 1.517,
          "volume": 2282463.68,
          "close_time": 1751644799999,
          "quote_volume": 3527369.86052,
          "trades": 15245,
          "taker_buy_base": 875035.35,
          "taker_buy_quote": 1351635.82486
        },
        {
          "timestamp": 1751644800000,
          "datetime": "2025-07-04T16:00:00",
          "open": 1.518,
          "high": 1.521,
          "low": 1.492,
          "close": 1.504,
          "volume": 1256913.94,
          "close_time": 1751659199999,
          "quote_volume": 1896393.95077,
          "trades": 12249,
          "taker_buy_base": 603953.55,
          "taker_buy_quote": 911703.8339
        },
        {
          "timestamp": 1751659200000,
          "datetime": "2025-07-04T20:00:00",
          "open": 1.504,
          "high": 1.539,
          "low": 1.502,
          "close": 1.511,
          "volume": 837802.59,
          "close_time": 1751673599999,
          "quote_volume": 1274991.13784,
          "trades": 10315,
          "taker_buy_base": 489645.15,
          "taker_buy_quote": 745618.28974
        },
        {
          "timestamp": 1751673600000,
          "datetime": "2025-07-05T00:00:00",
          "open": 1.511,
          "high": 1.525,
          "low": 1.499,
          "close": 1.506,
          "volume": 800702.53,
          "close_time": 1751687999999,
          "quote_volume": 1211725.84932,
          "trades": 8892,
          "taker_buy_base": 489656.21,
          "taker_buy_quote": 741703.29005
        },
        {
          "timestamp": 1751688000000,
          "datetime": "2025-07-05T04:00:00",
          "open": 1.506,
          "high": 1.517,
          "low": 1.472,
          "close": 1.51,
          "volume": 1093020.55,
          "close_time": 1751702399999,
          "quote_volume": 1633744.69077,
          "trades": 7143,
          "taker_buy_base": 518105.9,
          "taker_buy_quote": 774687.37446
        },
        {
          "timestamp": 1751702400000,
          "datetime": "2025-07-05T08:00:00",
          "open": 1.51,
          "high": 1.511,
          "low": 1.487,
          "close": 1.487,
          "volume": 432132.18,
          "close_time": 1751716799999,
          "quote_volume": 647845.33315,
          "trades": 3793,
          "taker_buy_base": 195366.16,
          "taker_buy_quote": 292938.52314
        },
        {
          "timestamp": 1751716800000,
          "datetime": "2025-07-05T12:00:00",
          "open": 1.487,
          "high": 1.49,
          "low": 1.472,
          "close": 1.475,
          "volume": 628216.54,
          "close_time": 1751731199999,
          "quote_volume": 930401.45462,
          "trades": 3917,
          "taker_buy_base": 266018.39,
          "taker_buy_quote": 394140.27231
        },
        {
          "timestamp": 1751731200000,
          "datetime": "2025-07-05T16:00:00",
          "open": 1.475,
          "high": 1.482,
          "low": 1.451,
          "close": 1.473,
          "volume": 730535.02,
          "close_time": 1751745599999,
          "quote_volume": 1073091.18406,
          "trades": 4884,
          "taker_buy_base": 333691.53,
          "taker_buy_quote": 490418.21673
        },
        {
          "timestamp": 1751745600000,
          "datetime": "2025-07-05T20:00:00",
          "open": 1.473,
          "high": 1.492,
          "low": 1.47,
          "close": 1.489,
          "volume": 1064855.25,
          "close_time": 1751759999999,
          "quote_volume": 1579218.45814,
          "trades": 4989,
          "taker_buy_base": 707201.16,
          "taker_buy_quote": 1048893.43012
        },
        {
          "timestamp": 1751760000000,
          "datetime": "2025-07-06T00:00:00",
          "open": 1.49,
          "high": 1.496,
          "low": 1.475,
          "close": 1.478,
          "volume": 510833.8,
          "close_time": 1751774399999,
          "quote_volume": 759277.51216,
          "trades": 3082,
          "taker_buy_base": 257977.77,
          "taker_buy_quote": 383955.14235
        },
        {
          "timestamp": 1751774400000,
          "datetime": "2025-07-06T04:00:00",
          "open": 1.479,
          "high": 1.485,
          "low": 1.472,
          "close": 1.478,
          "volume": 226395.01,
          "close_time": 1751788799999,
          "quote_volume": 334419.78044,
          "trades": 2509,
          "taker_buy_base": 114066.44,
          "taker_buy_quote": 168537.36341
        },
        {
          "timestamp": 1751788800000,
          "datetime": "2025-07-06T08:00:00",
          "open": 1.478,
          "high": 1.489,
          "low": 1.465,
          "close": 1.479,
          "volume": 711102.98,
          "close_time": 1751803199999,
          "quote_volume": 1049282.85803,
          "trades": 5271,
          "taker_buy_base": 279459.75,
          "taker_buy_quote": 412550.25214
        },
        {
          "timestamp": 1751803200000,
          "datetime": "2025-07-06T12:00:00",
          "open": 1.479,
          "high": 1.53,
          "low": 1.473,
          "close": 1.514,
          "volume": 1363985.29,
          "close_time": 1751817599999,
          "quote_volume": 2059220.22826,
          "trades": 9984,
          "taker_buy_base": 770059.28,
          "taker_buy_quote": 1161855.05375
        },
        {
          "timestamp": 1751817600000,
          "datetime": "2025-07-06T16:00:00",
          "open": 1.515,
          "high": 1.53,
          "low": 1.512,
          "close": 1.52,
          "volume": 539960.35,
          "close_time": 1751831999999,
          "quote_volume": 821240.59044,
          "trades": 4505,
          "taker_buy_base": 272676.28,
          "taker_buy_quote": 414778.99269
        },
        {
          "timestamp": 1751832000000,
          "datetime": "2025-07-06T20:00:00",
          "open": 1.521,
          "high": 1.664,
          "low": 1.52,
          "close": 1.619,
          "volume": 4010251.04,
          "close_time": 1751846399999,
          "quote_volume": 6492264.95703,
          "trades": 27538,
          "taker_buy_base": 2315585.21,
          "taker_buy_quote": 3744611.5303
        },
        {
          "timestamp": 1751846400000,
          "datetime": "2025-07-07T00:00:00",
          "open": 1.62,
          "high": 1.653,
          "low": 1.596,
          "close": 1.641,
          "volume": 1579137.01,
          "close_time": 1751860799999,
          "quote_volume": 2565809.13713,
          "trades": 13529,
          "taker_buy_base": 826843.62,
          "taker_buy_quote": 1344327.67979
        },
        {
          "timestamp": 1751860800000,
          "datetime": "2025-07-07T04:00:00",
          "open": 1.643,
          "high": 1.68,
          "low": 1.632,
          "close": 1.677,
          "volume": 2873925.15,
          "close_time": 1751875199999,
          "quote_volume": 4778858.74633,
          "trades": 20491,
          "taker_buy_base": 1494768.52,
          "taker_buy_quote": 2487027.54083
        },
        {
          "timestamp": 1751875200000,
          "datetime": "2025-07-07T08:00:00",
          "open": 1.676,
          "high": 1.681,
          "low": 1.616,
          "close": 1.625,
          "volume": 2577228.52,
          "close_time": 1751889599999,
          "quote_volume": 4222522.82007,
          "trades": 16947,
          "taker_buy_base": 1247834.52,
          "taker_buy_quote": 2045910.90675
        },
        {
          "timestamp": 1751889600000,
          "datetime": "2025-07-07T12:00:00",
          "open": 1.626,
          "high": 1.64,
          "low": 1.577,
          "close": 1.583,
          "volume": 3145789.4,
          "close_time": 1751903999999,
          "quote_volume": 5048807.63783,
          "trades": 16882,
          "taker_buy_base": 1173799.52,
          "taker_buy_quote": 1888374.57129
        },
        {
          "timestamp": 1751904000000,
          "datetime": "2025-07-07T16:00:00",
          "open": 1.582,
          "high": 1.598,
          "low": 1.556,
          "close": 1.586,
          "volume": 2197065.82,
          "close_time": 1751918399999,
          "quote_volume": 3466982.0965,
          "trades": 13123,
          "taker_buy_base": 1049715.3,
          "taker_buy_quote": 1658058.33934
        },
        {
          "timestamp": 1751918400000,
          "datetime": "2025-07-07T20:00:00",
          "open": 1.586,
          "high": 1.586,
          "low": 1.554,
          "close": 1.573,
          "volume": 1265569.04,
          "close_time": 1751932799999,
          "quote_volume": 1985252.4417,
          "trades": 8838,
          "taker_buy_base": 634916.52,
          "taker_buy_quote": 996327.90184
        },
        {
          "timestamp": 1751932800000,
          "datetime": "2025-07-08T00:00:00",
          "open": 1.573,
          "high": 1.585,
          "low": 1.546,
          "close": 1.559,
          "volume": 1296055.47,
          "close_time": 1751947199999,
          "quote_volume": 2022445.03905,
          "trades": 7840,
          "taker_buy_base": 566032.74,
          "taker_buy_quote": 884321.14606
        },
        {
          "timestamp": 1751947200000,
          "datetime": "2025-07-08T04:00:00",
          "open": 1.558,
          "high": 1.567,
          "low": 1.548,
          "close": 1.56,
          "volume": 511362.29,
          "close_time": 1751961599999,
          "quote_volume": 795467.27019,
          "trades": 4494,
          "taker_buy_base": 216831.09,
          "taker_buy_quote": 337534.05083
        },
        {
          "timestamp": 1751961600000,
          "datetime": "2025-07-08T08:00:00",
          "open": 1.561,
          "high": 1.634,
          "low": 1.539,
          "close": 1.619,
          "volume": 2224010.92,
          "close_time": 1751975999999,
          "quote_volume": 3531367.26035,
          "trades": 16014,
          "taker_buy_base": 1296118.5,
          "taker_buy_quote": 2059097.62367
        },
        {
          "timestamp": 1751976000000,
          "datetime": "2025-07-08T12:00:00",
          "open": 1.619,
          "high": 1.66,
          "low": 1.577,
          "close": 1.589,
          "volume": 3603790.45,
          "close_time": 1751990399999,
          "quote_volume": 5827598.85082,
          "trades": 24525,
          "taker_buy_base": 1640098.56,
          "taker_buy_quote": 2656529.19321
        },
        {
          "timestamp": 1751990400000,
          "datetime": "2025-07-08T16:00:00",
          "open": 1.589,
          "high": 1.63,
          "low": 1.564,
          "close": 1.611,
          "volume": 2379281.02,
          "close_time": 1752004799999,
          "quote_volume": 3796109.5691,
          "trades": 14737,
          "taker_buy_base": 1231146.91,
          "taker_buy_quote": 1965752.70381
        },
        {
          "timestamp": 1752004800000,
          "datetime": "2025-07-08T20:00:00",
          "open": 1.612,
          "high": 1.624,
          "low": 1.596,
          "close": 1.598,
          "volume": 618837.34,
          "close_time": 1752019199999,
          "quote_volume": 996173.83549,
          "trades": 4747,
          "taker_buy_base": 278117.56,
          "taker_buy_quote": 447860.63167
        },
        {
          "timestamp": 1752019200000,
          "datetime": "2025-07-09T00:00:00",
          "open": 1.598,
          "high": 1.609,
          "low": 1.565,
          "close": 1.57,
          "volume": 972668.46,
          "close_time": 1752033599999,
          "quote_volume": 1538721.62692,
          "trades": 6461,
          "taker_buy_base": 445133.63,
          "taker_buy_quote": 705170.47543
        },
        {
          "timestamp": 1752033600000,
          "datetime": "2025-07-09T04:00:00",
          "open": 1.571,
          "high": 1.706,
          "low": 1.571,
          "close": 1.656,
          "volume": 3587650.39,
          "close_time": 1752047999999,
          "quote_volume": 5885193.57987,
          "trades": 25696,
          "taker_buy_base": 1973500.29,
          "taker_buy_quote": 3242121.06611
        },
        {
          "timestamp": 1752048000000,
          "datetime": "2025-07-09T08:00:00",
          "open": 1.656,
          "high": 1.657,
          "low": 1.607,
          "close": 1.616,
          "volume": 3050884.25,
          "close_time": 1752062399999,
          "quote_volume": 4963081.38282,
          "trades": 20402,
          "taker_buy_base": 1426827.58,
          "taker_buy_quote": 2322120.18977
        },
        {
          "timestamp": 1752062400000,
          "datetime": "2025-07-09T12:00:00",
          "open": 1.616,
          "high": 1.642,
          "low": 1.593,
          "close": 1.612,
          "volume": 2427352.11,
          "close_time": 1752076799999,
          "quote_volume": 3927251.84473,
          "trades": 15402,
          "taker_buy_base": 1286592.44,
          "taker_buy_quote": 2081605.3432
        },
        {
          "timestamp": 1752076800000,
          "datetime": "2025-07-09T16:00:00",
          "open": 1.611,
          "high": 1.673,
          "low": 1.603,
          "close": 1.666,
          "volume": 2383569.68,
          "close_time": 1752091199999,
          "quote_volume": 3890988.48207,
          "trades": 17494,
          "taker_buy_base": 1183911.08,
          "taker_buy_quote": 1933527.15699
        },
        {
          "timestamp": 1752091200000,
          "datetime": "2025-07-09T20:00:00",
          "open": 1.666,
          "high": 1.734,
          "low": 1.647,
          "close": 1.692,
          "volume": 3224265.45,
          "close_time": 1752105599999,
          "quote_volume": 5462165.75653,
          "trades": 27621,
          "taker_buy_base": 1749638.21,
          "taker_buy_quote": 2966544.6843
        },
        {
          "timestamp": 1752105600000,
          "datetime": "2025-07-10T00:00:00",
          "open": 1.691,
          "high": 1.701,
          "low": 1.667,
          "close": 1.681,
          "volume": 1347818.3,
          "close_time": 1752119999999,
          "quote_volume": 2266198.47391,
          "trades": 10295,
          "taker_buy_base": 634152.84,
          "taker_buy_quote": 1066919.81043
        },
        {
          "timestamp": 1752120000000,
          "datetime": "2025-07-10T04:00:00",
          "open": 1.68,
          "high": 1.722,
          "low": 1.67,
          "close": 1.715,
          "volume": 1824235.27,
          "close_time": 1752134399999,
          "quote_volume": 3097416.26264,
          "trades": 11922,
          "taker_buy_base": 940510.46,
          "taker_buy_quote": 1598895.33692
        },
        {
          "timestamp": 1752134400000,
          "datetime": "2025-07-10T08:00:00",
          "open": 1.715,
          "high": 1.737,
          "low": 1.701,
          "close": 1.711,
          "volume": 1741103.89,
          "close_time": 1752148799999,
          "quote_volume": 2991314.09365,
          "trades": 11502,
          "taker_buy_base": 798587.75,
          "taker_buy_quote": 1372511.13961
        },
        {
          "timestamp": 1752148800000,
          "datetime": "2025-07-10T12:00:00",
          "open": 1.711,
          "high": 1.759,
          "low": 1.691,
          "close": 1.703,
          "volume": 2007552.71,
          "close_time": 1752163199999,
          "quote_volume": 3459950.61848,
          "trades": 14364,
          "taker_buy_base": 1043515.17,
          "taker_buy_quote": 1799019.16363
        },
        {
          "timestamp": 1752163200000,
          "datetime": "2025-07-10T16:00:00",
          "open": 1.704,
          "high": 1.769,
          "low": 1.697,
          "close": 1.729,
          "volume": 2859508.14,
          "close_time": 1752177599999,
          "quote_volume": 4977466.63197,
          "trades": 18039,
          "taker_buy_base": 1377144.2,
          "taker_buy_quote": 2397422.49237
        },
        {
          "timestamp": 1752177600000,
          "datetime": "2025-07-10T20:00:00",
          "open": 1.729,
          "high": 1.866,
          "low": 1.729,
          "close": 1.843,
          "volume": 4205386.75,
          "close_time": 1752191999999,
          "quote_volume": 7580136.1823,
          "trades": 26430,
          "taker_buy_base": 2170405.3,
          "taker_buy_quote": 3909317.93505
        },
        {
          "timestamp": 1752192000000,
          "datetime": "2025-07-11T00:00:00",
          "open": 1.844,
          "high": 1.898,
          "low": 1.812,
          "close": 1.889,
          "volume": 2158855.55,
          "close_time": 1752206399999,
          "quote_volume": 4024384.8334,
          "trades": 16794,
          "taker_buy_base": 1154797.63,
          "taker_buy_quote": 2154867.7267
        },
        {
          "timestamp": 1752206400000,
          "datetime": "2025-07-11T04:00:00",
          "open": 1.889,
          "high": 1.958,
          "low": 1.86,
          "close": 1.875,
          "volume": 2932631.92,
          "close_time": 1752220799999,
          "quote_volume": 5589239.35602,
          "trades": 24628,
          "taker_buy_base": 1436240.95,
          "taker_buy_quote": 2739938.84958
        },
        {
          "timestamp": 1752220800000,
          "datetime": "2025-07-11T08:00:00",
          "open": 1.876,
          "high": 1.936,
          "low": 1.874,
          "close": 1.9,
          "volume": 1811666.56,
          "close_time": 1752235199999,
          "quote_volume": 3457136.22955,
          "trades": 14246,
          "taker_buy_base": 909018.55,
          "taker_buy_quote": 1735277.69986
        },
        {
          "timestamp": 1752235200000,
          "datetime": "2025-07-11T12:00:00",
          "open": 1.9,
          "high": 1.972,
          "low": 1.896,
          "close": 1.913,
          "volume": 2775673.01,
          "close_time": 1752249599999,
          "quote_volume": 5372906.98773,
          "trades": 26733,
          "taker_buy_base": 1222220.77,
          "taker_buy_quote": 2366839.41821
        },
        {
          "timestamp": 1752249600000,
          "datetime": "2025-07-11T16:00:00",
          "open": 1.914,
          "high": 2.02,
          "low": 1.909,
          "close": 2.02,
          "volume": 2443620.82,
          "close_time": 1752263999999,
          "quote_volume": 4807333.35345,
          "trades": 22473,
          "taker_buy_base": 1345822.26,
          "taker_buy_quote": 2649789.52593
        },
        {
          "timestamp": 1752264000000,
          "datetime": "2025-07-11T20:00:00",
          "open": 2.02,
          "high": 2.063,
          "low": 1.912,
          "close": 1.933,
          "volume": 3037907.41,
          "close_time": 1752278399999,
          "quote_volume": 6051696.82039,
          "trades": 29273,
          "taker_buy_base": 1527963.38,
          "taker_buy_quote": 3050990.81225
        },
        {
          "timestamp": 1752278400000,
          "datetime": "2025-07-12T00:00:00",
          "open": 1.933,
          "high": 1.947,
          "low": 1.88,
          "close": 1.929,
          "volume": 1262106.16,
          "close_time": 1752292799999,
          "quote_volume": 2418123.58103,
          "trades": 13207,
          "taker_buy_base": 607053.88,
          "taker_buy_quote": 1164191.13143
        },
        {
          "timestamp": 1752292800000,
          "datetime": "2025-07-12T04:00:00",
          "open": 1.93,
          "high": 1.937,
          "low": 1.862,
          "close": 1.903,
          "volume": 1621857.41,
          "close_time": 1752307199999,
          "quote_volume": 3071731.42444,
          "trades": 17713,
          "taker_buy_base": 850696.47,
          "taker_buy_quote": 1612613.93826
        },
        {
          "timestamp": 1752307200000,
          "datetime": "2025-07-12T08:00:00",
          "open": 1.903,
          "high": 1.916,
          "low": 1.883,
          "close": 1.897,
          "volume": 1110541.86,
          "close_time": 1752321599999,
          "quote_volume": 2108401.34791,
          "trades": 12463,
          "taker_buy_base": 582942.14,
          "taker_buy_quote": 1106903.37977
        },
        {
          "timestamp": 1752321600000,
          "datetime": "2025-07-12T12:00:00",
          "open": 1.897,
          "high": 1.914,
          "low": 1.805,
          "close": 1.816,
          "volume": 2624992.06,
          "close_time": 1752335999999,
          "quote_volume": 4865927.21463,
          "trades": 27748,
          "taker_buy_base": 1372595.91,
          "taker_buy_quote": 2546521.84688
        },
        {
          "timestamp": 1752336000000,
          "datetime": "2025-07-12T16:00:00",
          "open": 1.817,
          "high": 1.887,
          "low": 1.809,
          "close": 1.883,
          "volume": 875898.27,
          "close_time": 1752350399999,
          "quote_volume": 1622398.33339,
          "trades": 9782,
          "taker_buy_base": 498465.54,
          "taker_buy_quote": 922915.67299
        },
        {
          "timestamp": 1752350400000,
          "datetime": "2025-07-12T20:00:00",
          "open": 1.883,
          "high": 1.884,
          "low": 1.838,
          "close": 1.858,
          "volume": 606274.17,
          "close_time": 1752364799999,
          "quote_volume": 1124665.3032,
          "trades": 7081,
          "taker_buy_base": 293448.23,
          "taker_buy_quote": 544622.13969
        },
        {
          "timestamp": 1752364800000,
          "datetime": "2025-07-13T00:00:00",
          "open": 1.858,
          "high": 1.878,
          "low": 1.846,
          "close": 1.862,
          "volume": 641029.46,
          "close_time": 1752379199999,
          "quote_volume": 1193741.01278,
          "trades": 8656,
          "taker_buy_base": 332066.09,
          "taker_buy_quote": 618374.94835
        },
        {
          "timestamp": 1752379200000,
          "datetime": "2025-07-13T04:00:00",
          "open": 1.863,
          "high": 1.91,
          "low": 1.853,
          "close": 1.895,
          "volume": 925444.07,
          "close_time": 1752393599999,
          "quote_volume": 1744238.93968,
          "trades": 12110,
          "taker_buy_base": 541024.92,
          "taker_buy_quote": 1019053.77163
        },
        {
          "timestamp": 1752393600000,
          "datetime": "2025-07-13T08:00:00",
          "open": 1.896,
          "high": 1.901,
          "low": 1.854,
          "close": 1.9,
          "volume": 1035712.11,
          "close_time": 1752407999999,
          "quote_volume": 1939943.49432,
          "trades": 11509,
          "taker_buy_base": 575963.8,
          "taker_buy_quote": 1078981.71806
        },
        {
          "timestamp": 1752408000000,
          "datetime": "2025-07-13T12:00:00",
          "open": 1.9,
          "high": 1.927,
          "low": 1.88,
          "close": 1.889,
          "volume": 2389964.39,
          "close_time": 1752422399999,
          "quote_volume": 4549143.12715,
          "trades": 22757,
          "taker_buy_base": 1208638.32,
          "taker_buy_quote": 2300702.93822
        },
        {
          "timestamp": 1752422400000,
          "datetime": "2025-07-13T16:00:00",
          "open": 1.89,
          "high": 1.919,
          "low": 1.866,
          "close": 1.896,
          "volume": 1073221.58,
          "close_time": 1752436799999,
          "quote_volume": 2033197.45092,
          "trades": 13585,
          "taker_buy_base": 464867.82,
          "taker_buy_quote": 881254.64736
        },
        {
          "timestamp": 1752436800000,
          "datetime": "2025-07-13T20:00:00",
          "open": 1.896,
          "high": 1.92,
          "low": 1.846,
          "close": 1.89,
          "volume": 1429487.36,
          "close_time": 1752451199999,
          "quote_volume": 2694619.88136,
          "trades": 15737,
          "taker_buy_base": 662142.86,
          "taker_buy_quote": 1250133.88119
        },
        {
          "timestamp": 1752451200000,
          "datetime": "2025-07-14T00:00:00",
          "open": 1.89,
          "high": 1.989,
          "low": 1.877,
          "close": 1.973,
          "volume": 1683691.9,
          "close_time": 1752465599999,
          "quote_volume": 3267090.43998,
          "trades": 17344,
          "taker_buy_base": 916089.45,
          "taker_buy_quote": 1777703.68361
        },
        {
          "timestamp": 1752465600000,
          "datetime": "2025-07-14T04:00:00",
          "open": 1.974,
          "high": 2.021,
          "low": 1.952,
          "close": 1.981,
          "volume": 3090026.77,
          "close_time": 1752479999999,
          "quote_volume": 6140310.21281,
          "trades": 27156,
          "taker_buy_base": 1653185.98,
          "taker_buy_quote": 3287889.26427
        },
        {
          "timestamp": 1752480000000,
          "datetime": "2025-07-14T08:00:00",
          "open": 1.981,
          "high": 1.986,
          "low": 1.942,
          "close": 1.966,
          "volume": 2161624.93,
          "close_time": 1752494399999,
          "quote_volume": 4243029.75895,
          "trades": 20135,
          "taker_buy_base": 918590.57,
          "taker_buy_quote": 1803892.81945
        },
        {
          "timestamp": 1752494400000,
          "datetime": "2025-07-14T12:00:00",
          "open": 1.965,
          "high": 1.985,
          "low": 1.888,
          "close": 1.91,
          "volume": 2331321.17,
          "close_time": 1752508799999,
          "quote_volume": 4528380.18507,
          "trades": 19492,
          "taker_buy_base": 1056649.3,
          "taker_buy_quote": 2054053.83972
        },
        {
          "timestamp": 1752508800000,
          "datetime": "2025-07-14T16:00:00",
          "open": 1.91,
          "high": 1.938,
          "low": 1.867,
          "close": 1.876,
          "volume": 1003487.71,
          "close_time": 1752523199999,
          "quote_volume": 1909386.68472,
          "trades": 12879,
          "taker_buy_base": 504002.31,
          "taker_buy_quote": 959702.8156
        },
        {
          "timestamp": 1752523200000,
          "datetime": "2025-07-14T20:00:00",
          "open": 1.877,
          "high": 1.881,
          "low": 1.843,
          "close": 1.861,
          "volume": 829628.76,
          "close_time": 1752537599999,
          "quote_volume": 1547929.90748,
          "trades": 9369,
          "taker_buy_base": 362388.41,
          "taker_buy_quote": 676641.87762
        },
        {
          "timestamp": 1752537600000,
          "datetime": "2025-07-15T00:00:00",
          "open": 1.862,
          "high": 1.882,
          "low": 1.792,
          "close": 1.817,
          "volume": 1644119.25,
          "close_time": 1752551999999,
          "quote_volume": 3011475.09477,
          "trades": 16960,
          "taker_buy_base": 692116.85,
          "taker_buy_quote": 1267322.24491
        },
        {
          "timestamp": 1752552000000,
          "datetime": "2025-07-15T04:00:00",
          "open": 1.816,
          "high": 1.849,
          "low": 1.797,
          "close": 1.825,
          "volume": 830086.28,
          "close_time": 1752566399999,
          "quote_volume": 1518260.38264,
          "trades": 8320,
          "taker_buy_base": 408718.57,
          "taker_buy_quote": 748153.64113
        },
        {
          "timestamp": 1752566400000,
          "datetime": "2025-07-15T08:00:00",
          "open": 1.825,
          "high": 1.847,
          "low": 1.804,
          "close": 1.838,
          "volume": 705692.2,
          "close_time": 1752580799999,
          "quote_volume": 1291113.88477,
          "trades": 7494,
          "taker_buy_base": 374909.78,
          "taker_buy_quote": 686466.45774
        },
        {
          "timestamp": 1752580800000,
          "datetime": "2025-07-15T12:00:00",
          "open": 1.838,
          "high": 1.9,
          "low": 1.809,
          "close": 1.884,
          "volume": 2402744.66,
          "close_time": 1752595199999,
          "quote_volume": 4456393.34293,
          "trades": 22729,
          "taker_buy_base": 1164251.27,
          "taker_buy_quote": 2160348.55036
        },
        {
          "timestamp": 1752595200000,
          "datetime": "2025-07-15T16:00:00",
          "open": 1.884,
          "high": 1.99,
          "low": 1.883,
          "close": 1.902,
          "volume": 3746762.95,
          "close_time": 1752609599999,
          "quote_volume": 7318550.97975,
          "trades": 29485,
          "taker_buy_base": 1876081.14,
          "taker_buy_quote": 3667940.42368
        },
        {
          "timestamp": 1752609600000,
          "datetime": "2025-07-15T20:00:00",
          "open": 1.902,
          "high": 1.986,
          "low": 1.896,
          "close": 1.979,
          "volume": 1100476.23,
          "close_time": 1752623999999,
          "quote_volume": 2134022.0421,
          "trades": 11325,
          "taker_buy_base": 598836.16,
          "taker_buy_quote": 1161523.14008
        },
        {
          "timestamp": 1752624000000,
          "datetime": "2025-07-16T00:00:00",
          "open": 1.98,
          "high": 1.997,
          "low": 1.924,
          "close": 1.942,
          "volume": 1194307.75,
          "close_time": 1752638399999,
          "quote_volume": 2345908.01348,
          "trades": 11208,
          "taker_buy_base": 506685.25,
          "taker_buy_quote": 995142.45408
        },
        {
          "timestamp": 1752638400000,
          "datetime": "2025-07-16T04:00:00",
          "open": 1.943,
          "high": 1.992,
          "low": 1.922,
          "close": 1.976,
          "volume": 1233822.16,
          "close_time": 1752652799999,
          "quote_volume": 2424341.79471,
          "trades": 13826,
          "taker_buy_base": 616527.84,
          "taker_buy_quote": 1212233.47837
        },
        {
          "timestamp": 1752652800000,
          "datetime": "2025-07-16T08:00:00",
          "open": 1.976,
          "high": 1.986,
          "low": 1.945,
          "close": 1.953,
          "volume": 1606881.14,
          "close_time": 1752667199999,
          "quote_volume": 3155699.67261,
          "trades": 12916,
          "taker_buy_base": 750263.15,
          "taker_buy_quote": 1472087.88709
        },
        {
          "timestamp": 1752667200000,
          "datetime": "2025-07-16T12:00:00",
          "open": 1.954,
          "high": 1.995,
          "low": 1.93,
          "close": 1.948,
          "volume": 2734655.85,
          "close_time": 1752681599999,
          "quote_volume": 5362683.80632,
          "trades": 24402,
          "taker_buy_base": 1427923.84,
          "taker_buy_quote": 2799131.57086
        },
        {
          "timestamp": 1752681600000,
          "datetime": "2025-07-16T16:00:00",
          "open": 1.948,
          "high": 2.042,
          "low": 1.941,
          "close": 2.029,
          "volume": 2429713.2,
          "close_time": 1752695999999,
          "quote_volume": 4876285.37937,
          "trades": 22361,
          "taker_buy_base": 1342922.73,
          "taker_buy_quote": 2694272.66147
        },
        {
          "timestamp": 1752696000000,
          "datetime": "2025-07-16T20:00:00",
          "open": 2.029,
          "high": 2.089,
          "low": 1.989,
          "close": 1.996,
          "volume": 1758701.06,
          "close_time": 1752710399999,
          "quote_volume": 3595971.00873,
          "trades": 16739,
          "taker_buy_base": 846807.99,
          "taker_buy_quote": 1734615.23823
        },
        {
          "timestamp": 1752710400000,
          "datetime": "2025-07-17T00:00:00",
          "open": 1.997,
          "high": 2.033,
          "low": 1.891,
          "close": 1.912,
          "volume": 1560107.97,
          "close_time": 1752724799999,
          "quote_volume": 3044832.43296,
          "trades": 16014,
          "taker_buy_base": 828816.17,
          "taker_buy_quote": 1620004.69313
        },
        {
          "timestamp": 1752724800000,
          "datetime": "2025-07-17T04:00:00",
          "open": 1.912,
          "high": 1.988,
          "low": 1.905,
          "close": 1.982,
          "volume": 2990820.36,
          "close_time": 1752739199999,
          "quote_volume": 5824893.04783,
          "trades": 26462,
          "taker_buy_base": 1514368.47,
          "taker_buy_quote": 2950971.5319
        },
        {
          "timestamp": 1752739200000,
          "datetime": "2025-07-17T08:00:00",
          "open": 1.981,
          "high": 2.011,
          "low": 1.934,
          "close": 1.954,
          "volume": 3092696.46,
          "close_time": 1752753599999,
          "quote_volume": 6101649.2225,
          "trades": 30081,
          "taker_buy_base": 1368949.63,
          "taker_buy_quote": 2697190.09665
        },
        {
          "timestamp": 1752753600000,
          "datetime": "2025-07-17T12:00:00",
          "open": 1.953,
          "high": 1.988,
          "low": 1.903,
          "close": 1.962,
          "volume": 2698812.61,
          "close_time": 1752767999999,
          "quote_volume": 5259807.8198,
          "trades": 23463,
          "taker_buy_base": 1295431.79,
          "taker_buy_quote": 2522979.60905
        },
        {
          "timestamp": 1752768000000,
          "datetime": "2025-07-17T16:00:00",
          "open": 1.961,
          "high": 1.965,
          "low": 1.898,
          "close": 1.905,
          "volume": 2494191.07,
          "close_time": 1752782399999,
          "quote_volume": 4821280.39566,
          "trades": 24513,
          "taker_buy_base": 1125828.04,
          "taker_buy_quote": 2174739.78931
        },
        {
          "timestamp": 1752782400000,
          "datetime": "2025-07-17T20:00:00",
          "open": 1.905,
          "high": 1.975,
          "low": 1.865,
          "close": 1.941,
          "volume": 4089839.59,
          "close_time": 1752796799999,
          "quote_volume": 7834951.33632,
          "trades": 33727,
          "taker_buy_base": 1754020.0,
          "taker_buy_quote": 3362595.92912
        },
        {
          "timestamp": 1752796800000,
          "datetime": "2025-07-18T00:00:00",
          "open": 1.94,
          "high": 2.023,
          "low": 1.925,
          "close": 2.019,
          "volume": 3168354.76,
          "close_time": 1752811199999,
          "quote_volume": 6307117.45913,
          "trades": 21462,
          "taker_buy_base": 1675924.16,
          "taker_buy_quote": 3338261.71562
        },
        {
          "timestamp": 1752811200000,
          "datetime": "2025-07-18T04:00:00",
          "open": 2.019,
          "high": 2.112,
          "low": 2.009,
          "close": 2.036,
          "volume": 3668159.49,
          "close_time": 1752825599999,
          "quote_volume": 7588902.70357,
          "trades": 26158,
          "taker_buy_base": 1788673.62,
          "taker_buy_quote": 3701589.67085
        },
        {
          "timestamp": 1752825600000,
          "datetime": "2025-07-18T08:00:00",
          "open": 2.037,
          "high": 2.062,
          "low": 2.005,
          "close": 2.03,
          "volume": 2840785.57,
          "close_time": 1752839999999,
          "quote_volume": 5766536.14694,
          "trades": 23093,
          "taker_buy_base": 1470199.92,
          "taker_buy_quote": 2984678.05303
        },
        {
          "timestamp": 1752840000000,
          "datetime": "2025-07-18T12:00:00",
          "open": 2.03,
          "high": 2.098,
          "low": 1.952,
          "close": 1.968,
          "volume": 4464124.55,
          "close_time": 1752854399999,
          "quote_volume": 9018073.59391,
          "trades": 33976,
          "taker_buy_base": 2297601.74,
          "taker_buy_quote": 4631905.62311
        },
        {
          "timestamp": 1752854400000,
          "datetime": "2025-07-18T16:00:00",
          "open": 1.968,
          "high": 1.998,
          "low": 1.923,
          "close": 1.951,
          "volume": 2601653.13,
          "close_time": 1752868799999,
          "quote_volume": 5115296.46488,
          "trades": 22960,
          "taker_buy_base": 1381347.91,
          "taker_buy_quote": 2717841.34256
        },
        {
          "timestamp": 1752868800000,
          "datetime": "2025-07-18T20:00:00",
          "open": 1.951,
          "high": 1.993,
          "low": 1.894,
          "close": 1.961,
          "volume": 2369414.58,
          "close_time": 1752883199999,
          "quote_volume": 4606537.66114,
          "trades": 21245,
          "taker_buy_base": 1077488.93,
          "taker_buy_quote": 2096928.37399
        },
        {
          "timestamp": 1752883200000,
          "datetime": "2025-07-19T00:00:00",
          "open": 1.961,
          "high": 2.017,
          "low": 1.885,
          "close": 2.01,
          "volume": 1295865.7,
          "close_time": 1752897599999,
          "quote_volume": 2514267.29902,
          "trades": 13708,
          "taker_buy_base": 674192.27,
          "taker_buy_quote": 1310726.00953
        },
        {
          "timestamp": 1752897600000,
          "datetime": "2025-07-19T04:00:00",
          "open": 2.01,
          "high": 2.03,
          "low": 1.955,
          "close": 1.957,
          "volume": 1053149.33,
          "close_time": 1752911999999,
          "quote_volume": 2091603.34282,
          "trades": 9713,
          "taker_buy_base": 462853.0,
          "taker_buy_quote": 920345.77283
        },
        {
          "timestamp": 1752912000000,
          "datetime": "2025-07-19T08:00:00",
          "open": 1.956,
          "high": 1.959,
          "low": 1.921,
          "close": 1.924,
          "volume": 1332125.75,
          "close_time": 1752926399999,
          "quote_volume": 2586604.37254,
          "trades": 10374,
          "taker_buy_base": 748863.3,
          "taker_buy_quote": 1453620.47879
        },
        {
          "timestamp": 1752926400000,
          "datetime": "2025-07-19T12:00:00",
          "open": 1.924,
          "high": 1.934,
          "low": 1.887,
          "close": 1.912,
          "volume": 1081266.87,
          "close_time": 1752940799999,
          "quote_volume": 2067179.21333,
          "trades": 12124,
          "taker_buy_base": 549930.64,
          "taker_buy_quote": 1051671.77684
        },
        {
          "timestamp": 1752940800000,
          "datetime": "2025-07-19T16:00:00",
          "open": 1.911,
          "high": 1.996,
          "low": 1.901,
          "close": 1.995,
          "volume": 1189008.25,
          "close_time": 1752955199999,
          "quote_volume": 2324330.57866,
          "trades": 10528,
          "taker_buy_base": 557416.1,
          "taker_buy_quote": 1090112.22157
        },
        {
          "timestamp": 1752955200000,
          "datetime": "2025-07-19T20:00:00",
          "open": 1.995,
          "high": 2.019,
          "low": 1.961,
          "close": 1.992,
          "volume": 2361557.8,
          "close_time": 1752969599999,
          "quote_volume": 4715958.0859,
          "trades": 14393,
          "taker_buy_base": 1178006.3,
          "taker_buy_quote": 2352562.89104
        },
        {
          "timestamp": 1752969600000,
          "datetime": "2025-07-20T00:00:00",
          "open": 1.993,
          "high": 2.018,
          "low": 1.97,
          "close": 1.997,
          "volume": 1281964.41,
          "close_time": 1752983999999,
          "quote_volume": 2550318.84138,
          "trades": 10326,
          "taker_buy_base": 712266.49,
          "taker_buy_quote": 1415994.9657
        },
        {
          "timestamp": 1752984000000,
          "datetime": "2025-07-20T04:00:00",
          "open": 1.997,
          "high": 2.055,
          "low": 1.986,
          "close": 2.033,
          "volume": 1174277.79,
          "close_time": 1752998399999,
          "quote_volume": 2374074.57813,
          "trades": 10492,
          "taker_buy_base": 573480.92,
          "taker_buy_quote": 1160883.16313
        },
        {
          "timestamp": 1752998400000,
          "datetime": "2025-07-20T08:00:00",
          "open": 2.033,
          "high": 2.21,
          "low": 2.033,
          "close": 2.193,
          "volume": 6525123.61,
          "close_time": 1753012799999,
          "quote_volume": 14005827.65959,
          "trades": 42852,
          "taker_buy_base": 3527239.89,
          "taker_buy_quote": 7569431.80054
        },
        {
          "timestamp": 1753012800000,
          "datetime": "2025-07-20T12:00:00",
          "open": 2.193,
          "high": 2.264,
          "low": 2.183,
          "close": 2.249,
          "volume": 5723108.48,
          "close_time": 1753027199999,
          "quote_volume": 12700873.02717,
          "trades": 43512,
          "taker_buy_base": 3024667.08,
          "taker_buy_quote": 6720490.20155
        },
        {
          "timestamp": 1753027200000,
          "datetime": "2025-07-20T16:00:00",
          "open": 2.25,
          "high": 2.261,
          "low": 2.153,
          "close": 2.183,
          "volume": 3419832.5,
          "close_time": 1753041599999,
          "quote_volume": 7517707.1438,
          "trades": 26515,
          "taker_buy_base": 1499073.52,
          "taker_buy_quote": 3293540.04746
        },
        {
          "timestamp": 1753041600000,
          "datetime": "2025-07-20T20:00:00",
          "open": 2.183,
          "high": 2.193,
          "low": 2.114,
          "close": 2.164,
          "volume": 2363516.35,
          "close_time": 1753055999999,
          "quote_volume": 5095211.4866,
          "trades": 21333,
          "taker_buy_base": 1114163.54,
          "taker_buy_quote": 2404803.33811
        },
        {
          "timestamp": 1753056000000,
          "datetime": "2025-07-21T00:00:00",
          "open": 2.164,
          "high": 2.2,
          "low": 2.107,
          "close": 2.188,
          "volume": 1826911.22,
          "close_time": 1753070399999,
          "quote_volume": 3928737.34273,
          "trades": 18800,
          "taker_buy_base": 983228.84,
          "taker_buy_quote": 2115806.59821
        },
        {
          "timestamp": 1753070400000,
          "datetime": "2025-07-21T04:00:00",
          "open": 2.188,
          "high": 2.205,
          "low": 2.155,
          "close": 2.187,
          "volume": 1742900.19,
          "close_time": 1753084799999,
          "quote_volume": 3806998.72274,
          "trades": 14040,
          "taker_buy_base": 919131.29,
          "taker_buy_quote": 2007605.65722
        },
        {
          "timestamp": 1753084800000,
          "datetime": "2025-07-21T08:00:00",
          "open": 2.187,
          "high": 2.242,
          "low": 2.176,
          "close": 2.223,
          "volume": 2308375.53,
          "close_time": 1753099199999,
          "quote_volume": 5098271.87252,
          "trades": 16500,
          "taker_buy_base": 1168090.43,
          "taker_buy_quote": 2582833.95902
        },
        {
          "timestamp": 1753099200000,
          "datetime": "2025-07-21T12:00:00",
          "open": 2.223,
          "high": 2.286,
          "low": 2.194,
          "close": 2.244,
          "volume": 4231915.97,
          "close_time": 1753113599999,
          "quote_volume": 9506308.26393,
          "trades": 31175,
          "taker_buy_base": 1834126.73,
          "taker_buy_quote": 4120038.27871
        },
        {
          "timestamp": 1753113600000,
          "datetime": "2025-07-21T16:00:00",
          "open": 2.244,
          "high": 2.256,
          "low": 2.166,
          "close": 2.183,
          "volume": 3637766.88,
          "close_time": 1753127999999,
          "quote_volume": 8040833.60941,
          "trades": 30010,
          "taker_buy_base": 1639923.47,
          "taker_buy_quote": 3623957.94521
        },
        {
          "timestamp": 1753128000000,
          "datetime": "2025-07-21T20:00:00",
          "open": 2.184,
          "high": 2.256,
          "low": 2.172,
          "close": 2.244,
          "volume": 1207168.25,
          "close_time": 1753142399999,
          "quote_volume": 2669281.28633,
          "trades": 13885,
          "taker_buy_base": 612243.65,
          "taker_buy_quote": 1353808.70096
        },
        {
          "timestamp": 1753142400000,
          "datetime": "2025-07-22T00:00:00",
          "open": 2.244,
          "high": 2.251,
          "low": 2.129,
          "close": 2.155,
          "volume": 2747927.65,
          "close_time": 1753156799999,
          "quote_volume": 6020974.15643,
          "trades": 26158,
          "taker_buy_base": 1203778.57,
          "taker_buy_quote": 2638877.91044
        },
        {
          "timestamp": 1753156800000,
          "datetime": "2025-07-22T04:00:00",
          "open": 2.155,
          "high": 2.167,
          "low": 2.094,
          "close": 2.122,
          "volume": 2759415.0,
          "close_time": 1753171199999,
          "quote_volume": 5866579.66409,
          "trades": 23051,
          "taker_buy_base": 1319776.1,
          "taker_buy_quote": 2804996.06242
        },
        {
          "timestamp": 1753171200000,
          "datetime": "2025-07-22T08:00:00",
          "open": 2.122,
          "high": 2.161,
          "low": 2.066,
          "close": 2.148,
          "volume": 2183309.29,
          "close_time": 1753185599999,
          "quote_volume": 4604363.27395,
          "trades": 17490,
          "taker_buy_base": 1044827.51,
          "taker_buy_quote": 2205236.70532
        },
        {
          "timestamp": 1753185600000,
          "datetime": "2025-07-22T12:00:00",
          "open": 2.147,
          "high": 2.179,
          "low": 2.085,
          "close": 2.146,
          "volume": 2373951.27,
          "close_time": 1753199999999,
          "quote_volume": 5070537.0225,
          "trades": 23869,
          "taker_buy_base": 1157081.09,
          "taker_buy_quote": 2472447.56459
        },
        {
          "timestamp": 1753200000000,
          "datetime": "2025-07-22T16:00:00",
          "open": 2.146,
          "high": 2.182,
          "low": 2.117,
          "close": 2.134,
          "volume": 1952260.27,
          "close_time": 1753214399999,
          "quote_volume": 4196280.17563,
          "trades": 20072,
          "taker_buy_base": 940463.09,
          "taker_buy_quote": 2022301.46868
        },
        {
          "timestamp": 1753214400000,
          "datetime": "2025-07-22T20:00:00",
          "open": 2.133,
          "high": 2.211,
          "low": 2.126,
          "close": 2.205,
          "volume": 1122429.95,
          "close_time": 1753228799999,
          "quote_volume": 2443826.5599,
          "trades": 10870,
          "taker_buy_base": 580200.37,
          "taker_buy_quote": 1264068.10668
        },
        {
          "timestamp": 1753228800000,
          "datetime": "2025-07-23T00:00:00",
          "open": 2.206,
          "high": 2.21,
          "low": 2.152,
          "close": 2.173,
          "volume": 1118636.19,
          "close_time": 1753243199999,
          "quote_volume": 2434913.58573,
          "trades": 11069,
          "taker_buy_base": 573608.77,
          "taker_buy_quote": 1248899.23473
        },
        {
          "timestamp": 1753243200000,
          "datetime": "2025-07-23T04:00:00",
          "open": 2.173,
          "high": 2.202,
          "low": 2.121,
          "close": 2.13,
          "volume": 1463790.59,
          "close_time": 1753257599999,
          "quote_volume": 3168458.17243,
          "trades": 12284,
          "taker_buy_base": 666257.88,
          "taker_buy_quote": 1443715.17077
        },
        {
          "timestamp": 1753257600000,
          "datetime": "2025-07-23T08:00:00",
          "open": 2.13,
          "high": 2.149,
          "low": 2.077,
          "close": 2.097,
          "volume": 1804477.22,
          "close_time": 1753271999999,
          "quote_volume": 3798456.38202,
          "trades": 14738,
          "taker_buy_base": 761106.11,
          "taker_buy_quote": 1603045.65945
        },
        {
          "timestamp": 1753272000000,
          "datetime": "2025-07-23T12:00:00",
          "open": 2.096,
          "high": 2.104,
          "low": 1.969,
          "close": 2.033,
          "volume": 5966549.73,
          "close_time": 1753286399999,
          "quote_volume": 12043384.38302,
          "trades": 46776,
          "taker_buy_base": 2792540.41,
          "taker_buy_quote": 5637842.49066
        },
        {
          "timestamp": 1753286400000,
          "datetime": "2025-07-23T16:00:00",
          "open": 2.033,
          "high": 2.033,
          "low": 1.929,
          "close": 1.961,
          "volume": 2592245.93,
          "close_time": 1753300799999,
          "quote_volume": 5098183.83287,
          "trades": 24476,
          "taker_buy_base": 1175975.79,
          "taker_buy_quote": 2315465.11105
        },
        {
          "timestamp": 1753300800000,
          "datetime": "2025-07-23T20:00:00",
          "open": 1.962,
          "high": 1.971,
          "low": 1.863,
          "close": 1.928,
          "volume": 2976729.2,
          "close_time": 1753315199999,
          "quote_volume": 5694479.47969,
          "trades": 26572,
          "taker_buy_base": 1454015.21,
          "taker_buy_quote": 2781683.15306
        },
        {
          "timestamp": 1753315200000,
          "datetime": "2025-07-24T00:00:00",
          "open": 1.928,
          "high": 1.952,
          "low": 1.91,
          "close": 1.921,
          "volume": 1511411.32,
          "close_time": 1753329599999,
          "quote_volume": 2923293.63907,
          "trades": 14380,
          "taker_buy_base": 714062.91,
          "taker_buy_quote": 1381929.88142
        },
        {
          "timestamp": 1753329600000,
          "datetime": "2025-07-24T04:00:00",
          "open": 1.922,
          "high": 1.932,
          "low": 1.742,
          "close": 1.817,
          "volume": 4837048.66,
          "close_time": 1753343999999,
          "quote_volume": 8808992.49641,
          "trades": 40266,
          "taker_buy_base": 2121038.28,
          "taker_buy_quote": 3858295.08285
        },
        {
          "timestamp": 1753344000000,
          "datetime": "2025-07-24T08:00:00",
          "open": 1.816,
          "high": 1.853,
          "low": 1.793,
          "close": 1.844,
          "volume": 2765997.88,
          "close_time": 1753358399999,
          "quote_volume": 5044071.91598,
          "trades": 21099,
          "taker_buy_base": 1403781.41,
          "taker_buy_quote": 2563373.69163
        },
        {
          "timestamp": 1753358400000,
          "datetime": "2025-07-24T12:00:00",
          "open": 1.843,
          "high": 1.896,
          "low": 1.789,
          "close": 1.876,
          "volume": 3333171.77,
          "close_time": 1753372799999,
          "quote_volume": 6140995.84213,
          "trades": 27214,
          "taker_buy_base": 1874088.98,
          "taker_buy_quote": 3452332.10775
        },
        {
          "timestamp": 1753372800000,
          "datetime": "2025-07-24T16:00:00",
          "open": 1.877,
          "high": 1.909,
          "low": 1.816,
          "close": 1.878,
          "volume": 1923745.29,
          "close_time": 1753387199999,
          "quote_volume": 3594099.44664,
          "trades": 19120,
          "taker_buy_base": 980031.39,
          "taker_buy_quote": 1831027.23522
        },
        {
          "timestamp": 1753387200000,
          "datetime": "2025-07-24T20:00:00",
          "open": 1.878,
          "high": 1.902,
          "low": 1.805,
          "close": 1.828,
          "volume": 1668769.79,
          "close_time": 1753401599999,
          "quote_volume": 3092486.88766,
          "trades": 14118,
          "taker_buy_base": 811821.37,
          "taker_buy_quote": 1503366.62863
        },
        {
          "timestamp": 1753401600000,
          "datetime": "2025-07-25T00:00:00",
          "open": 1.827,
          "high": 1.861,
          "low": 1.78,
          "close": 1.814,
          "volume": 2459075.13,
          "close_time": 1753415999999,
          "quote_volume": 4482219.65785,
          "trades": 16660,
          "taker_buy_base": 1125048.02,
          "taker_buy_quote": 2051642.08825
        },
        {
          "timestamp": 1753416000000,
          "datetime": "2025-07-25T04:00:00",
          "open": 1.813,
          "high": 1.85,
          "low": 1.785,
          "close": 1.833,
          "volume": 1780937.06,
          "close_time": 1753430399999,
          "quote_volume": 3244103.95629,
          "trades": 13692,
          "taker_buy_base": 887409.09,
          "taker_buy_quote": 1617426.08337
        },
        {
          "timestamp": 1753430400000,
          "datetime": "2025-07-25T08:00:00",
          "open": 1.833,
          "high": 1.909,
          "low": 1.829,
          "close": 1.885,
          "volume": 1992762.63,
          "close_time": 1753444799999,
          "quote_volume": 3746047.90241,
          "trades": 15770,
          "taker_buy_base": 1132879.37,
          "taker_buy_quote": 2130206.22226
        },
        {
          "timestamp": 1753444800000,
          "datetime": "2025-07-25T12:00:00",
          "open": 1.886,
          "high": 1.926,
          "low": 1.814,
          "close": 1.842,
          "volume": 2489407.91,
          "close_time": 1753459199999,
          "quote_volume": 4680427.35021,
          "trades": 24008,
          "taker_buy_base": 1241733.19,
          "taker_buy_quote": 2337080.00533
        },
        {
          "timestamp": 1753459200000,
          "datetime": "2025-07-25T16:00:00",
          "open": 1.841,
          "high": 1.871,
          "low": 1.818,
          "close": 1.849,
          "volume": 959459.97,
          "close_time": 1753473599999,
          "quote_volume": 1771576.41705,
          "trades": 11583,
          "taker_buy_base": 436399.14,
          "taker_buy_quote": 806287.46779
        },
        {
          "timestamp": 1753473600000,
          "datetime": "2025-07-25T20:00:00",
          "open": 1.848,
          "high": 1.96,
          "low": 1.847,
          "close": 1.947,
          "volume": 2435197.61,
          "close_time": 1753487999999,
          "quote_volume": 4703402.30198,
          "trades": 25416,
          "taker_buy_base": 1187753.64,
          "taker_buy_quote": 2293995.133
        },
        {
          "timestamp": 1753488000000,
          "datetime": "2025-07-26T00:00:00",
          "open": 1.947,
          "high": 1.964,
          "low": 1.934,
          "close": 1.95,
          "volume": 846621.0,
          "close_time": 1753502399999,
          "quote_volume": 1649979.73509,
          "trades": 7978,
          "taker_buy_base": 399168.8,
          "taker_buy_quote": 778353.53224
        },
        {
          "timestamp": 1753502400000,
          "datetime": "2025-07-26T04:00:00",
          "open": 1.95,
          "high": 1.981,
          "low": 1.924,
          "close": 1.933,
          "volume": 2105233.58,
          "close_time": 1753516799999,
          "quote_volume": 4102153.39682,
          "trades": 8844,
          "taker_buy_base": 1093334.55,
          "taker_buy_quote": 2129399.86357
        },
        {
          "timestamp": 1753516800000,
          "datetime": "2025-07-26T08:00:00",
          "open": 1.934,
          "high": 1.958,
          "low": 1.927,
          "close": 1.937,
          "volume": 1017972.82,
          "close_time": 1753531199999,
          "quote_volume": 1975846.17457,
          "trades": 7627,
          "taker_buy_base": 555670.98,
          "taker_buy_quote": 1079478.66276
        },
        {
          "timestamp": 1753531200000,
          "datetime": "2025-07-26T12:00:00",
          "open": 1.937,
          "high": 1.952,
          "low": 1.925,
          "close": 1.944,
          "volume": 827076.43,
          "close_time": 1753545599999,
          "quote_volume": 1602029.69023,
          "trades": 7117,
          "taker_buy_base": 405457.57,
          "taker_buy_quote": 785523.1436
        },
        {
          "timestamp": 1753545600000,
          "datetime": "2025-07-26T16:00:00",
          "open": 1.945,
          "high": 1.97,
          "low": 1.929,
          "close": 1.967,
          "volume": 824626.48,
          "close_time": 1753559999999,
          "quote_volume": 1605945.89146,
          "trades": 7736,
          "taker_buy_base": 442595.61,
          "taker_buy_quote": 862604.46578
        },
        {
          "timestamp": 1753560000000,
          "datetime": "2025-07-26T20:00:00",
          "open": 1.966,
          "high": 1.968,
          "low": 1.923,
          "close": 1.927,
          "volume": 651910.55,
          "close_time": 1753574399999,
          "quote_volume": 1265728.3453,
          "trades": 5706,
          "taker_buy_base": 291358.15,
          "taker_buy_quote": 566047.26093
        },
        {
          "timestamp": 1753574400000,
          "datetime": "2025-07-27T00:00:00",
          "open": 1.928,
          "high": 1.959,
          "low": 1.921,
          "close": 1.946,
          "volume": 464491.59,
          "close_time": 1753588799999,
          "quote_volume": 903859.98962,
          "trades": 4675,
          "taker_buy_base": 230398.43,
          "taker_buy_quote": 448573.56757
        },
        {
          "timestamp": 1753588800000,
          "datetime": "2025-07-27T04:00:00",
          "open": 1.946,
          "high": 1.98,
          "low": 1.94,
          "close": 1.953,
          "volume": 917210.97,
          "close_time": 1753603199999,
          "quote_volume": 1795267.41618,
          "trades": 6353,
          "taker_buy_base": 468000.93,
          "taker_buy_quote": 916110.12539
        },
        {
          "timestamp": 1753603200000,
          "datetime": "2025-07-27T08:00:00",
          "open": 1.954,
          "high": 2.031,
          "low": 1.937,
          "close": 1.99,
          "volume": 1551647.94,
          "close_time": 1753617599999,
          "quote_volume": 3085075.71748,
          "trades": 12085,
          "taker_buy_base": 798417.93,
          "taker_buy_quote": 1587622.45265
        },
        {
          "timestamp": 1753617600000,
          "datetime": "2025-07-27T12:00:00",
          "open": 1.99,
          "high": 2.013,
          "low": 1.965,
          "close": 1.999,
          "volume": 1285409.08,
          "close_time": 1753631999999,
          "quote_volume": 2562097.90102,
          "trades": 11995,
          "taker_buy_base": 635354.04,
          "taker_buy_quote": 1266983.90113
        },
        {
          "timestamp": 1753632000000,
          "datetime": "2025-07-27T16:00:00",
          "open": 1.999,
          "high": 2.037,
          "low": 1.99,
          "close": 2.017,
          "volume": 1731428.16,
          "close_time": 1753646399999,
          "quote_volume": 3491319.39991,
          "trades": 13905,
          "taker_buy_base": 944191.68,
          "taker_buy_quote": 1903696.30979
        },
        {
          "timestamp": 1753646400000,
          "datetime": "2025-07-27T20:00:00",
          "open": 2.018,
          "high": 2.073,
          "low": 2.002,
          "close": 2.068,
          "volume": 1141195.07,
          "close_time": 1753660799999,
          "quote_volume": 2334213.00584,
          "trades": 10828,
          "taker_buy_base": 619121.04,
          "taker_buy_quote": 1267049.93267
        },
        {
          "timestamp": 1753660800000,
          "datetime": "2025-07-28T00:00:00",
          "open": 2.067,
          "high": 2.096,
          "low": 2.026,
          "close": 2.07,
          "volume": 1224265.02,
          "close_time": 1753675199999,
          "quote_volume": 2525871.90054,
          "trades": 13221,
          "taker_buy_base": 666452.69,
          "taker_buy_quote": 1375611.88896
        },
        {
          "timestamp": 1753675200000,
          "datetime": "2025-07-28T04:00:00",
          "open": 2.071,
          "high": 2.119,
          "low": 2.054,
          "close": 2.071,
          "volume": 1875772.3,
          "close_time": 1753689599999,
          "quote_volume": 3910632.44103,
          "trades": 14832,
          "taker_buy_base": 826058.07,
          "taker_buy_quote": 1722340.73744
        },
        {
          "timestamp": 1753689600000,
          "datetime": "2025-07-28T08:00:00",
          "open": 2.07,
          "high": 2.094,
          "low": 2.047,
          "close": 2.054,
          "volume": 1535570.41,
          "close_time": 1753703999999,
          "quote_volume": 3179687.80595,
          "trades": 10978,
          "taker_buy_base": 680521.98,
          "taker_buy_quote": 1409391.33462
        },
        {
          "timestamp": 1753704000000,
          "datetime": "2025-07-28T12:00:00",
          "open": 2.054,
          "high": 2.056,
          "low": 1.949,
          "close": 1.962,
          "volume": 2020326.0,
          "close_time": 1753718399999,
          "quote_volume": 4033848.28647,
          "trades": 22519,
          "taker_buy_base": 853741.52,
          "taker_buy_quote": 1702415.74347
        },
        {
          "timestamp": 1753718400000,
          "datetime": "2025-07-28T16:00:00",
          "open": 1.962,
          "high": 1.979,
          "low": 1.906,
          "close": 1.928,
          "volume": 1515904.71,
          "close_time": 1753732799999,
          "quote_volume": 2944893.56425,
          "trades": 15672,
          "taker_buy_base": 642268.38,
          "taker_buy_quote": 1248176.50185
        },
        {
          "timestamp": 1753732800000,
          "datetime": "2025-07-28T20:00:00",
          "open": 1.929,
          "high": 1.931,
          "low": 1.876,
          "close": 1.899,
          "volume": 1247419.08,
          "close_time": 1753747199999,
          "quote_volume": 2369243.73339,
          "trades": 14265,
          "taker_buy_base": 555753.85,
          "taker_buy_quote": 1056235.9359
        },
        {
          "timestamp": 1753747200000,
          "datetime": "2025-07-29T00:00:00",
          "open": 1.898,
          "high": 1.916,
          "low": 1.861,
          "close": 1.904,
          "volume": 1692510.63,
          "close_time": 1753761599999,
          "quote_volume": 3197414.82613,
          "trades": 18419,
          "taker_buy_base": 864612.33,
          "taker_buy_quote": 1633330.77466
        },
        {
          "timestamp": 1753761600000,
          "datetime": "2025-07-29T04:00:00",
          "open": 1.905,
          "high": 2.029,
          "low": 1.889,
          "close": 2.001,
          "volume": 1982450.95,
          "close_time": 1753775999999,
          "quote_volume": 3916215.55561,
          "trades": 15623,
          "taker_buy_base": 1167096.63,
          "taker_buy_quote": 2310095.62758
        },
        {
          "timestamp": 1753776000000,
          "datetime": "2025-07-29T08:00:00",
          "open": 2.001,
          "high": 2.031,
          "low": 1.936,
          "close": 1.989,
          "volume": 2142523.62,
          "close_time": 1753790399999,
          "quote_volume": 4261941.56895,
          "trades": 16691,
          "taker_buy_base": 933424.94,
          "taker_buy_quote": 1858310.39383
        },
        {
          "timestamp": 1753790400000,
          "datetime": "2025-07-29T12:00:00",
          "open": 1.989,
          "high": 2.042,
          "low": 1.907,
          "close": 1.911,
          "volume": 2879457.59,
          "close_time": 1753804799999,
          "quote_volume": 5686665.10546,
          "trades": 22004,
          "taker_buy_base": 1457769.61,
          "taker_buy_quote": 2882762.60777
        },
        {
          "timestamp": 1753804800000,
          "datetime": "2025-07-29T16:00:00",
          "open": 1.911,
          "high": 1.915,
          "low": 1.829,
          "close": 1.833,
          "volume": 2214884.68,
          "close_time": 1753819199999,
          "quote_volume": 4143831.48476,
          "trades": 23969,
          "taker_buy_base": 1164522.8,
          "taker_buy_quote": 2179792.07458
        },
        {
          "timestamp": 1753819200000,
          "datetime": "2025-07-29T20:00:00",
          "open": 1.833,
          "high": 1.885,
          "low": 1.809,
          "close": 1.865,
          "volume": 1515253.99,
          "close_time": 1753833599999,
          "quote_volume": 2789206.45176,
          "trades": 14643,
          "taker_buy_base": 783437.91,
          "taker_buy_quote": 1442118.4374
        },
        {
          "timestamp": 1753833600000,
          "datetime": "2025-07-30T00:00:00",
          "open": 1.865,
          "high": 1.874,
          "low": 1.809,
          "close": 1.856,
          "volume": 1013990.46,
          "close_time": 1753847999999,
          "quote_volume": 1871607.49169,
          "trades": 10584,
          "taker_buy_base": 527257.51,
          "taker_buy_quote": 974106.77407
        },
        {
          "timestamp": 1753848000000,
          "datetime": "2025-07-30T04:00:00",
          "open": 1.856,
          "high": 1.869,
          "low": 1.811,
          "close": 1.819,
          "volume": 1114692.13,
          "close_time": 1753862399999,
          "quote_volume": 2043998.96072,
          "trades": 9872,
          "taker_buy_base": 485432.63,
          "taker_buy_quote": 888960.32948
        },
        {
          "timestamp": 1753862400000,
          "datetime": "2025-07-30T08:00:00",
          "open": 1.818,
          "high": 1.832,
          "low": 1.725,
          "close": 1.738,
          "volume": 2882348.93,
          "close_time": 1753876799999,
          "quote_volume": 5122434.97918,
          "trades": 20793,
          "taker_buy_base": 1139175.82,
          "taker_buy_quote": 2026555.53463
        },
        {
          "timestamp": 1753876800000,
          "datetime": "2025-07-30T12:00:00",
          "open": 1.738,
          "high": 1.805,
          "low": 1.726,
          "close": 1.781,
          "volume": 2588890.75,
          "close_time": 1753891199999,
          "quote_volume": 4559180.89709,
          "trades": 20595,
          "taker_buy_base": 1267040.67,
          "taker_buy_quote": 2229811.59251
        },
        {
          "timestamp": 1753891200000,
          "datetime": "2025-07-30T16:00:00",
          "open": 1.782,
          "high": 1.812,
          "low": 1.685,
          "close": 1.762,
          "volume": 3953778.64,
          "close_time": 1753905599999,
          "quote_volume": 6908472.49196,
          "trades": 27910,
          "taker_buy_base": 1630470.72,
          "taker_buy_quote": 2845085.66182
        },
        {
          "timestamp": 1753905600000,
          "datetime": "2025-07-30T20:00:00",
          "open": 1.762,
          "high": 1.793,
          "low": 1.73,
          "close": 1.786,
          "volume": 1878817.45,
          "close_time": 1753919999999,
          "quote_volume": 3311239.31006,
          "trades": 11349,
          "taker_buy_base": 913376.09,
          "taker_buy_quote": 1610024.52981
        },
        {
          "timestamp": 1753920000000,
          "datetime": "2025-07-31T00:00:00",
          "open": 1.786,
          "high": 1.821,
          "low": 1.774,
          "close": 1.814,
          "volume": 886888.15,
          "close_time": 1753934399999,
          "quote_volume": 1600093.54176,
          "trades": 5749,
          "taker_buy_base": 511089.64,
          "taker_buy_quote": 922404.49756
        },
        {
          "timestamp": 1753934400000,
          "datetime": "2025-07-31T04:00:00",
          "open": 1.815,
          "high": 1.844,
          "low": 1.808,
          "close": 1.835,
          "volume": 1005123.98,
          "close_time": 1753948799999,
          "quote_volume": 1836487.39002,
          "trades": 5892,
          "taker_buy_base": 454337.93,
          "taker_buy_quote": 830229.58927
        },
        {
          "timestamp": 1753948800000,
          "datetime": "2025-07-31T08:00:00",
          "open": 1.835,
          "high": 1.87,
          "low": 1.826,
          "close": 1.837,
          "volume": 1332385.48,
          "close_time": 1753963199999,
          "quote_volume": 2463043.9802,
          "trades": 7668,
          "taker_buy_base": 686169.51,
          "taker_buy_quote": 1269305.23499
        },
        {
          "timestamp": 1753963200000,
          "datetime": "2025-07-31T12:00:00",
          "open": 1.836,
          "high": 1.837,
          "low": 1.732,
          "close": 1.766,
          "volume": 2883314.37,
          "close_time": 1753977599999,
          "quote_volume": 5104640.3629,
          "trades": 16393,
          "taker_buy_base": 1343820.71,
          "taker_buy_quote": 2378798.56377
        },
        {
          "timestamp": 1753977600000,
          "datetime": "2025-07-31T16:00:00",
          "open": 1.765,
          "high": 1.823,
          "low": 1.735,
          "close": 1.745,
          "volume": 2403884.36,
          "close_time": 1753991999999,
          "quote_volume": 4271248.49866,
          "trades": 12820,
          "taker_buy_base": 1130440.96,
          "taker_buy_quote": 2014481.25327
        },
        {
          "timestamp": 1753992000000,
          "datetime": "2025-07-31T20:00:00",
          "open": 1.743,
          "high": 1.747,
          "low": 1.668,
          "close": 1.682,
          "volume": 1877810.3,
          "close_time": 1754006399999,
          "quote_volume": 3210331.90192,
          "trades": 12327,
          "taker_buy_base": 796377.44,
          "taker_buy_quote": 1362802.85634
        },
        {
          "timestamp": 1754006400000,
          "datetime": "2025-08-01T00:00:00",
          "open": 1.683,
          "high": 1.71,
          "low": 1.628,
          "close": 1.698,
          "volume": 2916869.79,
          "close_time": 1754020799999,
          "quote_volume": 4873031.50129,
          "trades": 17421,
          "taker_buy_base": 1420666.49,
          "taker_buy_quote": 2375512.33127
        },
        {
          "timestamp": 1754020800000,
          "datetime": "2025-08-01T04:00:00",
          "open": 1.696,
          "high": 1.71,
          "low": 1.657,
          "close": 1.666,
          "volume": 1614288.87,
          "close_time": 1754035199999,
          "quote_volume": 2711355.22075,
          "trades": 10592,
          "taker_buy_base": 825463.18,
          "taker_buy_quote": 1387987.61998
        },
        {
          "timestamp": 1754035200000,
          "datetime": "2025-08-01T08:00:00",
          "open": 1.665,
          "high": 1.668,
          "low": 1.618,
          "close": 1.651,
          "volume": 2849400.08,
          "close_time": 1754049599999,
          "quote_volume": 4686406.67937,
          "trades": 17849,
          "taker_buy_base": 1287933.56,
          "taker_buy_quote": 2119519.64845
        },
        {
          "timestamp": 1754049600000,
          "datetime": "2025-08-01T12:00:00",
          "open": 1.65,
          "high": 1.677,
          "low": 1.601,
          "close": 1.661,
          "volume": 2804009.33,
          "close_time": 1754063999999,
          "quote_volume": 4618053.9727,
          "trades": 17597,
          "taker_buy_base": 1416135.31,
          "taker_buy_quote": 2335392.0116
        },
        {
          "timestamp": 1754064000000,
          "datetime": "2025-08-01T16:00:00",
          "open": 1.66,
          "high": 1.674,
          "low": 1.602,
          "close": 1.658,
          "volume": 2810265.4,
          "close_time": 1754078399999,
          "quote_volume": 4602797.0106,
          "trades": 19851,
          "taker_buy_base": 1410399.8,
          "taker_buy_quote": 2313323.24455
        },
        {
          "timestamp": 1754078400000,
          "datetime": "2025-08-01T20:00:00",
          "open": 1.658,
          "high": 1.664,
          "low": 1.561,
          "close": 1.621,
          "volume": 3052130.81,
          "close_time": 1754092799999,
          "quote_volume": 4907255.36947,
          "trades": 20909,
          "taker_buy_base": 1518493.68,
          "taker_buy_quote": 2445995.89219
        },
        {
          "timestamp": 1754092800000,
          "datetime": "2025-08-02T00:00:00",
          "open": 1.62,
          "high": 1.65,
          "low": 1.615,
          "close": 1.644,
          "volume": 926660.33,
          "close_time": 1754107199999,
          "quote_volume": 1515188.41932,
          "trades": 6922,
          "taker_buy_base": 559353.59,
          "taker_buy_quote": 915294.75073
        },
        {
          "timestamp": 1754107200000,
          "datetime": "2025-08-02T04:00:00",
          "open": 1.644,
          "high": 1.65,
          "low": 1.592,
          "close": 1.643,
          "volume": 1196404.59,
          "close_time": 1754121599999,
          "quote_volume": 1944526.73512,
          "trades": 6980,
          "taker_buy_base": 556290.69,
          "taker_buy_quote": 903734.41925
        },
        {
          "timestamp": 1754121600000,
          "datetime": "2025-08-02T08:00:00",
          "open": 1.643,
          "high": 1.651,
          "low": 1.593,
          "close": 1.609,
          "volume": 1010889.82,
          "close_time": 1754135999999,
          "quote_volume": 1632204.19743,
          "trades": 6942,
          "taker_buy_base": 412876.71,
          "taker_buy_quote": 667414.54894
        },
        {
          "timestamp": 1754136000000,
          "datetime": "2025-08-02T12:00:00",
          "open": 1.608,
          "high": 1.618,
          "low": 1.573,
          "close": 1.58,
          "volume": 1904258.66,
          "close_time": 1754150399999,
          "quote_volume": 3034902.24463,
          "trades": 10484,
          "taker_buy_base": 908468.88,
          "taker_buy_quote": 1449487.82545
        },
        {
          "timestamp": 1754150400000,
          "datetime": "2025-08-02T16:00:00",
          "open": 1.58,
          "high": 1.602,
          "low": 1.543,
          "close": 1.579,
          "volume": 2431552.69,
          "close_time": 1754164799999,
          "quote_volume": 3831161.71279,
          "trades": 15523,
          "taker_buy_base": 1184674.43,
          "taker_buy_quote": 1868577.90977
        },
        {
          "timestamp": 1754164800000,
          "datetime": "2025-08-02T20:00:00",
          "open": 1.578,
          "high": 1.611,
          "low": 1.576,
          "close": 1.597,
          "volume": 914706.04,
          "close_time": 1754179199999,
          "quote_volume": 1455851.13511,
          "trades": 6934,
          "taker_buy_base": 445796.67,
          "taker_buy_quote": 709638.32729
        },
        {
          "timestamp": 1754179200000,
          "datetime": "2025-08-03T00:00:00",
          "open": 1.596,
          "high": 1.623,
          "low": 1.571,
          "close": 1.616,
          "volume": 686154.91,
          "close_time": 1754193599999,
          "quote_volume": 1100484.12521,
          "trades": 5560,
          "taker_buy_base": 320286.02,
          "taker_buy_quote": 514678.12242
        },
        {
          "timestamp": 1754193600000,
          "datetime": "2025-08-03T04:00:00",
          "open": 1.616,
          "high": 1.634,
          "low": 1.61,
          "close": 1.628,
          "volume": 706789.32,
          "close_time": 1754207999999,
          "quote_volume": 1148515.26036,
          "trades": 3569,
          "taker_buy_base": 439547.48,
          "taker_buy_quote": 714740.05758
        },
        {
          "timestamp": 1754208000000,
          "datetime": "2025-08-03T08:00:00",
          "open": 1.628,
          "high": 1.652,
          "low": 1.612,
          "close": 1.639,
          "volume": 975585.73,
          "close_time": 1754222399999,
          "quote_volume": 1593191.96796,
          "trades": 6281,
          "taker_buy_base": 603785.15,
          "taker_buy_quote": 985974.51558
        },
        {
          "timestamp": 1754222400000,
          "datetime": "2025-08-03T12:00:00",
          "open": 1.64,
          "high": 1.65,
          "low": 1.629,
          "close": 1.637,
          "volume": 1063241.94,
          "close_time": 1754236799999,
          "quote_volume": 1742534.27077,
          "trades": 6595,
          "taker_buy_base": 417872.47,
          "taker_buy_quote": 685786.54351
        },
        {
          "timestamp": 1754236800000,
          "datetime": "2025-08-03T16:00:00",
          "open": 1.638,
          "high": 1.657,
          "low": 1.632,
          "close": 1.642,
          "volume": 551010.6,
          "close_time": 1754251199999,
          "quote_volume": 904279.8434,
          "trades": 4251,
          "taker_buy_base": 300254.0,
          "taker_buy_quote": 493033.98359
        },
        {
          "timestamp": 1754251200000,
          "datetime": "2025-08-03T20:00:00",
          "open": 1.643,
          "high": 1.656,
          "low": 1.635,
          "close": 1.641,
          "volume": 438165.82,
          "close_time": 1754265599999,
          "quote_volume": 719948.1657,
          "trades": 3513,
          "taker_buy_base": 206593.62,
          "taker_buy_quote": 339673.12794
        },
        {
          "timestamp": 1754265600000,
          "datetime": "2025-08-04T00:00:00",
          "open": 1.641,
          "high": 1.682,
          "low": 1.64,
          "close": 1.642,
          "volume": 954708.55,
          "close_time": 1754279999999,
          "quote_volume": 1579697.13013,
          "trades": 6160,
          "taker_buy_base": 461636.96,
          "taker_buy_quote": 764606.07581
        },
        {
          "timestamp": 1754280000000,
          "datetime": "2025-08-04T04:00:00",
          "open": 1.642,
          "high": 1.658,
          "low": 1.613,
          "close": 1.651,
          "volume": 1283936.92,
          "close_time": 1754294399999,
          "quote_volume": 2097990.3844,
          "trades": 8145,
          "taker_buy_base": 645044.85,
          "taker_buy_quote": 1053701.19296
        },
        {
          "timestamp": 1754294400000,
          "datetime": "2025-08-04T08:00:00",
          "open": 1.651,
          "high": 1.657,
          "low": 1.627,
          "close": 1.635,
          "volume": 726884.29,
          "close_time": 1754308799999,
          "quote_volume": 1193269.11713,
          "trades": 7099,
          "taker_buy_base": 328319.6,
          "taker_buy_quote": 538847.73516
        },
        {
          "timestamp": 1754308800000,
          "datetime": "2025-08-04T12:00:00",
          "open": 1.636,
          "high": 1.687,
          "low": 1.632,
          "close": 1.662,
          "volume": 1803958.18,
          "close_time": 1754323199999,
          "quote_volume": 3000290.88758,
          "trades": 15801,
          "taker_buy_base": 905899.75,
          "taker_buy_quote": 1506961.00461
        },
        {
          "timestamp": 1754323200000,
          "datetime": "2025-08-04T16:00:00",
          "open": 1.663,
          "high": 1.712,
          "low": 1.662,
          "close": 1.671,
          "volume": 1178626.27,
          "close_time": 1754337599999,
          "quote_volume": 1987580.62294,
          "trades": 11719,
          "taker_buy_base": 587394.84,
          "taker_buy_quote": 991226.44793
        },
        {
          "timestamp": 1754337600000,
          "datetime": "2025-08-04T20:00:00",
          "open": 1.671,
          "high": 1.722,
          "low": 1.667,
          "close": 1.715,
          "volume": 1112189.51,
          "close_time": 1754351999999,
          "quote_volume": 1891009.06364,
          "trades": 8435,
          "taker_buy_base": 631231.19,
          "taker_buy_quote": 1072506.83855
        },
        {
          "timestamp": 1754352000000,
          "datetime": "2025-08-05T00:00:00",
          "open": 1.716,
          "high": 1.726,
          "low": 1.681,
          "close": 1.683,
          "volume": 766440.96,
          "close_time": 1754366399999,
          "quote_volume": 1306716.84122,
          "trades": 5393,
          "taker_buy_base": 270175.88,
          "taker_buy_quote": 460911.87289
        },
        {
          "timestamp": 1754366400000,
          "datetime": "2025-08-05T04:00:00",
          "open": 1.682,
          "high": 1.7,
          "low": 1.638,
          "close": 1.646,
          "volume": 1197329.75,
          "close_time": 1754380799999,
          "quote_volume": 2001695.88005,
          "trades": 8223,
          "taker_buy_base": 610586.79,
          "taker_buy_quote": 1021665.83652
        },
        {
          "timestamp": 1754380800000,
          "datetime": "2025-08-05T08:00:00",
          "open": 1.646,
          "high": 1.726,
          "low": 1.64,
          "close": 1.721,
          "volume": 1018171.29,
          "close_time": 1754395199999,
          "quote_volume": 1719107.54728,
          "trades": 8421,
          "taker_buy_base": 581023.33,
          "taker_buy_quote": 980161.74508
        },
        {
          "timestamp": 1754395200000,
          "datetime": "2025-08-05T12:00:00",
          "open": 1.721,
          "high": 1.728,
          "low": 1.618,
          "close": 1.627,
          "volume": 3003929.38,
          "close_time": 1754409599999,
          "quote_volume": 5004865.70597,
          "trades": 19640,
          "taker_buy_base": 1366996.66,
          "taker_buy_quote": 2278930.22197
        },
        {
          "timestamp": 1754409600000,
          "datetime": "2025-08-05T16:00:00",
          "open": 1.625,
          "high": 1.646,
          "low": 1.607,
          "close": 1.615,
          "volume": 1566917.59,
          "close_time": 1754423999999,
          "quote_volume": 2549846.84103,
          "trades": 11455,
          "taker_buy_base": 758003.76,
          "taker_buy_quote": 1233908.92864
        },
        {
          "timestamp": 1754424000000,
          "datetime": "2025-08-05T20:00:00",
          "open": 1.616,
          "high": 1.639,
          "low": 1.585,
          "close": 1.637,
          "volume": 1461531.66,
          "close_time": 1754438399999,
          "quote_volume": 2358681.11148,
          "trades": 8690,
          "taker_buy_base": 619086.83,
          "taker_buy_quote": 1000941.387
        },
        {
          "timestamp": 1754438400000,
          "datetime": "2025-08-06T00:00:00",
          "open": 1.637,
          "high": 1.637,
          "low": 1.586,
          "close": 1.589,
          "volume": 688772.47,
          "close_time": 1754452799999,
          "quote_volume": 1107355.47115,
          "trades": 6549,
          "taker_buy_base": 289737.32,
          "taker_buy_quote": 465400.68017
        },
        {
          "timestamp": 1754452800000,
          "datetime": "2025-08-06T04:00:00",
          "open": 1.59,
          "high": 1.657,
          "low": 1.579,
          "close": 1.648,
          "volume": 1637362.91,
          "close_time": 1754467199999,
          "quote_volume": 2656001.59366,
          "trades": 11932,
          "taker_buy_base": 919943.76,
          "taker_buy_quote": 1492979.01704
        },
        {
          "timestamp": 1754467200000,
          "datetime": "2025-08-06T08:00:00",
          "open": 1.648,
          "high": 1.651,
          "low": 1.617,
          "close": 1.621,
          "volume": 1023544.38,
          "close_time": 1754481599999,
          "quote_volume": 1668316.17744,
          "trades": 8039,
          "taker_buy_base": 457620.05,
          "taker_buy_quote": 746518.83909
        },
        {
          "timestamp": 1754481600000,
          "datetime": "2025-08-06T12:00:00",
          "open": 1.621,
          "high": 1.68,
          "low": 1.605,
          "close": 1.676,
          "volume": 1509931.96,
          "close_time": 1754495999999,
          "quote_volume": 2472273.26942,
          "trades": 10950,
          "taker_buy_base": 770950.1,
          "taker_buy_quote": 1264564.92768
        },
        {
          "timestamp": 1754496000000,
          "datetime": "2025-08-06T16:00:00",
          "open": 1.676,
          "high": 1.688,
          "low": 1.649,
          "close": 1.671,
          "volume": 1642802.71,
          "close_time": 1754510399999,
          "quote_volume": 2741875.37087,
          "trades": 8776,
          "taker_buy_base": 786548.52,
          "taker_buy_quote": 1312558.56505
        },
        {
          "timestamp": 1754510400000,
          "datetime": "2025-08-06T20:00:00",
          "open": 1.671,
          "high": 1.673,
          "low": 1.655,
          "close": 1.659,
          "volume": 854118.29,
          "close_time": 1754524799999,
          "quote_volume": 1421549.68317,
          "trades": 6698,
          "taker_buy_base": 369809.56,
          "taker_buy_quote": 615578.90889
        },
        {
          "timestamp": 1754524800000,
          "datetime": "2025-08-07T00:00:00",
          "open": 1.658,
          "high": 1.674,
          "low": 1.638,
          "close": 1.638,
          "volume": 670708.48,
          "close_time": 1754539199999,
          "quote_volume": 1109420.76635,
          "trades": 4727,
          "taker_buy_base": 355759.28,
          "taker_buy_quote": 588984.63963
        },
        {
          "timestamp": 1754539200000,
          "datetime": "2025-08-07T04:00:00",
          "open": 1.638,
          "high": 1.669,
          "low": 1.637,
          "close": 1.659,
          "volume": 760751.62,
          "close_time": 1754553599999,
          "quote_volume": 1260498.28863,
          "trades": 5321,
          "taker_buy_base": 427318.68,
          "taker_buy_quote": 708093.77749
        },
        {
          "timestamp": 1754553600000,
          "datetime": "2025-08-07T08:00:00",
          "open": 1.659,
          "high": 1.736,
          "low": 1.654,
          "close": 1.731,
          "volume": 1645654.66,
          "close_time": 1754567999999,
          "quote_volume": 2802404.81864,
          "trades": 10874,
          "taker_buy_base": 981488.43,
          "taker_buy_quote": 1672552.41015
        },
        {
          "timestamp": 1754568000000,
          "datetime": "2025-08-07T12:00:00",
          "open": 1.732,
          "high": 1.744,
          "low": 1.702,
          "close": 1.721,
          "volume": 1491193.04,
          "close_time": 1754582399999,
          "quote_volume": 2570973.97812,
          "trades": 11801,
          "taker_buy_base": 735780.78,
          "taker_buy_quote": 1268367.47488
        },
        {
          "timestamp": 1754582400000,
          "datetime": "2025-08-07T16:00:00",
          "open": 1.721,
          "high": 1.734,
          "low": 1.674,
          "close": 1.733,
          "volume": 1308815.44,
          "close_time": 1754596799999,
          "quote_volume": 2229347.23276,
          "trades": 10899,
          "taker_buy_base": 619144.68,
          "taker_buy_quote": 1054861.3085
        },
        {
          "timestamp": 1754596800000,
          "datetime": "2025-08-07T20:00:00",
          "open": 1.733,
          "high": 1.738,
          "low": 1.712,
          "close": 1.729,
          "volume": 1937730.9,
          "close_time": 1754611199999,
          "quote_volume": 3342248.84544,
          "trades": 15598,
          "taker_buy_base": 901129.34,
          "taker_buy_quote": 1554649.36413
        },
        {
          "timestamp": 1754611200000,
          "datetime": "2025-08-08T00:00:00",
          "open": 1.729,
          "high": 1.749,
          "low": 1.708,
          "close": 1.735,
          "volume": 2089463.09,
          "close_time": 1754625599999,
          "quote_volume": 3612017.06017,
          "trades": 19499,
          "taker_buy_base": 1016925.09,
          "taker_buy_quote": 1758430.19439
        },
        {
          "timestamp": 1754625600000,
          "datetime": "2025-08-08T04:00:00",
          "open": 1.735,
          "high": 1.763,
          "low": 1.714,
          "close": 1.758,
          "volume": 1488970.75,
          "close_time": 1754639999999,
          "quote_volume": 2588113.54975,
          "trades": 10144,
          "taker_buy_base": 781368.58,
          "taker_buy_quote": 1359474.16339
        },
        {
          "timestamp": 1754640000000,
          "datetime": "2025-08-08T08:00:00",
          "open": 1.759,
          "high": 1.771,
          "low": 1.733,
          "close": 1.745,
          "volume": 1082903.1,
          "close_time": 1754654399999,
          "quote_volume": 1891905.45921,
          "trades": 8408,
          "taker_buy_base": 549943.11,
          "taker_buy_quote": 961369.58803
        },
        {
          "timestamp": 1754654400000,
          "datetime": "2025-08-08T12:00:00",
          "open": 1.744,
          "high": 1.769,
          "low": 1.702,
          "close": 1.718,
          "volume": 2522397.26,
          "close_time": 1754668799999,
          "quote_volume": 4372191.90452,
          "trades": 16659,
          "taker_buy_base": 1117795.7,
          "taker_buy_quote": 1937012.52748
        },
        {
          "timestamp": 1754668800000,
          "datetime": "2025-08-08T16:00:00",
          "open": 1.718,
          "high": 1.794,
          "low": 1.718,
          "close": 1.778,
          "volume": 2083383.25,
          "close_time": 1754683199999,
          "quote_volume": 3682187.43708,
          "trades": 14553,
          "taker_buy_base": 1198559.55,
          "taker_buy_quote": 2117259.39255
        },
        {
          "timestamp": 1754683200000,
          "datetime": "2025-08-08T20:00:00",
          "open": 1.779,
          "high": 1.785,
          "low": 1.764,
          "close": 1.768,
          "volume": 820771.62,
          "close_time": 1754697599999,
          "quote_volume": 1457659.3481,
          "trades": 6417,
          "taker_buy_base": 403260.35,
          "taker_buy_quote": 716382.15826
        },
        {
          "timestamp": 1754697600000,
          "datetime": "2025-08-09T00:00:00",
          "open": 1.768,
          "high": 1.775,
          "low": 1.752,
          "close": 1.755,
          "volume": 680212.37,
          "close_time": 1754711999999,
          "quote_volume": 1198282.17398,
          "trades": 5972,
          "taker_buy_base": 370709.05,
          "taker_buy_quote": 653390.92042
        },
        {
          "timestamp": 1754712000000,
          "datetime": "2025-08-09T04:00:00",
          "open": 1.755,
          "high": 1.825,
          "low": 1.751,
          "close": 1.823,
          "volume": 1723718.02,
          "close_time": 1754726399999,
          "quote_volume": 3117161.93717,
          "trades": 13017,
          "taker_buy_base": 919886.17,
          "taker_buy_quote": 1663870.09543
        },
        {
          "timestamp": 1754726400000,
          "datetime": "2025-08-09T08:00:00",
          "open": 1.823,
          "high": 1.851,
          "low": 1.819,
          "close": 1.828,
          "volume": 1639080.56,
          "close_time": 1754740799999,
          "quote_volume": 3005400.68336,
          "trades": 10836,
          "taker_buy_base": 898853.48,
          "taker_buy_quote": 1648649.99886
        },
        {
          "timestamp": 1754740800000,
          "datetime": "2025-08-09T12:00:00",
          "open": 1.828,
          "high": 1.856,
          "low": 1.803,
          "close": 1.825,
          "volume": 1633832.02,
          "close_time": 1754755199999,
          "quote_volume": 2983426.44936,
          "trades": 11996,
          "taker_buy_base": 858417.13,
          "taker_buy_quote": 1567953.79971
        },
        {
          "timestamp": 1754755200000,
          "datetime": "2025-08-09T16:00:00",
          "open": 1.825,
          "high": 1.85,
          "low": 1.821,
          "close": 1.844,
          "volume": 962602.85,
          "close_time": 1754769599999,
          "quote_volume": 1768257.5203,
          "trades": 8147,
          "taker_buy_base": 525078.6,
          "taker_buy_quote": 965033.72912
        },
        {
          "timestamp": 1754769600000,
          "datetime": "2025-08-09T20:00:00",
          "open": 1.845,
          "high": 1.866,
          "low": 1.818,
          "close": 1.82,
          "volume": 1529539.59,
          "close_time": 1754783999999,
          "quote_volume": 2814374.23989,
          "trades": 10618,
          "taker_buy_base": 744136.25,
          "taker_buy_quote": 1369730.69407
        },
        {
          "timestamp": 1754784000000,
          "datetime": "2025-08-10T00:00:00",
          "open": 1.82,
          "high": 1.847,
          "low": 1.805,
          "close": 1.837,
          "volume": 1237296.55,
          "close_time": 1754798399999,
          "quote_volume": 2259948.4689,
          "trades": 12032,
          "taker_buy_base": 578230.23,
          "taker_buy_quote": 1056834.94111
        },
        {
          "timestamp": 1754798400000,
          "datetime": "2025-08-10T04:00:00",
          "open": 1.837,
          "high": 1.855,
          "low": 1.758,
          "close": 1.761,
          "volume": 2129679.14,
          "close_time": 1754812799999,
          "quote_volume": 3841324.93447,
          "trades": 14936,
          "taker_buy_base": 992202.39,
          "taker_buy_quote": 1793046.95765
        },
        {
          "timestamp": 1754812800000,
          "datetime": "2025-08-10T08:00:00",
          "open": 1.761,
          "high": 1.782,
          "low": 1.736,
          "close": 1.756,
          "volume": 1764537.38,
          "close_time": 1754827199999,
          "quote_volume": 3108821.99853,
          "trades": 11428,
          "taker_buy_base": 815009.31,
          "taker_buy_quote": 1435982.12241
        },
        {
          "timestamp": 1754827200000,
          "datetime": "2025-08-10T12:00:00",
          "open": 1.756,
          "high": 1.818,
          "low": 1.751,
          "close": 1.799,
          "volume": 1600734.35,
          "close_time": 1754841599999,
          "quote_volume": 2856901.86958,
          "trades": 10657,
          "taker_buy_base": 784312.97,
          "taker_buy_quote": 1399092.97023
        },
        {
          "timestamp": 1754841600000,
          "datetime": "2025-08-10T16:00:00",
          "open": 1.798,
          "high": 1.835,
          "low": 1.793,
          "close": 1.824,
          "volume": 1474819.96,
          "close_time": 1754855999999,
          "quote_volume": 2673316.28911,
          "trades": 9823,
          "taker_buy_base": 874611.72,
          "taker_buy_quote": 1584966.07008
        },
        {
          "timestamp": 1754856000000,
          "datetime": "2025-08-10T20:00:00",
          "open": 1.825,
          "high": 1.836,
          "low": 1.789,
          "close": 1.833,
          "volume": 1131908.42,
          "close_time": 1754870399999,
          "quote_volume": 2054590.93056,
          "trades": 9007,
          "taker_buy_base": 491930.4,
          "taker_buy_quote": 892953.13451
        },
        {
          "timestamp": 1754870400000,
          "datetime": "2025-08-11T00:00:00",
          "open": 1.833,
          "high": 1.898,
          "low": 1.813,
          "close": 1.882,
          "volume": 1889891.42,
          "close_time": 1754884799999,
          "quote_volume": 3525391.49134,
          "trades": 15032,
          "taker_buy_base": 1017577.79,
          "taker_buy_quote": 1896596.45026
        },
        {
          "timestamp": 1754884800000,
          "datetime": "2025-08-11T04:00:00",
          "open": 1.882,
          "high": 1.918,
          "low": 1.844,
          "close": 1.848,
          "volume": 2784002.64,
          "close_time": 1754899199999,
          "quote_volume": 5256670.66059,
          "trades": 19473,
          "taker_buy_base": 1368038.36,
          "taker_buy_quote": 2585007.39729
        },
        {
          "timestamp": 1754899200000,
          "datetime": "2025-08-11T08:00:00",
          "open": 1.847,
          "high": 1.86,
          "low": 1.761,
          "close": 1.77,
          "volume": 1860016.82,
          "close_time": 1754913599999,
          "quote_volume": 3366893.69414,
          "trades": 12711,
          "taker_buy_base": 931794.92,
          "taker_buy_quote": 1684188.44436
        },
        {
          "timestamp": 1754913600000,
          "datetime": "2025-08-11T12:00:00",
          "open": 1.77,
          "high": 1.815,
          "low": 1.748,
          "close": 1.785,
          "volume": 3443186.17,
          "close_time": 1754927999999,
          "quote_volume": 6120959.18187,
          "trades": 26044,
          "taker_buy_base": 1776485.44,
          "taker_buy_quote": 3159501.59921
        },
        {
          "timestamp": 1754928000000,
          "datetime": "2025-08-11T16:00:00",
          "open": 1.784,
          "high": 1.816,
          "low": 1.731,
          "close": 1.751,
          "volume": 2194328.25,
          "close_time": 1754942399999,
          "quote_volume": 3881444.09236,
          "trades": 17820,
          "taker_buy_base": 997923.06,
          "taker_buy_quote": 1765148.99749
        },
        {
          "timestamp": 1754942400000,
          "datetime": "2025-08-11T20:00:00",
          "open": 1.751,
          "high": 1.754,
          "low": 1.696,
          "close": 1.714,
          "volume": 1985561.61,
          "close_time": 1754956799999,
          "quote_volume": 3411974.51597,
          "trades": 12534,
          "taker_buy_base": 925815.1,
          "taker_buy_quote": 1590905.97291
        },
        {
          "timestamp": 1754956800000,
          "datetime": "2025-08-12T00:00:00",
          "open": 1.713,
          "high": 1.738,
          "low": 1.71,
          "close": 1.716,
          "volume": 925305.89,
          "close_time": 1754971199999,
          "quote_volume": 1596557.95011,
          "trades": 7955,
          "taker_buy_base": 496930.18,
          "taker_buy_quote": 857845.03397
        },
        {
          "timestamp": 1754971200000,
          "datetime": "2025-08-12T04:00:00",
          "open": 1.715,
          "high": 1.736,
          "low": 1.687,
          "close": 1.736,
          "volume": 1234980.82,
          "close_time": 1754985599999,
          "quote_volume": 2118661.20069,
          "trades": 8500,
          "taker_buy_base": 627429.29,
          "taker_buy_quote": 1077231.51866
        },
        {
          "timestamp": 1754985600000,
          "datetime": "2025-08-12T08:00:00",
          "open": 1.735,
          "high": 1.742,
          "low": 1.697,
          "close": 1.72,
          "volume": 1427049.05,
          "close_time": 1754999999999,
          "quote_volume": 2448682.44942,
          "trades": 10174,
          "taker_buy_base": 664079.01,
          "taker_buy_quote": 1139927.98234
        },
        {
          "timestamp": 1755000000000,
          "datetime": "2025-08-12T12:00:00",
          "open": 1.72,
          "high": 1.823,
          "low": 1.714,
          "close": 1.822,
          "volume": 4222699.84,
          "close_time": 1755014399999,
          "quote_volume": 7519218.41983,
          "trades": 26044,
          "taker_buy_base": 2148808.82,
          "taker_buy_quote": 3827864.27185
        },
        {
          "timestamp": 1755014400000,
          "datetime": "2025-08-12T16:00:00",
          "open": 1.823,
          "high": 1.866,
          "low": 1.814,
          "close": 1.859,
          "volume": 2455058.19,
          "close_time": 1755028799999,
          "quote_volume": 4525667.13835,
          "trades": 18259,
          "taker_buy_base": 1197648.74,
          "taker_buy_quote": 2208489.9817
        },
        {
          "timestamp": 1755028800000,
          "datetime": "2025-08-12T20:00:00",
          "open": 1.859,
          "high": 1.886,
          "low": 1.852,
          "close": 1.873,
          "volume": 1875813.53,
          "close_time": 1755043199999,
          "quote_volume": 3506716.42811,
          "trades": 12916,
          "taker_buy_base": 869327.95,
          "taker_buy_quote": 1626105.12368
        },
        {
          "timestamp": 1755043200000,
          "datetime": "2025-08-13T00:00:00",
          "open": 1.872,
          "high": 1.899,
          "low": 1.849,
          "close": 1.889,
          "volume": 1672998.37,
          "close_time": 1755057599999,
          "quote_volume": 3138533.43431,
          "trades": 12098,
          "taker_buy_base": 826532.7,
          "taker_buy_quote": 1551048.14014
        },
        {
          "timestamp": 1755057600000,
          "datetime": "2025-08-13T04:00:00",
          "open": 1.889,
          "high": 1.903,
          "low": 1.856,
          "close": 1.889,
          "volume": 1832026.57,
          "close_time": 1755071999999,
          "quote_volume": 3450257.96896,
          "trades": 11789,
          "taker_buy_base": 856920.95,
          "taker_buy_quote": 1614168.30236
        },
        {
          "timestamp": 1755072000000,
          "datetime": "2025-08-13T08:00:00",
          "open": 1.888,
          "high": 1.977,
          "low": 1.887,
          "close": 1.953,
          "volume": 2583880.55,
          "close_time": 1755086399999,
          "quote_volume": 5008679.31284,
          "trades": 17344,
          "taker_buy_base": 1321840.6,
          "taker_buy_quote": 2560543.65204
        },
        {
          "timestamp": 1755086400000,
          "datetime": "2025-08-13T12:00:00",
          "open": 1.952,
          "high": 1.986,
          "low": 1.915,
          "close": 1.96,
          "volume": 5297096.72,
          "close_time": 1755100799999,
          "quote_volume": 10327518.98796,
          "trades": 31005,
          "taker_buy_base": 2397166.61,
          "taker_buy_quote": 4676545.84585
        },
        {
          "timestamp": 1755100800000,
          "datetime": "2025-08-13T16:00:00",
          "open": 1.962,
          "high": 2.006,
          "low": 1.949,
          "close": 2.005,
          "volume": 2900413.46,
          "close_time": 1755115199999,
          "quote_volume": 5732574.4244,
          "trades": 24210,
          "taker_buy_base": 1588436.52,
          "taker_buy_quote": 3142031.28111
        },
        {
          "timestamp": 1755115200000,
          "datetime": "2025-08-13T20:00:00",
          "open": 2.004,
          "high": 2.027,
          "low": 1.976,
          "close": 2.003,
          "volume": 2508215.57,
          "close_time": 1755129599999,
          "quote_volume": 5017314.05683,
          "trades": 14822,
          "taker_buy_base": 1372953.31,
          "taker_buy_quote": 2746636.99928
        },
        {
          "timestamp": 1755129600000,
          "datetime": "2025-08-14T00:00:00",
          "open": 2.004,
          "high": 2.032,
          "low": 1.963,
          "close": 2.027,
          "volume": 1393124.5,
          "close_time": 1755143999999,
          "quote_volume": 2784659.14829,
          "trades": 11740,
          "taker_buy_base": 690169.98,
          "taker_buy_quote": 1380726.22431
        },
        {
          "timestamp": 1755144000000,
          "datetime": "2025-08-14T04:00:00",
          "open": 2.028,
          "high": 2.038,
          "low": 1.943,
          "close": 1.953,
          "volume": 2106638.1,
          "close_time": 1755158399999,
          "quote_volume": 4166872.17444,
          "trades": 15579,
          "taker_buy_base": 877630.34,
          "taker_buy_quote": 1734464.47034
        },
        {
          "timestamp": 1755158400000,
          "datetime": "2025-08-14T08:00:00",
          "open": 1.953,
          "high": 1.954,
          "low": 1.901,
          "close": 1.911,
          "volume": 3233509.96,
          "close_time": 1755172799999,
          "quote_volume": 6212727.15551,
          "trades": 21866,
          "taker_buy_base": 1386139.46,
          "taker_buy_quote": 2663291.55996
        },
        {
          "timestamp": 1755172800000,
          "datetime": "2025-08-14T12:00:00",
          "open": 1.91,
          "high": 1.92,
          "low": 1.764,
          "close": 1.809,
          "volume": 11348769.58,
          "close_time": 1755187199999,
          "quote_volume": 20718926.82447,
          "trades": 65281,
          "taker_buy_base": 5382897.79,
          "taker_buy_quote": 9825192.73463
        },
        {
          "timestamp": 1755187200000,
          "datetime": "2025-08-14T16:00:00",
          "open": 1.808,
          "high": 1.808,
          "low": 1.75,
          "close": 1.778,
          "volume": 3997024.41,
          "close_time": 1755201599999,
          "quote_volume": 7115779.87217,
          "trades": 22410,
          "taker_buy_base": 1956878.62,
          "taker_buy_quote": 3485274.64073
        },
        {
          "timestamp": 1755201600000,
          "datetime": "2025-08-14T20:00:00",
          "open": 1.778,
          "high": 1.779,
          "low": 1.724,
          "close": 1.746,
          "volume": 2355510.72,
          "close_time": 1755215999999,
          "quote_volume": 4127019.24071,
          "trades": 14824,
          "taker_buy_base": 1110786.94,
          "taker_buy_quote": 1947069.7171
        },
        {
          "timestamp": 1755216000000,
          "datetime": "2025-08-15T00:00:00",
          "open": 1.747,
          "high": 1.796,
          "low": 1.745,
          "close": 1.793,
          "volume": 1837334.01,
          "close_time": 1755230399999,
          "quote_volume": 3254738.86599,
          "trades": 12452,
          "taker_buy_base": 1050431.84,
          "taker_buy_quote": 1861544.45625
        },
        {
          "timestamp": 1755230400000,
          "datetime": "2025-08-15T04:00:00",
          "open": 1.793,
          "high": 1.894,
          "low": 1.786,
          "close": 1.817,
          "volume": 3926726.54,
          "close_time": 1755244799999,
          "quote_volume": 7223010.11826,
          "trades": 22856,
          "taker_buy_base": 2167837.41,
          "taker_buy_quote": 3990528.89897
        },
        {
          "timestamp": 1755244800000,
          "datetime": "2025-08-15T08:00:00",
          "open": 1.816,
          "high": 1.83,
          "low": 1.776,
          "close": 1.78,
          "volume": 1646428.7,
          "close_time": 1755259199999,
          "quote_volume": 2957634.25718,
          "trades": 10416,
          "taker_buy_base": 808447.37,
          "taker_buy_quote": 1451943.21163
        },
        {
          "timestamp": 1755259200000,
          "datetime": "2025-08-15T12:00:00",
          "open": 1.779,
          "high": 1.824,
          "low": 1.688,
          "close": 1.705,
          "volume": 4943199.91,
          "close_time": 1755273599999,
          "quote_volume": 8671195.2311,
          "trades": 28872,
          "taker_buy_base": 2261968.23,
          "taker_buy_quote": 3970713.88541
        },
        {
          "timestamp": 1755273600000,
          "datetime": "2025-08-15T16:00:00",
          "open": 1.704,
          "high": 1.749,
          "low": 1.68,
          "close": 1.742,
          "volume": 3427101.39,
          "close_time": 1755287999999,
          "quote_volume": 5892032.86637,
          "trades": 24002,
          "taker_buy_base": 2114323.02,
          "taker_buy_quote": 3640379.03449
        },
        {
          "timestamp": 1755288000000,
          "datetime": "2025-08-15T20:00:00",
          "open": 1.741,
          "high": 1.805,
          "low": 1.734,
          "close": 1.776,
          "volume": 2549747.2,
          "close_time": 1755302399999,
          "quote_volume": 4519648.41176,
          "trades": 23477,
          "taker_buy_base": 1502695.56,
          "taker_buy_quote": 2663582.64598
        },
        {
          "timestamp": 1755302400000,
          "datetime": "2025-08-16T00:00:00",
          "open": 1.776,
          "high": 1.803,
          "low": 1.774,
          "close": 1.779,
          "volume": 662284.88,
          "close_time": 1755316799999,
          "quote_volume": 1184238.27788,
          "trades": 5556,
          "taker_buy_base": 302326.69,
          "taker_buy_quote": 540959.49442
        },
        {
          "timestamp": 1755316800000,
          "datetime": "2025-08-16T04:00:00",
          "open": 1.779,
          "high": 1.805,
          "low": 1.774,
          "close": 1.802,
          "volume": 869979.69,
          "close_time": 1755331199999,
          "quote_volume": 1554111.02217,
          "trades": 7149,
          "taker_buy_base": 413446.48,
          "taker_buy_quote": 739000.55605
        },
        {
          "timestamp": 1755331200000,
          "datetime": "2025-08-16T08:00:00",
          "open": 1.801,
          "high": 1.808,
          "low": 1.761,
          "close": 1.773,
          "volume": 1222133.91,
          "close_time": 1755345599999,
          "quote_volume": 2178357.80455,
          "trades": 10165,
          "taker_buy_base": 502725.37,
          "taker_buy_quote": 895186.2158
        },
        {
          "timestamp": 1755345600000,
          "datetime": "2025-08-16T12:00:00",
          "open": 1.774,
          "high": 1.843,
          "low": 1.768,
          "close": 1.831,
          "volume": 1461290.89,
          "close_time": 1755359999999,
          "quote_volume": 2640929.30444,
          "trades": 10694,
          "taker_buy_base": 755339.73,
          "taker_buy_quote": 1364156.65001
        },
        {
          "timestamp": 1755360000000,
          "datetime": "2025-08-16T16:00:00",
          "open": 1.831,
          "high": 1.845,
          "low": 1.809,
          "close": 1.817,
          "volume": 793718.31,
          "close_time": 1755374399999,
          "quote_volume": 1447951.85772,
          "trades": 6450,
          "taker_buy_base": 369313.86,
          "taker_buy_quote": 674309.58462
        },
        {
          "timestamp": 1755374400000,
          "datetime": "2025-08-16T20:00:00",
          "open": 1.818,
          "high": 1.838,
          "low": 1.798,
          "close": 1.823,
          "volume": 900159.96,
          "close_time": 1755388799999,
          "quote_volume": 1639620.03997,
          "trades": 6086,
          "taker_buy_base": 455488.96,
          "taker_buy_quote": 829429.90448
        },
        {
          "timestamp": 1755388800000,
          "datetime": "2025-08-17T00:00:00",
          "open": 1.824,
          "high": 1.842,
          "low": 1.808,
          "close": 1.835,
          "volume": 370652.11,
          "close_time": 1755403199999,
          "quote_volume": 675315.2922,
          "trades": 3749,
          "taker_buy_base": 176430.08,
          "taker_buy_quote": 321581.88874
        },
        {
          "timestamp": 1755403200000,
          "datetime": "2025-08-17T04:00:00",
          "open": 1.836,
          "high": 1.867,
          "low": 1.827,
          "close": 1.851,
          "volume": 902485.04,
          "close_time": 1755417599999,
          "quote_volume": 1669972.78728,
          "trades": 6599,
          "taker_buy_base": 463607.68,
          "taker_buy_quote": 857370.47523
        },
        {
          "timestamp": 1755417600000,
          "datetime": "2025-08-17T08:00:00",
          "open": 1.852,
          "high": 1.873,
          "low": 1.849,
          "close": 1.866,
          "volume": 952701.95,
          "close_time": 1755431999999,
          "quote_volume": 1771864.29847,
          "trades": 6545,
          "taker_buy_base": 423498.89,
          "taker_buy_quote": 787785.76231
        },
        {
          "timestamp": 1755432000000,
          "datetime": "2025-08-17T12:00:00",
          "open": 1.867,
          "high": 1.886,
          "low": 1.839,
          "close": 1.886,
          "volume": 1345962.1,
          "close_time": 1755446399999,
          "quote_volume": 2508936.57605,
          "trades": 9341,
          "taker_buy_base": 708308.45,
          "taker_buy_quote": 1321788.93578
        },
        {
          "timestamp": 1755446400000,
          "datetime": "2025-08-17T16:00:00",
          "open": 1.886,
          "high": 1.9,
          "low": 1.822,
          "close": 1.83,
          "volume": 1998257.68,
          "close_time": 1755460799999,
          "quote_volume": 3708691.89612,
          "trades": 16037,
          "taker_buy_base": 792734.25,
          "taker_buy_quote": 1472482.2321
        },
        {
          "timestamp": 1755460800000,
          "datetime": "2025-08-17T20:00:00",
          "open": 1.831,
          "high": 1.859,
          "low": 1.827,
          "close": 1.831,
          "volume": 779023.63,
          "close_time": 1755475199999,
          "quote_volume": 1432798.96102,
          "trades": 6648,
          "taker_buy_base": 364846.56,
          "taker_buy_quote": 671408.60312
        },
        {
          "timestamp": 1755475200000,
          "datetime": "2025-08-18T00:00:00",
          "open": 1.83,
          "high": 1.836,
          "low": 1.731,
          "close": 1.759,
          "volume": 2865468.75,
          "close_time": 1755489599999,
          "quote_volume": 5090391.66852,
          "trades": 18295,
          "taker_buy_base": 1245346.01,
          "taker_buy_quote": 2210482.21817
        },
        {
          "timestamp": 1755489600000,
          "datetime": "2025-08-18T04:00:00",
          "open": 1.758,
          "high": 1.775,
          "low": 1.72,
          "close": 1.737,
          "volume": 2154471.9,
          "close_time": 1755503999999,
          "quote_volume": 3770282.41355,
          "trades": 16359,
          "taker_buy_base": 1015368.8,
          "taker_buy_quote": 1778433.95861
        },
        {
          "timestamp": 1755504000000,
          "datetime": "2025-08-18T08:00:00",
          "open": 1.737,
          "high": 1.762,
          "low": 1.721,
          "close": 1.75,
          "volume": 1420739.55,
          "close_time": 1755518399999,
          "quote_volume": 2478050.14443,
          "trades": 8681,
          "taker_buy_base": 726932.98,
          "taker_buy_quote": 1268420.19554
        },
        {
          "timestamp": 1755518400000,
          "datetime": "2025-08-18T12:00:00",
          "open": 1.75,
          "high": 1.775,
          "low": 1.731,
          "close": 1.757,
          "volume": 1699694.94,
          "close_time": 1755532799999,
          "quote_volume": 2975925.3974,
          "trades": 10825,
          "taker_buy_base": 883854.46,
          "taker_buy_quote": 1548081.95182
        },
        {
          "timestamp": 1755532800000,
          "datetime": "2025-08-18T16:00:00",
          "open": 1.757,
          "high": 1.776,
          "low": 1.736,
          "close": 1.755,
          "volume": 855317.18,
          "close_time": 1755547199999,
          "quote_volume": 1501263.84962,
          "trades": 7822,
          "taker_buy_base": 425336.46,
          "taker_buy_quote": 746671.50195
        },
        {
          "timestamp": 1755547200000,
          "datetime": "2025-08-18T20:00:00",
          "open": 1.755,
          "high": 1.781,
          "low": 1.738,
          "close": 1.742,
          "volume": 697144.9,
          "close_time": 1755561599999,
          "quote_volume": 1226116.9445,
          "trades": 5255,
          "taker_buy_base": 344970.59,
          "taker_buy_quote": 607759.32641
        },
        {
          "timestamp": 1755561600000,
          "datetime": "2025-08-19T00:00:00",
          "open": 1.742,
          "high": 1.766,
          "low": 1.698,
          "close": 1.706,
          "volume": 1217247.13,
          "close_time": 1755575999999,
          "quote_volume": 2100070.11184,
          "trades": 10300,
          "taker_buy_base": 565262.55,
          "taker_buy_quote": 976184.67344
        },
        {
          "timestamp": 1755576000000,
          "datetime": "2025-08-19T04:00:00",
          "open": 1.706,
          "high": 1.733,
          "low": 1.691,
          "close": 1.72,
          "volume": 842579.44,
          "close_time": 1755590399999,
          "quote_volume": 1443005.14859,
          "trades": 6927,
          "taker_buy_base": 371672.21,
          "taker_buy_quote": 637101.64797
        },
        {
          "timestamp": 1755590400000,
          "datetime": "2025-08-19T08:00:00",
          "open": 1.719,
          "high": 1.746,
          "low": 1.703,
          "close": 1.745,
          "volume": 1256117.11,
          "close_time": 1755604799999,
          "quote_volume": 2174240.66535,
          "trades": 7808,
          "taker_buy_base": 754769.98,
          "taker_buy_quote": 1308319.14517
        },
        {
          "timestamp": 1755604800000,
          "datetime": "2025-08-19T12:00:00",
          "open": 1.745,
          "high": 1.748,
          "low": 1.68,
          "close": 1.69,
          "volume": 2649941.21,
          "close_time": 1755619199999,
          "quote_volume": 4530915.73562,
          "trades": 15943,
          "taker_buy_base": 1248095.65,
          "taker_buy_quote": 2133846.744
        },
        {
          "timestamp": 1755619200000,
          "datetime": "2025-08-19T16:00:00",
          "open": 1.691,
          "high": 1.692,
          "low": 1.639,
          "close": 1.657,
          "volume": 2035100.55,
          "close_time": 1755633599999,
          "quote_volume": 3389357.78255,
          "trades": 13759,
          "taker_buy_base": 924732.37,
          "taker_buy_quote": 1540726.48224
        },
        {
          "timestamp": 1755633600000,
          "datetime": "2025-08-19T20:00:00",
          "open": 1.656,
          "high": 1.676,
          "low": 1.644,
          "close": 1.648,
          "volume": 856999.94,
          "close_time": 1755647999999,
          "quote_volume": 1424320.51991,
          "trades": 6413,
          "taker_buy_base": 427726.23,
          "taker_buy_quote": 711870.03664
        },
        {
          "timestamp": 1755648000000,
          "datetime": "2025-08-20T00:00:00",
          "open": 1.649,
          "high": 1.685,
          "low": 1.641,
          "close": 1.673,
          "volume": 805124.69,
          "close_time": 1755662399999,
          "quote_volume": 1337104.20521,
          "trades": 6540,
          "taker_buy_base": 413478.5,
          "taker_buy_quote": 687286.03845
        },
        {
          "timestamp": 1755662400000,
          "datetime": "2025-08-20T04:00:00",
          "open": 1.673,
          "high": 1.703,
          "low": 1.673,
          "close": 1.688,
          "volume": 867632.59,
          "close_time": 1755676799999,
          "quote_volume": 1465864.46556,
          "trades": 5162,
          "taker_buy_base": 456982.59,
          "taker_buy_quote": 772174.38154
        },
        {
          "timestamp": 1755676800000,
          "datetime": "2025-08-20T08:00:00",
          "open": 1.689,
          "high": 1.709,
          "low": 1.66,
          "close": 1.682,
          "volume": 945179.74,
          "close_time": 1755691199999,
          "quote_volume": 1598887.90654,
          "trades": 5766,
          "taker_buy_base": 416156.22,
          "taker_buy_quote": 704339.62936
        },
        {
          "timestamp": 1755691200000,
          "datetime": "2025-08-20T12:00:00",
          "open": 1.683,
          "high": 1.724,
          "low": 1.641,
          "close": 1.702,
          "volume": 2577393.09,
          "close_time": 1755705599999,
          "quote_volume": 4338863.17644,
          "trades": 14988,
          "taker_buy_base": 1365380.69,
          "taker_buy_quote": 2298201.82268
        },
        {
          "timestamp": 1755705600000,
          "datetime": "2025-08-20T16:00:00",
          "open": 1.703,
          "high": 1.74,
          "low": 1.694,
          "close": 1.739,
          "volume": 1282026.26,
          "close_time": 1755719999999,
          "quote_volume": 2205996.76674,
          "trades": 9412,
          "taker_buy_base": 681924.73,
          "taker_buy_quote": 1174084.32609
        },
        {
          "timestamp": 1755720000000,
          "datetime": "2025-08-20T20:00:00",
          "open": 1.739,
          "high": 1.739,
          "low": 1.721,
          "close": 1.727,
          "volume": 904921.73,
          "close_time": 1755734399999,
          "quote_volume": 1566208.69283,
          "trades": 9877,
          "taker_buy_base": 518330.78,
          "taker_buy_quote": 897141.45294
        },
        {
          "timestamp": 1755734400000,
          "datetime": "2025-08-21T00:00:00",
          "open": 1.727,
          "high": 1.74,
          "low": 1.705,
          "close": 1.715,
          "volume": 729839.83,
          "close_time": 1755748799999,
          "quote_volume": 1257164.67797,
          "trades": 7530,
          "taker_buy_base": 308999.78,
          "taker_buy_quote": 532718.15111
        },
        {
          "timestamp": 1755748800000,
          "datetime": "2025-08-21T04:00:00",
          "open": 1.716,
          "high": 1.724,
          "low": 1.697,
          "close": 1.712,
          "volume": 361622.05,
          "close_time": 1755763199999,
          "quote_volume": 619368.30463,
          "trades": 4765,
          "taker_buy_base": 157750.9,
          "taker_buy_quote": 270295.01823
        },
        {
          "timestamp": 1755763200000,
          "datetime": "2025-08-21T08:00:00",
          "open": 1.713,
          "high": 1.715,
          "low": 1.682,
          "close": 1.69,
          "volume": 564612.0,
          "close_time": 1755777599999,
          "quote_volume": 956463.44325,
          "trades": 5706,
          "taker_buy_base": 249327.62,
          "taker_buy_quote": 422624.48177
        },
        {
          "timestamp": 1755777600000,
          "datetime": "2025-08-21T12:00:00",
          "open": 1.689,
          "high": 1.704,
          "low": 1.658,
          "close": 1.662,
          "volume": 1383036.41,
          "close_time": 1755791999999,
          "quote_volume": 2322912.32863,
          "trades": 10078,
          "taker_buy_base": 653092.47,
          "taker_buy_quote": 1098124.39229
        },
        {
          "timestamp": 1755792000000,
          "datetime": "2025-08-21T16:00:00",
          "open": 1.663,
          "high": 1.678,
          "low": 1.648,
          "close": 1.66,
          "volume": 1197944.1,
          "close_time": 1755806399999,
          "quote_volume": 1988045.7543,
          "trades": 7430,
          "taker_buy_base": 469741.56,
          "taker_buy_quote": 780016.01521
        },
        {
          "timestamp": 1755806400000,
          "datetime": "2025-08-21T20:00:00",
          "open": 1.66,
          "high": 1.683,
          "low": 1.653,
          "close": 1.667,
          "volume": 460564.18,
          "close_time": 1755820799999,
          "quote_volume": 769050.93728,
          "trades": 4125,
          "taker_buy_base": 252884.82,
          "taker_buy_quote": 422274.16378
        },
        {
          "timestamp": 1755820800000,
          "datetime": "2025-08-22T00:00:00",
          "open": 1.667,
          "high": 1.69,
          "low": 1.651,
          "close": 1.657,
          "volume": 418638.04,
          "close_time": 1755835199999,
          "quote_volume": 699210.62688,
          "trades": 4169,
          "taker_buy_base": 194087.26,
          "taker_buy_quote": 324370.95235
        },
        {
          "timestamp": 1755835200000,
          "datetime": "2025-08-22T04:00:00",
          "open": 1.658,
          "high": 1.678,
          "low": 1.655,
          "close": 1.674,
          "volume": 475495.12,
          "close_time": 1755849599999,
          "quote_volume": 793230.18089,
          "trades": 4778,
          "taker_buy_base": 272106.39,
          "taker_buy_quote": 454138.06012
        },
        {
          "timestamp": 1755849600000,
          "datetime": "2025-08-22T08:00:00",
          "open": 1.673,
          "high": 1.682,
          "low": 1.632,
          "close": 1.633,
          "volume": 1034910.33,
          "close_time": 1755863999999,
          "quote_volume": 1710997.95722,
          "trades": 6604,
          "taker_buy_base": 427360.48,
          "taker_buy_quote": 706309.00608
        },
        {
          "timestamp": 1755864000000,
          "datetime": "2025-08-22T12:00:00",
          "open": 1.632,
          "high": 1.775,
          "low": 1.598,
          "close": 1.756,
          "volume": 8429596.86,
          "close_time": 1755878399999,
          "quote_volume": 14320502.14033,
          "trades": 45772,
          "taker_buy_base": 4326611.96,
          "taker_buy_quote": 7349078.05234
        },
        {
          "timestamp": 1755878400000,
          "datetime": "2025-08-22T16:00:00",
          "open": 1.756,
          "high": 1.862,
          "low": 1.755,
          "close": 1.856,
          "volume": 3706187.22,
          "close_time": 1755892799999,
          "quote_volume": 6728297.08294,
          "trades": 27864,
          "taker_buy_base": 1783646.91,
          "taker_buy_quote": 3237667.35056
        },
        {
          "timestamp": 1755892800000,
          "datetime": "2025-08-22T20:00:00",
          "open": 1.857,
          "high": 1.891,
          "low": 1.848,
          "close": 1.882,
          "volume": 2405637.92,
          "close_time": 1755907199999,
          "quote_volume": 4508670.93855,
          "trades": 16431,
          "taker_buy_base": 1187054.26,
          "taker_buy_quote": 2223944.12793
        },
        {
          "timestamp": 1755907200000,
          "datetime": "2025-08-23T00:00:00",
          "open": 1.882,
          "high": 1.888,
          "low": 1.793,
          "close": 1.818,
          "volume": 1715692.65,
          "close_time": 1755921599999,
          "quote_volume": 3148853.55376,
          "trades": 14724,
          "taker_buy_base": 853427.61,
          "taker_buy_quote": 1565174.55786
        },
        {
          "timestamp": 1755921600000,
          "datetime": "2025-08-23T04:00:00",
          "open": 1.819,
          "high": 1.907,
          "low": 1.819,
          "close": 1.879,
          "volume": 2522846.81,
          "close_time": 1755935999999,
          "quote_volume": 4730098.88038,
          "trades": 25968,
          "taker_buy_base": 1220823.17,
          "taker_buy_quote": 2290173.42684
        },
        {
          "timestamp": 1755936000000,
          "datetime": "2025-08-23T08:00:00",
          "open": 1.88,
          "high": 1.885,
          "low": 1.856,
          "close": 1.863,
          "volume": 1524211.94,
          "close_time": 1755950399999,
          "quote_volume": 2851586.23045,
          "trades": 9712,
          "taker_buy_base": 582483.59,
          "taker_buy_quote": 1090519.21205
        },
        {
          "timestamp": 1755950400000,
          "datetime": "2025-08-23T12:00:00",
          "open": 1.863,
          "high": 1.876,
          "low": 1.84,
          "close": 1.848,
          "volume": 1778487.39,
          "close_time": 1755964799999,
          "quote_volume": 3296537.67405,
          "trades": 11652,
          "taker_buy_base": 743697.19,
          "taker_buy_quote": 1378914.90617
        },
        {
          "timestamp": 1755964800000,
          "datetime": "2025-08-23T16:00:00",
          "open": 1.848,
          "high": 1.875,
          "low": 1.838,
          "close": 1.874,
          "volume": 975686.04,
          "close_time": 1755979199999,
          "quote_volume": 1808751.04332,
          "trades": 6643,
          "taker_buy_base": 494914.4,
          "taker_buy_quote": 917980.74142
        },
        {
          "timestamp": 1755979200000,
          "datetime": "2025-08-23T20:00:00",
          "open": 1.873,
          "high": 1.874,
          "low": 1.849,
          "close": 1.866,
          "volume": 674769.44,
          "close_time": 1755993599999,
          "quote_volume": 1253422.74295,
          "trades": 5442,
          "taker_buy_base": 295761.33,
          "taker_buy_quote": 549456.25555
        },
        {
          "timestamp": 1755993600000,
          "datetime": "2025-08-24T00:00:00",
          "open": 1.867,
          "high": 1.873,
          "low": 1.818,
          "close": 1.828,
          "volume": 668743.26,
          "close_time": 1756007999999,
          "quote_volume": 1234204.67189,
          "trades": 5641,
          "taker_buy_base": 294298.73,
          "taker_buy_quote": 543707.50471
        },
        {
          "timestamp": 1756008000000,
          "datetime": "2025-08-24T04:00:00",
          "open": 1.828,
          "high": 1.833,
          "low": 1.787,
          "close": 1.795,
          "volume": 1132444.55,
          "close_time": 1756022399999,
          "quote_volume": 2043640.73596,
          "trades": 6449,
          "taker_buy_base": 505252.85,
          "taker_buy_quote": 912241.48168
        },
        {
          "timestamp": 1756022400000,
          "datetime": "2025-08-24T08:00:00",
          "open": 1.796,
          "high": 1.808,
          "low": 1.764,
          "close": 1.778,
          "volume": 1274331.84,
          "close_time": 1756036799999,
          "quote_volume": 2273112.20135,
          "trades": 6838,
          "taker_buy_base": 614117.97,
          "taker_buy_quote": 1095353.94816
        },
        {
          "timestamp": 1756036800000,
          "datetime": "2025-08-24T12:00:00",
          "open": 1.777,
          "high": 1.813,
          "low": 1.774,
          "close": 1.788,
          "volume": 1550761.11,
          "close_time": 1756051199999,
          "quote_volume": 2779015.12308,
          "trades": 7512,
          "taker_buy_base": 793877.25,
          "taker_buy_quote": 1422837.76717
        },
        {
          "timestamp": 1756051200000,
          "datetime": "2025-08-24T16:00:00",
          "open": 1.788,
          "high": 1.878,
          "low": 1.75,
          "close": 1.807,
          "volume": 5602650.94,
          "close_time": 1756065599999,
          "quote_volume": 10107011.61344,
          "trades": 31810,
          "taker_buy_base": 2611778.34,
          "taker_buy_quote": 4707427.1566
        },
        {
          "timestamp": 1756065600000,
          "datetime": "2025-08-24T20:00:00",
          "open": 1.808,
          "high": 1.816,
          "low": 1.761,
          "close": 1.793,
          "volume": 2382407.55,
          "close_time": 1756079999999,
          "quote_volume": 4264814.49378,
          "trades": 17185,
          "taker_buy_base": 1105238.73,
          "taker_buy_quote": 1978329.2915
        },
        {
          "timestamp": 1756080000000,
          "datetime": "2025-08-25T00:00:00",
          "open": 1.794,
          "high": 1.831,
          "low": 1.751,
          "close": 1.808,
          "volume": 1152384.23,
          "close_time": 1756094399999,
          "quote_volume": 2066746.08501,
          "trades": 9595,
          "taker_buy_base": 555299.63,
          "taker_buy_quote": 996895.63083
        },
        {
          "timestamp": 1756094400000,
          "datetime": "2025-08-25T04:00:00",
          "open": 1.808,
          "high": 1.812,
          "low": 1.715,
          "close": 1.723,
          "volume": 1780872.78,
          "close_time": 1756108799999,
          "quote_volume": 3122268.37786,
          "trades": 12311,
          "taker_buy_base": 769462.43,
          "taker_buy_quote": 1346776.16432
        },
        {
          "timestamp": 1756108800000,
          "datetime": "2025-08-25T08:00:00",
          "open": 1.723,
          "high": 1.737,
          "low": 1.69,
          "close": 1.708,
          "volume": 3026714.84,
          "close_time": 1756123199999,
          "quote_volume": 5172382.26221,
          "trades": 17717,
          "taker_buy_base": 1689224.99,
          "taker_buy_quote": 2884625.58462
        },
        {
          "timestamp": 1756123200000,
          "datetime": "2025-08-25T12:00:00",
          "open": 1.708,
          "high": 1.736,
          "low": 1.685,
          "close": 1.713,
          "volume": 2693245.47,
          "close_time": 1756137599999,
          "quote_volume": 4601471.97465,
          "trades": 18771,
          "taker_buy_base": 1579296.62,
          "taker_buy_quote": 2698327.60587
        },
        {
          "timestamp": 1756137600000,
          "datetime": "2025-08-25T16:00:00",
          "open": 1.713,
          "high": 1.725,
          "low": 1.64,
          "close": 1.642,
          "volume": 2335291.39,
          "close_time": 1756151999999,
          "quote_volume": 3921761.84614,
          "trades": 14416,
          "taker_buy_base": 1121419.46,
          "taker_buy_quote": 1883623.05182
        },
        {
          "timestamp": 1756152000000,
          "datetime": "2025-08-25T20:00:00",
          "open": 1.643,
          "high": 1.649,
          "low": 1.587,
          "close": 1.612,
          "volume": 4805861.87,
          "close_time": 1756166399999,
          "quote_volume": 7734711.98541,
          "trades": 33183,
          "taker_buy_base": 2252702.93,
          "taker_buy_quote": 3623366.94529
        },
        {
          "timestamp": 1756166400000,
          "datetime": "2025-08-26T00:00:00",
          "open": 1.612,
          "high": 1.646,
          "low": 1.598,
          "close": 1.626,
          "volume": 1734149.41,
          "close_time": 1756180799999,
          "quote_volume": 2812877.40789,
          "trades": 12366,
          "taker_buy_base": 799417.76,
          "taker_buy_quote": 1296947.68162
        },
        {
          "timestamp": 1756180800000,
          "datetime": "2025-08-26T04:00:00",
          "open": 1.626,
          "high": 1.638,
          "low": 1.608,
          "close": 1.626,
          "volume": 850935.93,
          "close_time": 1756195199999,
          "quote_volume": 1382820.71487,
          "trades": 7311,
          "taker_buy_base": 426455.08,
          "taker_buy_quote": 693197.38671
        },
        {
          "timestamp": 1756195200000,
          "datetime": "2025-08-26T08:00:00",
          "open": 1.625,
          "high": 1.648,
          "low": 1.616,
          "close": 1.626,
          "volume": 1007278.86,
          "close_time": 1756209599999,
          "quote_volume": 1639495.77491,
          "trades": 5990,
          "taker_buy_base": 567603.6,
          "taker_buy_quote": 923765.97449
        },
        {
          "timestamp": 1756209600000,
          "datetime": "2025-08-26T12:00:00",
          "open": 1.627,
          "high": 1.669,
          "low": 1.614,
          "close": 1.645,
          "volume": 2900282.59,
          "close_time": 1756223999999,
          "quote_volume": 4762965.05881,
          "trades": 18844,
          "taker_buy_base": 1468664.14,
          "taker_buy_quote": 2412690.76258
        },
        {
          "timestamp": 1756224000000,
          "datetime": "2025-08-26T16:00:00",
          "open": 1.645,
          "high": 1.7,
          "low": 1.643,
          "close": 1.695,
          "volume": 1206981.16,
          "close_time": 1756238399999,
          "quote_volume": 2016117.06996,
          "trades": 9105,
          "taker_buy_base": 590584.42,
          "taker_buy_quote": 988110.40315
        },
        {
          "timestamp": 1756238400000,
          "datetime": "2025-08-26T20:00:00",
          "open": 1.694,
          "high": 1.706,
          "low": 1.677,
          "close": 1.681,
          "volume": 985827.23,
          "close_time": 1756252799999,
          "quote_volume": 1664836.42649,
          "trades": 8337,
          "taker_buy_base": 444861.66,
          "taker_buy_quote": 751803.65687
        },
        {
          "timestamp": 1756252800000,
          "datetime": "2025-08-27T00:00:00",
          "open": 1.681,
          "high": 1.715,
          "low": 1.669,
          "close": 1.697,
          "volume": 829886.47,
          "close_time": 1756267199999,
          "quote_volume": 1403386.12938,
          "trades": 7475,
          "taker_buy_base": 325894.97,
          "taker_buy_quote": 551026.86395
        },
        {
          "timestamp": 1756267200000,
          "datetime": "2025-08-27T04:00:00",
          "open": 1.698,
          "high": 1.714,
          "low": 1.678,
          "close": 1.687,
          "volume": 1837390.87,
          "close_time": 1756281599999,
          "quote_volume": 3121251.25901,
          "trades": 14468,
          "taker_buy_base": 705448.1,
          "taker_buy_quote": 1198132.69112
        },
        {
          "timestamp": 1756281600000,
          "datetime": "2025-08-27T08:00:00",
          "open": 1.687,
          "high": 1.703,
          "low": 1.675,
          "close": 1.7,
          "volume": 793758.79,
          "close_time": 1756295999999,
          "quote_volume": 1343473.26331,
          "trades": 6229,
          "taker_buy_base": 425135.56,
          "taker_buy_quote": 719750.38732
        },
        {
          "timestamp": 1756296000000,
          "datetime": "2025-08-27T12:00:00",
          "open": 1.699,
          "high": 1.721,
          "low": 1.679,
          "close": 1.717,
          "volume": 1689081.27,
          "close_time": 1756310399999,
          "quote_volume": 2872390.40345,
          "trades": 12671,
          "taker_buy_base": 791703.99,
          "taker_buy_quote": 1346658.9619
        },
        {
          "timestamp": 1756310400000,
          "datetime": "2025-08-27T16:00:00",
          "open": 1.717,
          "high": 1.718,
          "low": 1.679,
          "close": 1.692,
          "volume": 1488569.06,
          "close_time": 1756324799999,
          "quote_volume": 2535227.12741,
          "trades": 9080,
          "taker_buy_base": 773113.71,
          "taker_buy_quote": 1316863.17015
        },
        {
          "timestamp": 1756324800000,
          "datetime": "2025-08-27T20:00:00",
          "open": 1.693,
          "high": 1.719,
          "low": 1.669,
          "close": 1.683,
          "volume": 3262422.37,
          "close_time": 1756339199999,
          "quote_volume": 5530955.44402,
          "trades": 18053,
          "taker_buy_base": 1590839.7,
          "taker_buy_quote": 2696597.4292
        },
        {
          "timestamp": 1756339200000,
          "datetime": "2025-08-28T00:00:00",
          "open": 1.683,
          "high": 1.712,
          "low": 1.666,
          "close": 1.703,
          "volume": 578820.73,
          "close_time": 1756353599999,
          "quote_volume": 978440.49103,
          "trades": 5708,
          "taker_buy_base": 297446.8,
          "taker_buy_quote": 503514.17934
        },
        {
          "timestamp": 1756353600000,
          "datetime": "2025-08-28T04:00:00",
          "open": 1.704,
          "high": 1.725,
          "low": 1.698,
          "close": 1.72,
          "volume": 771948.76,
          "close_time": 1756367999999,
          "quote_volume": 1323084.94078,
          "trades": 5644,
          "taker_buy_base": 378880.73,
          "taker_buy_quote": 649737.91139
        },
        {
          "timestamp": 1756368000000,
          "datetime": "2025-08-28T08:00:00",
          "open": 1.72,
          "high": 1.735,
          "low": 1.698,
          "close": 1.712,
          "volume": 914136.55,
          "close_time": 1756382399999,
          "quote_volume": 1567572.37281,
          "trades": 6002,
          "taker_buy_base": 401377.15,
          "taker_buy_quote": 689080.97475
        },
        {
          "timestamp": 1756382400000,
          "datetime": "2025-08-28T12:00:00",
          "open": 1.712,
          "high": 1.754,
          "low": 1.701,
          "close": 1.719,
          "volume": 2563993.08,
          "close_time": 1756396799999,
          "quote_volume": 4434089.5396,
          "trades": 13904,
          "taker_buy_base": 1256077.75,
          "taker_buy_quote": 2175580.64959
        },
        {
          "timestamp": 1756396800000,
          "datetime": "2025-08-28T16:00:00",
          "open": 1.72,
          "high": 1.732,
          "low": 1.686,
          "close": 1.692,
          "volume": 1001811.61,
          "close_time": 1756411199999,
          "quote_volume": 1712334.97356,
          "trades": 7503,
          "taker_buy_base": 499309.37,
          "taker_buy_quote": 853910.86641
        },
        {
          "timestamp": 1756411200000,
          "datetime": "2025-08-28T20:00:00",
          "open": 1.693,
          "high": 1.751,
          "low": 1.689,
          "close": 1.747,
          "volume": 989235.54,
          "close_time": 1756425599999,
          "quote_volume": 1712333.96977,
          "trades": 5837,
          "taker_buy_base": 432920.74,
          "taker_buy_quote": 747820.62684
        },
        {
          "timestamp": 1756425600000,
          "datetime": "2025-08-29T00:00:00",
          "open": 1.748,
          "high": 1.754,
          "low": 1.711,
          "close": 1.727,
          "volume": 814971.35,
          "close_time": 1756439999999,
          "quote_volume": 1407410.439,
          "trades": 5987,
          "taker_buy_base": 410730.93,
          "taker_buy_quote": 709406.25875
        },
        {
          "timestamp": 1756440000000,
          "datetime": "2025-08-29T04:00:00",
          "open": 1.727,
          "high": 1.735,
          "low": 1.661,
          "close": 1.665,
          "volume": 1592966.32,
          "close_time": 1756454399999,
          "quote_volume": 2697140.65208,
          "trades": 8533,
          "taker_buy_base": 713822.14,
          "taker_buy_quote": 1210864.99464
        },
        {
          "timestamp": 1756454400000,
          "datetime": "2025-08-29T08:00:00",
          "open": 1.664,
          "high": 1.669,
          "low": 1.629,
          "close": 1.646,
          "volume": 1718442.78,
          "close_time": 1756468799999,
          "quote_volume": 2834509.07699,
          "trades": 9578,
          "taker_buy_base": 900314.22,
          "taker_buy_quote": 1485488.08269
        },
        {
          "timestamp": 1756468800000,
          "datetime": "2025-08-29T12:00:00",
          "open": 1.645,
          "high": 1.698,
          "low": 1.611,
          "close": 1.624,
          "volume": 3976850.93,
          "close_time": 1756483199999,
          "quote_volume": 6554535.10261,
          "trades": 21784,
          "taker_buy_base": 1957314.17,
          "taker_buy_quote": 3226323.98421
        },
        {
          "timestamp": 1756483200000,
          "datetime": "2025-08-29T16:00:00",
          "open": 1.624,
          "high": 1.628,
          "low": 1.59,
          "close": 1.612,
          "volume": 1481074.94,
          "close_time": 1756497599999,
          "quote_volume": 2382208.61258,
          "trades": 10580,
          "taker_buy_base": 666035.1,
          "taker_buy_quote": 1071634.49578
        },
        {
          "timestamp": 1756497600000,
          "datetime": "2025-08-29T20:00:00",
          "open": 1.612,
          "high": 1.628,
          "low": 1.592,
          "close": 1.616,
          "volume": 711656.67,
          "close_time": 1756511999999,
          "quote_volume": 1146431.561,
          "trades": 5680,
          "taker_buy_base": 379785.54,
          "taker_buy_quote": 612090.46156
        },
        {
          "timestamp": 1756512000000,
          "datetime": "2025-08-30T00:00:00",
          "open": 1.616,
          "high": 1.644,
          "low": 1.582,
          "close": 1.635,
          "volume": 1057214.19,
          "close_time": 1756526399999,
          "quote_volume": 1699536.93127,
          "trades": 5929,
          "taker_buy_base": 531911.95,
          "taker_buy_quote": 856257.75012
        },
        {
          "timestamp": 1756526400000,
          "datetime": "2025-08-30T04:00:00",
          "open": 1.635,
          "high": 1.671,
          "low": 1.631,
          "close": 1.67,
          "volume": 581618.96,
          "close_time": 1756540799999,
          "quote_volume": 957254.72467,
          "trades": 3970,
          "taker_buy_base": 281660.17,
          "taker_buy_quote": 463516.62098
        },
        {
          "timestamp": 1756540800000,
          "datetime": "2025-08-30T08:00:00",
          "open": 1.669,
          "high": 1.684,
          "low": 1.641,
          "close": 1.654,
          "volume": 1547381.38,
          "close_time": 1756555199999,
          "quote_volume": 2568990.85872,
          "trades": 6683,
          "taker_buy_base": 693554.82,
          "taker_buy_quote": 1151003.58773
        },
        {
          "timestamp": 1756555200000,
          "datetime": "2025-08-30T12:00:00",
          "open": 1.654,
          "high": 1.654,
          "low": 1.619,
          "close": 1.651,
          "volume": 1157756.54,
          "close_time": 1756569599999,
          "quote_volume": 1891000.27045,
          "trades": 6523,
          "taker_buy_base": 638459.64,
          "taker_buy_quote": 1042676.4624
        },
        {
          "timestamp": 1756569600000,
          "datetime": "2025-08-30T16:00:00",
          "open": 1.651,
          "high": 1.651,
          "low": 1.625,
          "close": 1.633,
          "volume": 547481.36,
          "close_time": 1756583999999,
          "quote_volume": 894616.82181,
          "trades": 3939,
          "taker_buy_base": 190716.01,
          "taker_buy_quote": 311593.74252
        },
        {
          "timestamp": 1756584000000,
          "datetime": "2025-08-30T20:00:00",
          "open": 1.633,
          "high": 1.641,
          "low": 1.622,
          "close": 1.638,
          "volume": 403261.44,
          "close_time": 1756598399999,
          "quote_volume": 657281.23477,
          "trades": 2739,
          "taker_buy_base": 232829.3,
          "taker_buy_quote": 379826.97552
        },
        {
          "timestamp": 1756598400000,
          "datetime": "2025-08-31T00:00:00",
          "open": 1.639,
          "high": 1.664,
          "low": 1.637,
          "close": 1.661,
          "volume": 376969.48,
          "close_time": 1756612799999,
          "quote_volume": 624038.75872,
          "trades": 3237,
          "taker_buy_base": 205942.25,
          "taker_buy_quote": 340924.35858
        },
        {
          "timestamp": 1756612800000,
          "datetime": "2025-08-31T04:00:00",
          "open": 1.662,
          "high": 1.663,
          "low": 1.63,
          "close": 1.634,
          "volume": 544396.21,
          "close_time": 1756627199999,
          "quote_volume": 892658.33442,
          "trades": 3094,
          "taker_buy_base": 235523.93,
          "taker_buy_quote": 385948.17374
        },
        {
          "timestamp": 1756627200000,
          "datetime": "2025-08-31T08:00:00",
          "open": 1.635,
          "high": 1.655,
          "low": 1.626,
          "close": 1.643,
          "volume": 782167.07,
          "close_time": 1756641599999,
          "quote_volume": 1283530.00166,
          "trades": 4004,
          "taker_buy_base": 365464.85,
          "taker_buy_quote": 600747.89483
        },
        {
          "timestamp": 1756641600000,
          "datetime": "2025-08-31T12:00:00",
          "open": 1.644,
          "high": 1.647,
          "low": 1.621,
          "close": 1.64,
          "volume": 862124.56,
          "close_time": 1756655999999,
          "quote_volume": 1408525.20768,
          "trades": 4988,
          "taker_buy_base": 446494.74,
          "taker_buy_quote": 729834.85819
        },
        {
          "timestamp": 1756656000000,
          "datetime": "2025-08-31T16:00:00",
          "open": 1.639,
          "high": 1.641,
          "low": 1.623,
          "close": 1.624,
          "volume": 600571.95,
          "close_time": 1756670399999,
          "quote_volume": 979370.88386,
          "trades": 3391,
          "taker_buy_base": 263156.82,
          "taker_buy_quote": 429307.50943
        },
        {
          "timestamp": 1756670400000,
          "datetime": "2025-08-31T20:00:00",
          "open": 1.624,
          "high": 1.637,
          "low": 1.592,
          "close": 1.596,
          "volume": 966983.23,
          "close_time": 1756684799999,
          "quote_volume": 1562017.40324,
          "trades": 4847,
          "taker_buy_base": 368656.54,
          "taker_buy_quote": 595855.46578
        },
        {
          "timestamp": 1756684800000,
          "datetime": "2025-09-01T00:00:00",
          "open": 1.596,
          "high": 1.601,
          "low": 1.556,
          "close": 1.572,
          "volume": 1677664.43,
          "close_time": 1756699199999,
          "quote_volume": 2649425.86226,
          "trades": 9262,
          "taker_buy_base": 890978.14,
          "taker_buy_quote": 1407817.99409
        },
        {
          "timestamp": 1756699200000,
          "datetime": "2025-09-01T04:00:00",
          "open": 1.571,
          "high": 1.625,
          "low": 1.553,
          "close": 1.625,
          "volume": 1163753.23,
          "close_time": 1756713599999,
          "quote_volume": 1836617.78248,
          "trades": 6900,
          "taker_buy_base": 586257.82,
          "taker_buy_quote": 926525.46348
        },
        {
          "timestamp": 1756713600000,
          "datetime": "2025-09-01T08:00:00",
          "open": 1.626,
          "high": 1.653,
          "low": 1.584,
          "close": 1.586,
          "volume": 2615579.7,
          "close_time": 1756727999999,
          "quote_volume": 4242357.23106,
          "trades": 11875,
          "taker_buy_base": 1238260.06,
          "taker_buy_quote": 2010265.26212
        },
        {
          "timestamp": 1756728000000,
          "datetime": "2025-09-01T12:00:00",
          "open": 1.587,
          "high": 1.6,
          "low": 1.566,
          "close": 1.572,
          "volume": 1796972.14,
          "close_time": 1756742399999,
          "quote_volume": 2844514.37956,
          "trades": 11230,
          "taker_buy_base": 775401.64,
          "taker_buy_quote": 1227352.71666
        },
        {
          "timestamp": 1756742400000,
          "datetime": "2025-09-01T16:00:00",
          "open": 1.572,
          "high": 1.586,
          "low": 1.558,
          "close": 1.586,
          "volume": 1061795.77,
          "close_time": 1756756799999,
          "quote_volume": 1668028.81641,
          "trades": 6966,
          "taker_buy_base": 583161.39,
          "taker_buy_quote": 917367.75159
        },
        {
          "timestamp": 1756756800000,
          "datetime": "2025-09-01T20:00:00",
          "open": 1.586,
          "high": 1.588,
          "low": 1.501,
          "close": 1.553,
          "volume": 3383565.75,
          "close_time": 1756771199999,
          "quote_volume": 5195387.36274,
          "trades": 19994,
          "taker_buy_base": 1567302.85,
          "taker_buy_quote": 2406042.1399
        },
        {
          "timestamp": 1756771200000,
          "datetime": "2025-09-02T00:00:00",
          "open": 1.552,
          "high": 1.587,
          "low": 1.54,
          "close": 1.583,
          "volume": 772092.01,
          "close_time": 1756785599999,
          "quote_volume": 1205380.62705,
          "trades": 5446,
          "taker_buy_base": 378711.18,
          "taker_buy_quote": 590610.22794
        },
        {
          "timestamp": 1756785600000,
          "datetime": "2025-09-02T04:00:00",
          "open": 1.584,
          "high": 1.599,
          "low": 1.573,
          "close": 1.579,
          "volume": 688695.68,
          "close_time": 1756799999999,
          "quote_volume": 1091909.87378,
          "trades": 4735,
          "taker_buy_base": 288017.13,
          "taker_buy_quote": 457042.33742
        },
        {
          "timestamp": 1756800000000,
          "datetime": "2025-09-02T08:00:00",
          "open": 1.579,
          "high": 1.594,
          "low": 1.576,
          "close": 1.586,
          "volume": 709020.82,
          "close_time": 1756814399999,
          "quote_volume": 1124606.91188,
          "trades": 5074,
          "taker_buy_base": 380269.72,
          "taker_buy_quote": 603238.94278
        },
        {
          "timestamp": 1756814400000,
          "datetime": "2025-09-02T12:00:00",
          "open": 1.585,
          "high": 1.611,
          "low": 1.548,
          "close": 1.56,
          "volume": 3512007.67,
          "close_time": 1756828799999,
          "quote_volume": 5555216.57649,
          "trades": 22872,
          "taker_buy_base": 1647087.43,
          "taker_buy_quote": 2605290.53397
        },
        {
          "timestamp": 1756828800000,
          "datetime": "2025-09-02T16:00:00",
          "open": 1.56,
          "high": 1.594,
          "low": 1.56,
          "close": 1.581,
          "volume": 842377.68,
          "close_time": 1756843199999,
          "quote_volume": 1329968.22384,
          "trades": 6565,
          "taker_buy_base": 398247.85,
          "taker_buy_quote": 628490.91494
        },
        {
          "timestamp": 1756843200000,
          "datetime": "2025-09-02T20:00:00",
          "open": 1.58,
          "high": 1.614,
          "low": 1.576,
          "close": 1.607,
          "volume": 845025.57,
          "close_time": 1756857599999,
          "quote_volume": 1355272.38215,
          "trades": 6032,
          "taker_buy_base": 440064.2,
          "taker_buy_quote": 705934.63099
        },
        {
          "timestamp": 1756857600000,
          "datetime": "2025-09-03T00:00:00",
          "open": 1.607,
          "high": 1.616,
          "low": 1.591,
          "close": 1.609,
          "volume": 774867.97,
          "close_time": 1756871999999,
          "quote_volume": 1244375.50387,
          "trades": 7666,
          "taker_buy_base": 257577.24,
          "taker_buy_quote": 413757.7704
        },
        {
          "timestamp": 1756872000000,
          "datetime": "2025-09-03T04:00:00",
          "open": 1.609,
          "high": 1.612,
          "low": 1.591,
          "close": 1.605,
          "volume": 1239486.48,
          "close_time": 1756886399999,
          "quote_volume": 1986496.04385,
          "trades": 6865,
          "taker_buy_base": 525214.66,
          "taker_buy_quote": 842515.88663
        },
        {
          "timestamp": 1756886400000,
          "datetime": "2025-09-03T08:00:00",
          "open": 1.605,
          "high": 1.618,
          "low": 1.593,
          "close": 1.611,
          "volume": 870225.78,
          "close_time": 1756900799999,
          "quote_volume": 1397877.76548,
          "trades": 4949,
          "taker_buy_base": 376849.39,
          "taker_buy_quote": 605349.80969
        },
        {
          "timestamp": 1756900800000,
          "datetime": "2025-09-03T12:00:00",
          "open": 1.612,
          "high": 1.646,
          "low": 1.607,
          "close": 1.644,
          "volume": 1225978.39,
          "close_time": 1756915199999,
          "quote_volume": 1995565.46366,
          "trades": 7483,
          "taker_buy_base": 707092.16,
          "taker_buy_quote": 1151261.77564
        },
        {
          "timestamp": 1756915200000,
          "datetime": "2025-09-03T16:00:00",
          "open": 1.645,
          "high": 1.649,
          "low": 1.627,
          "close": 1.642,
          "volume": 831286.15,
          "close_time": 1756929599999,
          "quote_volume": 1360062.59751,
          "trades": 4561,
          "taker_buy_base": 365080.27,
          "taker_buy_quote": 597525.70057
        },
        {
          "timestamp": 1756929600000,
          "datetime": "2025-09-03T20:00:00",
          "open": 1.642,
          "high": 1.648,
          "low": 1.629,
          "close": 1.632,
          "volume": 361257.89,
          "close_time": 1756943999999,
          "quote_volume": 591832.64308,
          "trades": 2530,
          "taker_buy_base": 174788.75,
          "taker_buy_quote": 286539.38163
        },
        {
          "timestamp": 1756944000000,
          "datetime": "2025-09-04T00:00:00",
          "open": 1.632,
          "high": 1.639,
          "low": 1.6,
          "close": 1.602,
          "volume": 668243.31,
          "close_time": 1756958399999,
          "quote_volume": 1082252.11786,
          "trades": 4068,
          "taker_buy_base": 340682.61,
          "taker_buy_quote": 552409.19509
        },
        {
          "timestamp": 1756958400000,
          "datetime": "2025-09-04T04:00:00",
          "open": 1.601,
          "high": 1.606,
          "low": 1.573,
          "close": 1.584,
          "volume": 1995754.45,
          "close_time": 1756972799999,
          "quote_volume": 3162979.78552,
          "trades": 8881,
          "taker_buy_base": 894461.29,
          "taker_buy_quote": 1417819.09327
        },
        {
          "timestamp": 1756972800000,
          "datetime": "2025-09-04T08:00:00",
          "open": 1.583,
          "high": 1.597,
          "low": 1.58,
          "close": 1.586,
          "volume": 864323.29,
          "close_time": 1756987199999,
          "quote_volume": 1372475.4283,
          "trades": 3919,
          "taker_buy_base": 466012.88,
          "taker_buy_quote": 740425.82186
        },
        {
          "timestamp": 1756987200000,
          "datetime": "2025-09-04T12:00:00",
          "open": 1.585,
          "high": 1.597,
          "low": 1.552,
          "close": 1.558,
          "volume": 1461330.23,
          "close_time": 1757001599999,
          "quote_volume": 2300457.88157,
          "trades": 7843,
          "taker_buy_base": 634450.67,
          "taker_buy_quote": 998456.93491
        },
        {
          "timestamp": 1757001600000,
          "datetime": "2025-09-04T16:00:00",
          "open": 1.557,
          "high": 1.563,
          "low": 1.539,
          "close": 1.546,
          "volume": 1042921.01,
          "close_time": 1757015999999,
          "quote_volume": 1618508.3393,
          "trades": 6278,
          "taker_buy_base": 510388.52,
          "taker_buy_quote": 792459.12394
        },
        {
          "timestamp": 1757016000000,
          "datetime": "2025-09-04T20:00:00",
          "open": 1.547,
          "high": 1.58,
          "low": 1.545,
          "close": 1.555,
          "volume": 522953.54,
          "close_time": 1757030399999,
          "quote_volume": 817021.39733,
          "trades": 3374,
          "taker_buy_base": 282109.94,
          "taker_buy_quote": 440903.51894
        },
        {
          "timestamp": 1757030400000,
          "datetime": "2025-09-05T00:00:00",
          "open": 1.555,
          "high": 1.587,
          "low": 1.554,
          "close": 1.586,
          "volume": 556455.9,
          "close_time": 1757044799999,
          "quote_volume": 873922.96794,
          "trades": 3609,
          "taker_buy_base": 308752.5,
          "taker_buy_quote": 485280.0307
        },
        {
          "timestamp": 1757044800000,
          "datetime": "2025-09-05T04:00:00",
          "open": 1.587,
          "high": 1.621,
          "low": 1.58,
          "close": 1.62,
          "volume": 1444688.67,
          "close_time": 1757059199999,
          "quote_volume": 2299779.92163,
          "trades": 9606,
          "taker_buy_base": 866986.9,
          "taker_buy_quote": 1379852.17633
        },
        {
          "timestamp": 1757059200000,
          "datetime": "2025-09-05T08:00:00",
          "open": 1.619,
          "high": 1.621,
          "low": 1.6,
          "close": 1.616,
          "volume": 978235.39,
          "close_time": 1757073599999,
          "quote_volume": 1576285.57406,
          "trades": 6070,
          "taker_buy_base": 441335.84,
          "taker_buy_quote": 711213.54105
        },
        {
          "timestamp": 1757073600000,
          "datetime": "2025-09-05T12:00:00",
          "open": 1.616,
          "high": 1.646,
          "low": 1.585,
          "close": 1.608,
          "volume": 3190643.29,
          "close_time": 1757087999999,
          "quote_volume": 5161748.43847,
          "trades": 20673,
          "taker_buy_base": 1570802.25,
          "taker_buy_quote": 2541563.19478
        },
        {
          "timestamp": 1757088000000,
          "datetime": "2025-09-05T16:00:00",
          "open": 1.609,
          "high": 1.641,
          "low": 1.605,
          "close": 1.635,
          "volume": 997417.01,
          "close_time": 1757102399999,
          "quote_volume": 1623114.1654,
          "trades": 6393,
          "taker_buy_base": 519086.43,
          "taker_buy_quote": 845060.97409
        },
        {
          "timestamp": 1757102400000,
          "datetime": "2025-09-05T20:00:00",
          "open": 1.635,
          "high": 1.641,
          "low": 1.617,
          "close": 1.617,
          "volume": 766011.38,
          "close_time": 1757116799999,
          "quote_volume": 1246907.0488,
          "trades": 4859,
          "taker_buy_base": 360028.26,
          "taker_buy_quote": 586226.96091
        },
        {
          "timestamp": 1757116800000,
          "datetime": "2025-09-06T00:00:00",
          "open": 1.617,
          "high": 1.622,
          "low": 1.605,
          "close": 1.607,
          "volume": 496107.9,
          "close_time": 1757131199999,
          "quote_volume": 800023.10379,
          "trades": 3086,
          "taker_buy_base": 256086.46,
          "taker_buy_quote": 413160.29521
        },
        {
          "timestamp": 1757131200000,
          "datetime": "2025-09-06T04:00:00",
          "open": 1.606,
          "high": 1.606,
          "low": 1.589,
          "close": 1.594,
          "volume": 410106.83,
          "close_time": 1757145599999,
          "quote_volume": 654274.59716,
          "trades": 2604,
          "taker_buy_base": 203344.53,
          "taker_buy_quote": 324415.86723
        },
        {
          "timestamp": 1757145600000,
          "datetime": "2025-09-06T08:00:00",
          "open": 1.595,
          "high": 1.598,
          "low": 1.583,
          "close": 1.594,
          "volume": 513313.52,
          "close_time": 1757159999999,
          "quote_volume": 815816.38685,
          "trades": 3120,
          "taker_buy_base": 226246.55,
          "taker_buy_quote": 359880.74672
        },
        {
          "timestamp": 1757160000000,
          "datetime": "2025-09-06T12:00:00",
          "open": 1.593,
          "high": 1.615,
          "low": 1.585,
          "close": 1.599,
          "volume": 794775.21,
          "close_time": 1757174399999,
          "quote_volume": 1271849.44767,
          "trades": 4781,
          "taker_buy_base": 453319.07,
          "taker_buy_quote": 725271.62458
        },
        {
          "timestamp": 1757174400000,
          "datetime": "2025-09-06T16:00:00",
          "open": 1.599,
          "high": 1.623,
          "low": 1.588,
          "close": 1.592,
          "volume": 826953.26,
          "close_time": 1757188799999,
          "quote_volume": 1327936.15978,
          "trades": 5013,
          "taker_buy_base": 320795.22,
          "taker_buy_quote": 515319.86866
        },
        {
          "timestamp": 1757188800000,
          "datetime": "2025-09-06T20:00:00",
          "open": 1.592,
          "high": 1.614,
          "low": 1.591,
          "close": 1.602,
          "volume": 720198.66,
          "close_time": 1757203199999,
          "quote_volume": 1154362.91041,
          "trades": 3592,
          "taker_buy_base": 478895.92,
          "taker_buy_quote": 767902.9662
        },
        {
          "timestamp": 1757203200000,
          "datetime": "2025-09-07T00:00:00",
          "open": 1.602,
          "high": 1.626,
          "low": 1.599,
          "close": 1.623,
          "volume": 511623.94,
          "close_time": 1757217599999,
          "quote_volume": 824091.19328,
          "trades": 3709,
          "taker_buy_base": 215495.49,
          "taker_buy_quote": 347534.49881
        },
        {
          "timestamp": 1757217600000,
          "datetime": "2025-09-07T04:00:00",
          "open": 1.622,
          "high": 1.64,
          "low": 1.617,
          "close": 1.623,
          "volume": 525334.54,
          "close_time": 1757231999999,
          "quote_volume": 855424.85098,
          "trades": 3504,
          "taker_buy_base": 261315.37,
          "taker_buy_quote": 425534.90982
        },
        {
          "timestamp": 1757232000000,
          "datetime": "2025-09-07T08:00:00",
          "open": 1.624,
          "high": 1.64,
          "low": 1.621,
          "close": 1.639,
          "volume": 467659.59,
          "close_time": 1757246399999,
          "quote_volume": 762524.47843,
          "trades": 3142,
          "taker_buy_base": 206755.46,
          "taker_buy_quote": 337092.06679
        },
        {
          "timestamp": 1757246400000,
          "datetime": "2025-09-07T12:00:00",
          "open": 1.639,
          "high": 1.677,
          "low": 1.634,
          "close": 1.644,
          "volume": 2336833.61,
          "close_time": 1757260799999,
          "quote_volume": 3865339.56492,
          "trades": 12172,
          "taker_buy_base": 1111620.04,
          "taker_buy_quote": 1839097.81486
        },
        {
          "timestamp": 1757260800000,
          "datetime": "2025-09-07T16:00:00",
          "open": 1.644,
          "high": 1.648,
          "low": 1.625,
          "close": 1.637,
          "volume": 879839.95,
          "close_time": 1757275199999,
          "quote_volume": 1438166.86914,
          "trades": 5686,
          "taker_buy_base": 431950.33,
          "taker_buy_quote": 706204.16056
        },
        {
          "timestamp": 1757275200000,
          "datetime": "2025-09-07T20:00:00",
          "open": 1.637,
          "high": 1.658,
          "low": 1.633,
          "close": 1.646,
          "volume": 844104.63,
          "close_time": 1757289599999,
          "quote_volume": 1388155.49431,
          "trades": 5062,
          "taker_buy_base": 438068.88,
          "taker_buy_quote": 720917.25651
        },
        {
          "timestamp": 1757289600000,
          "datetime": "2025-09-08T00:00:00",
          "open": 1.645,
          "high": 1.681,
          "low": 1.634,
          "close": 1.673,
          "volume": 989018.61,
          "close_time": 1757303999999,
          "quote_volume": 1640235.87751,
          "trades": 7058,
          "taker_buy_base": 588901.95,
          "taker_buy_quote": 978235.1082
        },
        {
          "timestamp": 1757304000000,
          "datetime": "2025-09-08T04:00:00",
          "open": 1.672,
          "high": 1.677,
          "low": 1.656,
          "close": 1.67,
          "volume": 848165.54,
          "close_time": 1757318399999,
          "quote_volume": 1414107.2612,
          "trades": 6271,
          "taker_buy_base": 434419.09,
          "taker_buy_quote": 724315.15386
        },
        {
          "timestamp": 1757318400000,
          "datetime": "2025-09-08T08:00:00",
          "open": 1.67,
          "high": 1.71,
          "low": 1.669,
          "close": 1.683,
          "volume": 1973254.91,
          "close_time": 1757332799999,
          "quote_volume": 3336263.63581,
          "trades": 10782,
          "taker_buy_base": 987802.07,
          "taker_buy_quote": 1670045.75399
        },
        {
          "timestamp": 1757332800000,
          "datetime": "2025-09-08T12:00:00",
          "open": 1.684,
          "high": 1.733,
          "low": 1.676,
          "close": 1.732,
          "volume": 2160770.42,
          "close_time": 1757347199999,
          "quote_volume": 3689469.40692,
          "trades": 13659,
          "taker_buy_base": 1170867.11,
          "taker_buy_quote": 1999924.66722
        },
        {
          "timestamp": 1757347200000,
          "datetime": "2025-09-08T16:00:00",
          "open": 1.732,
          "high": 1.742,
          "low": 1.711,
          "close": 1.717,
          "volume": 2092829.48,
          "close_time": 1757361599999,
          "quote_volume": 3614398.70775,
          "trades": 14983,
          "taker_buy_base": 1160056.12,
          "taker_buy_quote": 2004607.40038
        },
        {
          "timestamp": 1757361600000,
          "datetime": "2025-09-08T20:00:00",
          "open": 1.718,
          "high": 1.743,
          "low": 1.708,
          "close": 1.726,
          "volume": 1170763.24,
          "close_time": 1757375999999,
          "quote_volume": 2023238.39742,
          "trades": 8594,
          "taker_buy_base": 595175.34,
          "taker_buy_quote": 1028908.09928
        },
        {
          "timestamp": 1757376000000,
          "datetime": "2025-09-09T00:00:00",
          "open": 1.726,
          "high": 1.751,
          "low": 1.688,
          "close": 1.717,
          "volume": 1408451.97,
          "close_time": 1757390399999,
          "quote_volume": 2420508.28162,
          "trades": 11790,
          "taker_buy_base": 635964.94,
          "taker_buy_quote": 1093804.58744
        },
        {
          "timestamp": 1757390400000,
          "datetime": "2025-09-09T04:00:00",
          "open": 1.716,
          "high": 1.78,
          "low": 1.707,
          "close": 1.763,
          "volume": 2102514.87,
          "close_time": 1757404799999,
          "quote_volume": 3674613.18497,
          "trades": 13884,
          "taker_buy_base": 1186945.57,
          "taker_buy_quote": 2075218.6131
        },
        {
          "timestamp": 1757404800000,
          "datetime": "2025-09-09T08:00:00",
          "open": 1.764,
          "high": 1.94,
          "low": 1.763,
          "close": 1.908,
          "volume": 7605479.31,
          "close_time": 1757419199999,
          "quote_volume": 14214045.4212,
          "trades": 55347,
          "taker_buy_base": 4154590.32,
          "taker_buy_quote": 7760928.37489
        },
        {
          "timestamp": 1757419200000,
          "datetime": "2025-09-09T12:00:00",
          "open": 1.908,
          "high": 1.938,
          "low": 1.78,
          "close": 1.796,
          "volume": 7790977.37,
          "close_time": 1757433599999,
          "quote_volume": 14460758.12749,
          "trades": 60990,
          "taker_buy_base": 3563262.94,
          "taker_buy_quote": 6615884.84109
        },
        {
          "timestamp": 1757433600000,
          "datetime": "2025-09-09T16:00:00",
          "open": 1.797,
          "high": 1.84,
          "low": 1.776,
          "close": 1.825,
          "volume": 2862098.08,
          "close_time": 1757447999999,
          "quote_volume": 5175113.69939,
          "trades": 23818,
          "taker_buy_base": 1420530.97,
          "taker_buy_quote": 2568791.40905
        },
        {
          "timestamp": 1757448000000,
          "datetime": "2025-09-09T20:00:00",
          "open": 1.825,
          "high": 1.825,
          "low": 1.784,
          "close": 1.808,
          "volume": 1590766.65,
          "close_time": 1757462399999,
          "quote_volume": 2865224.1858,
          "trades": 11579,
          "taker_buy_base": 811877.33,
          "taker_buy_quote": 1462963.82274
        },
        {
          "timestamp": 1757462400000,
          "datetime": "2025-09-10T00:00:00",
          "open": 1.808,
          "high": 1.81,
          "low": 1.763,
          "close": 1.794,
          "volume": 1836674.54,
          "close_time": 1757476799999,
          "quote_volume": 3279724.96149,
          "trades": 13411,
          "taker_buy_base": 918810.73,
          "taker_buy_quote": 1642128.04749
        },
        {
          "timestamp": 1757476800000,
          "datetime": "2025-09-10T04:00:00",
          "open": 1.794,
          "high": 1.799,
          "low": 1.771,
          "close": 1.787,
          "volume": 1744628.25,
          "close_time": 1757491199999,
          "quote_volume": 3113221.83749,
          "trades": 10176,
          "taker_buy_base": 965242.48,
          "taker_buy_quote": 1723343.88371
        },
        {
          "timestamp": 1757491200000,
          "datetime": "2025-09-10T08:00:00",
          "open": 1.786,
          "high": 1.79,
          "low": 1.76,
          "close": 1.784,
          "volume": 1420384.16,
          "close_time": 1757505599999,
          "quote_volume": 2521630.34198,
          "trades": 11168,
          "taker_buy_base": 679003.33,
          "taker_buy_quote": 1206065.70099
        },
        {
          "timestamp": 1757505600000,
          "datetime": "2025-09-10T12:00:00",
          "open": 1.783,
          "high": 1.828,
          "low": 1.778,
          "close": 1.795,
          "volume": 5690876.88,
          "close_time": 1757519999999,
          "quote_volume": 10265353.247,
          "trades": 26084,
          "taker_buy_base": 3026464.44,
          "taker_buy_quote": 5460553.4502
        },
        {
          "timestamp": 1757520000000,
          "datetime": "2025-09-10T16:00:00",
          "open": 1.796,
          "high": 1.799,
          "low": 1.728,
          "close": 1.739,
          "volume": 3113401.41,
          "close_time": 1757534399999,
          "quote_volume": 5479184.8547,
          "trades": 20017,
          "taker_buy_base": 1435317.72,
          "taker_buy_quote": 2527105.84587
        },
        {
          "timestamp": 1757534400000,
          "datetime": "2025-09-10T20:00:00",
          "open": 1.739,
          "high": 1.765,
          "low": 1.737,
          "close": 1.761,
          "volume": 905939.12,
          "close_time": 1757548799999,
          "quote_volume": 1587234.78673,
          "trades": 6552,
          "taker_buy_base": 468986.43,
          "taker_buy_quote": 821957.43616
        },
        {
          "timestamp": 1757548800000,
          "datetime": "2025-09-11T00:00:00",
          "open": 1.761,
          "high": 1.78,
          "low": 1.757,
          "close": 1.777,
          "volume": 997817.07,
          "close_time": 1757563199999,
          "quote_volume": 1765403.0095,
          "trades": 6015,
          "taker_buy_base": 540828.95,
          "taker_buy_quote": 957295.92922
        },
        {
          "timestamp": 1757563200000,
          "datetime": "2025-09-11T04:00:00",
          "open": 1.777,
          "high": 1.788,
          "low": 1.752,
          "close": 1.786,
          "volume": 1441125.5,
          "close_time": 1757577599999,
          "quote_volume": 2553973.24417,
          "trades": 7802,
          "taker_buy_base": 749605.13,
          "taker_buy_quote": 1328840.96947
        },
        {
          "timestamp": 1757577600000,
          "datetime": "2025-09-11T08:00:00",
          "open": 1.786,
          "high": 1.789,
          "low": 1.771,
          "close": 1.774,
          "volume": 1328189.0,
          "close_time": 1757591999999,
          "quote_volume": 2367063.59941,
          "trades": 6943,
          "taker_buy_base": 634732.85,
          "taker_buy_quote": 1131910.45225
        },
        {
          "timestamp": 1757592000000,
          "datetime": "2025-09-11T12:00:00",
          "open": 1.774,
          "high": 1.791,
          "low": 1.733,
          "close": 1.751,
          "volume": 3429188.46,
          "close_time": 1757606399999,
          "quote_volume": 6024986.01763,
          "trades": 19188,
          "taker_buy_base": 1483350.22,
          "taker_buy_quote": 2605939.95117
        },
        {
          "timestamp": 1757606400000,
          "datetime": "2025-09-11T16:00:00",
          "open": 1.751,
          "high": 1.779,
          "low": 1.751,
          "close": 1.773,
          "volume": 850906.04,
          "close_time": 1757620799999,
          "quote_volume": 1504027.2822,
          "trades": 6749,
          "taker_buy_base": 415592.45,
          "taker_buy_quote": 734418.01937
        },
        {
          "timestamp": 1757620800000,
          "datetime": "2025-09-11T20:00:00",
          "open": 1.774,
          "high": 1.807,
          "low": 1.766,
          "close": 1.803,
          "volume": 839262.32,
          "close_time": 1757635199999,
          "quote_volume": 1500168.67795,
          "trades": 5651,
          "taker_buy_base": 426779.85,
          "taker_buy_quote": 762648.45403
        },
        {
          "timestamp": 1757635200000,
          "datetime": "2025-09-12T00:00:00",
          "open": 1.803,
          "high": 1.834,
          "low": 1.795,
          "close": 1.804,
          "volume": 1179244.96,
          "close_time": 1757649599999,
          "quote_volume": 2137390.44426,
          "trades": 8350,
          "taker_buy_base": 600544.07,
          "taker_buy_quote": 1089335.37478
        },
        {
          "timestamp": 1757649600000,
          "datetime": "2025-09-12T04:00:00",
          "open": 1.804,
          "high": 1.839,
          "low": 1.797,
          "close": 1.818,
          "volume": 1305963.52,
          "close_time": 1757663999999,
          "quote_volume": 2377717.10688,
          "trades": 9243,
          "taker_buy_base": 643805.4,
          "taker_buy_quote": 1172973.72423
        },
        {
          "timestamp": 1757664000000,
          "datetime": "2025-09-12T08:00:00",
          "open": 1.818,
          "high": 1.82,
          "low": 1.775,
          "close": 1.781,
          "volume": 1277400.35,
          "close_time": 1757678399999,
          "quote_volume": 2293902.30004,
          "trades": 8202,
          "taker_buy_base": 520845.91,
          "taker_buy_quote": 935897.76065
        },
        {
          "timestamp": 1757678400000,
          "datetime": "2025-09-12T12:00:00",
          "open": 1.781,
          "high": 1.807,
          "low": 1.769,
          "close": 1.8,
          "volume": 1217261.3,
          "close_time": 1757692799999,
          "quote_volume": 2178707.98666,
          "trades": 8854,
          "taker_buy_base": 604215.26,
          "taker_buy_quote": 1082558.98195
        },
        {
          "timestamp": 1757692800000,
          "datetime": "2025-09-12T16:00:00",
          "open": 1.799,
          "high": 1.85,
          "low": 1.799,
          "close": 1.848,
          "volume": 2363190.87,
          "close_time": 1757707199999,
          "quote_volume": 4329519.46347,
          "trades": 12159,
          "taker_buy_base": 1283923.99,
          "taker_buy_quote": 2353708.69138
        },
        {
          "timestamp": 1757707200000,
          "datetime": "2025-09-12T20:00:00",
          "open": 1.848,
          "high": 1.856,
          "low": 1.829,
          "close": 1.851,
          "volume": 1153450.64,
          "close_time": 1757721599999,
          "quote_volume": 2124517.88627,
          "trades": 8072,
          "taker_buy_base": 470523.51,
          "taker_buy_quote": 866646.56861
        },
        {
          "timestamp": 1757721600000,
          "datetime": "2025-09-13T00:00:00",
          "open": 1.851,
          "high": 1.862,
          "low": 1.836,
          "close": 1.856,
          "volume": 585498.54,
          "close_time": 1757735999999,
          "quote_volume": 1083743.71119,
          "trades": 5699,
          "taker_buy_base": 275137.11,
          "taker_buy_quote": 509421.47663
        },
        {
          "timestamp": 1757736000000,
          "datetime": "2025-09-13T04:00:00",
          "open": 1.856,
          "high": 1.877,
          "low": 1.84,
          "close": 1.852,
          "volume": 1310124.76,
          "close_time": 1757750399999,
          "quote_volume": 2430604.76396,
          "trades": 7155,
          "taker_buy_base": 640751.8,
          "taker_buy_quote": 1189402.73676
        },
        {
          "timestamp": 1757750400000,
          "datetime": "2025-09-13T08:00:00",
          "open": 1.852,
          "high": 1.892,
          "low": 1.851,
          "close": 1.891,
          "volume": 2100306.04,
          "close_time": 1757764799999,
          "quote_volume": 3946299.67802,
          "trades": 8398,
          "taker_buy_base": 1093487.9,
          "taker_buy_quote": 2054280.75523
        },
        {
          "timestamp": 1757764800000,
          "datetime": "2025-09-13T12:00:00",
          "open": 1.891,
          "high": 1.901,
          "low": 1.839,
          "close": 1.865,
          "volume": 1769171.71,
          "close_time": 1757779199999,
          "quote_volume": 3303676.40309,
          "trades": 11384,
          "taker_buy_base": 768818.26,
          "taker_buy_quote": 1437873.8383
        },
        {
          "timestamp": 1757779200000,
          "datetime": "2025-09-13T16:00:00",
          "open": 1.865,
          "high": 1.876,
          "low": 1.83,
          "close": 1.851,
          "volume": 1587281.47,
          "close_time": 1757793599999,
          "quote_volume": 2941677.53045,
          "trades": 11374,
          "taker_buy_base": 721667.25,
          "taker_buy_quote": 1338437.95973
        },
        {
          "timestamp": 1757793600000,
          "datetime": "2025-09-13T20:00:00",
          "open": 1.851,
          "high": 1.877,
          "low": 1.85,
          "close": 1.864,
          "volume": 694801.91,
          "close_time": 1757807999999,
          "quote_volume": 1295557.94878,
          "trades": 4518,
          "taker_buy_base": 350621.36,
          "taker_buy_quote": 653789.02395
        },
        {
          "timestamp": 1757808000000,
          "datetime": "2025-09-14T00:00:00",
          "open": 1.863,
          "high": 1.865,
          "low": 1.817,
          "close": 1.823,
          "volume": 822266.41,
          "close_time": 1757822399999,
          "quote_volume": 1513105.72773,
          "trades": 7397,
          "taker_buy_base": 380880.41,
          "taker_buy_quote": 702186.93296
        },
        {
          "timestamp": 1757822400000,
          "datetime": "2025-09-14T04:00:00",
          "open": 1.822,
          "high": 1.844,
          "low": 1.804,
          "close": 1.821,
          "volume": 772831.38,
          "close_time": 1757836799999,
          "quote_volume": 1408424.96187,
          "trades": 5167,
          "taker_buy_base": 353956.68,
          "taker_buy_quote": 645121.99943
        },
        {
          "timestamp": 1757836800000,
          "datetime": "2025-09-14T08:00:00",
          "open": 1.82,
          "high": 1.834,
          "low": 1.782,
          "close": 1.786,
          "volume": 944207.06,
          "close_time": 1757851199999,
          "quote_volume": 1712209.14865,
          "trades": 6600,
          "taker_buy_base": 471961.3,
          "taker_buy_quote": 856557.87857
        },
        {
          "timestamp": 1757851200000,
          "datetime": "2025-09-14T12:00:00",
          "open": 1.787,
          "high": 1.797,
          "low": 1.739,
          "close": 1.76,
          "volume": 1703669.59,
          "close_time": 1757865599999,
          "quote_volume": 3001869.59297,
          "trades": 13565,
          "taker_buy_base": 782083.44,
          "taker_buy_quote": 1378930.25254
        },
        {
          "timestamp": 1757865600000,
          "datetime": "2025-09-14T16:00:00",
          "open": 1.758,
          "high": 1.792,
          "low": 1.755,
          "close": 1.769,
          "volume": 1017364.44,
          "close_time": 1757879999999,
          "quote_volume": 1806364.74808,
          "trades": 7261,
          "taker_buy_base": 531257.23,
          "taker_buy_quote": 943791.44584
        },
        {
          "timestamp": 1757880000000,
          "datetime": "2025-09-14T20:00:00",
          "open": 1.77,
          "high": 1.787,
          "low": 1.757,
          "close": 1.762,
          "volume": 644270.53,
          "close_time": 1757894399999,
          "quote_volume": 1142000.83566,
          "trades": 4674,
          "taker_buy_base": 319029.56,
          "taker_buy_quote": 566106.45235
        },
        {
          "timestamp": 1757894400000,
          "datetime": "2025-09-15T00:00:00",
          "open": 1.762,
          "high": 1.78,
          "low": 1.745,
          "close": 1.777,
          "volume": 420498.34,
          "close_time": 1757908799999,
          "quote_volume": 743396.69502,
          "trades": 5570,
          "taker_buy_base": 254778.6,
          "taker_buy_quote": 450858.64817
        },
        {
          "timestamp": 1757908800000,
          "datetime": "2025-09-15T04:00:00",
          "open": 1.776,
          "high": 1.797,
          "low": 1.727,
          "close": 1.738,
          "volume": 1097210.51,
          "close_time": 1757923199999,
          "quote_volume": 1936819.72281,
          "trades": 12402,
          "taker_buy_base": 485197.03,
          "taker_buy_quote": 857526.16483
        },
        {
          "timestamp": 1757923200000,
          "datetime": "2025-09-15T08:00:00",
          "open": 1.737,
          "high": 1.738,
          "low": 1.688,
          "close": 1.705,
          "volume": 2716054.29,
          "close_time": 1757937599999,
          "quote_volume": 4636474.34084,
          "trades": 17966,
          "taker_buy_base": 1312527.92,
          "taker_buy_quote": 2240884.77141
        },
        {
          "timestamp": 1757937600000,
          "datetime": "2025-09-15T12:00:00",
          "open": 1.704,
          "high": 1.713,
          "low": 1.662,
          "close": 1.677,
          "volume": 1785246.71,
          "close_time": 1757951999999,
          "quote_volume": 3024450.66791,
          "trades": 15169,
          "taker_buy_base": 772533.3,
          "taker_buy_quote": 1310416.72935
        },
        {
          "timestamp": 1757952000000,
          "datetime": "2025-09-15T16:00:00",
          "open": 1.676,
          "high": 1.691,
          "low": 1.654,
          "close": 1.684,
          "volume": 925505.93,
          "close_time": 1757966399999,
          "quote_volume": 1547552.62602,
          "trades": 9334,
          "taker_buy_base": 474068.28,
          "taker_buy_quote": 793239.37378
        },
        {
          "timestamp": 1757966400000,
          "datetime": "2025-09-15T20:00:00",
          "open": 1.684,
          "high": 1.701,
          "low": 1.683,
          "close": 1.695,
          "volume": 482266.43,
          "close_time": 1757980799999,
          "quote_volume": 815814.96911,
          "trades": 4339,
          "taker_buy_base": 245876.33,
          "taker_buy_quote": 415751.73587
        },
        {
          "timestamp": 1757980800000,
          "datetime": "2025-09-16T00:00:00",
          "open": 1.695,
          "high": 1.695,
          "low": 1.672,
          "close": 1.675,
          "volume": 569284.78,
          "close_time": 1757995199999,
          "quote_volume": 957333.18461,
          "trades": 5773,
          "taker_buy_base": 233050.4,
          "taker_buy_quote": 391789.60226
        },
        {
          "timestamp": 1757995200000,
          "datetime": "2025-09-16T04:00:00",
          "open": 1.675,
          "high": 1.703,
          "low": 1.658,
          "close": 1.701,
          "volume": 754350.24,
          "close_time": 1758009599999,
          "quote_volume": 1270240.01603,
          "trades": 5711,
          "taker_buy_base": 375703.93,
          "taker_buy_quote": 633385.81699
        },
        {
          "timestamp": 1758009600000,
          "datetime": "2025-09-16T08:00:00",
          "open": 1.701,
          "high": 1.719,
          "low": 1.7,
          "close": 1.705,
          "volume": 1174960.53,
          "close_time": 1758023999999,
          "quote_volume": 2005155.52576,
          "trades": 7226,
          "taker_buy_base": 635058.72,
          "taker_buy_quote": 1084088.59293
        },
        {
          "timestamp": 1758024000000,
          "datetime": "2025-09-16T12:00:00",
          "open": 1.705,
          "high": 1.71,
          "low": 1.666,
          "close": 1.71,
          "volume": 2160147.19,
          "close_time": 1758038399999,
          "quote_volume": 3651602.7115,
          "trades": 23787,
          "taker_buy_base": 770477.34,
          "taker_buy_quote": 1302216.75883
        },
        {
          "timestamp": 1758038400000,
          "datetime": "2025-09-16T16:00:00",
          "open": 1.71,
          "high": 1.727,
          "low": 1.693,
          "close": 1.71,
          "volume": 1091438.57,
          "close_time": 1758052799999,
          "quote_volume": 1869920.42415,
          "trades": 8720,
          "taker_buy_base": 596714.18,
          "taker_buy_quote": 1022233.39706
        },
        {
          "timestamp": 1758052800000,
          "datetime": "2025-09-16T20:00:00",
          "open": 1.71,
          "high": 1.724,
          "low": 1.702,
          "close": 1.703,
          "volume": 1220458.57,
          "close_time": 1758067199999,
          "quote_volume": 2093361.78043,
          "trades": 6340,
          "taker_buy_base": 624351.08,
          "taker_buy_quote": 1070966.1965
        },
        {
          "timestamp": 1758067200000,
          "datetime": "2025-09-17T00:00:00",
          "open": 1.703,
          "high": 1.726,
          "low": 1.694,
          "close": 1.704,
          "volume": 860953.55,
          "close_time": 1758081599999,
          "quote_volume": 1470437.46519,
          "trades": 5824,
          "taker_buy_base": 499641.98,
          "taker_buy_quote": 853706.16175
        },
        {
          "timestamp": 1758081600000,
          "datetime": "2025-09-17T04:00:00",
          "open": 1.705,
          "high": 1.723,
          "low": 1.688,
          "close": 1.72,
          "volume": 844331.64,
          "close_time": 1758095999999,
          "quote_volume": 1440847.42739,
          "trades": 5995,
          "taker_buy_base": 380578.57,
          "taker_buy_quote": 649930.5913
        },
        {
          "timestamp": 1758096000000,
          "datetime": "2025-09-17T08:00:00",
          "open": 1.721,
          "high": 1.733,
          "low": 1.685,
          "close": 1.695,
          "volume": 3486925.91,
          "close_time": 1758110399999,
          "quote_volume": 5938659.05328,
          "trades": 13396,
          "taker_buy_base": 1668436.52,
          "taker_buy_quote": 2850459.98749
        },
        {
          "timestamp": 1758110400000,
          "datetime": "2025-09-17T12:00:00",
          "open": 1.695,
          "high": 1.71,
          "low": 1.682,
          "close": 1.689,
          "volume": 1472896.08,
          "close_time": 1758124799999,
          "quote_volume": 2496451.52239,
          "trades": 8453,
          "taker_buy_base": 667220.57,
          "taker_buy_quote": 1131041.33243
        },
        {
          "timestamp": 1758124800000,
          "datetime": "2025-09-17T16:00:00",
          "open": 1.689,
          "high": 1.745,
          "low": 1.672,
          "close": 1.744,
          "volume": 4085957.05,
          "close_time": 1758139199999,
          "quote_volume": 6967456.74726,
          "trades": 29175,
          "taker_buy_base": 2039363.18,
          "taker_buy_quote": 3480126.57567
        },
        {
          "timestamp": 1758139200000,
          "datetime": "2025-09-17T20:00:00",
          "open": 1.744,
          "high": 1.801,
          "low": 1.716,
          "close": 1.786,
          "volume": 2649495.81,
          "close_time": 1758153599999,
          "quote_volume": 4674952.74214,
          "trades": 15931,
          "taker_buy_base": 1342676.14,
          "taker_buy_quote": 2367993.79965
        },
        {
          "timestamp": 1758153600000,
          "datetime": "2025-09-18T00:00:00",
          "open": 1.787,
          "high": 1.811,
          "low": 1.777,
          "close": 1.804,
          "volume": 1072106.41,
          "close_time": 1758167999999,
          "quote_volume": 1923134.773,
          "trades": 7012,
          "taker_buy_base": 524282.03,
          "taker_buy_quote": 940641.85398
        },
        {
          "timestamp": 1758168000000,
          "datetime": "2025-09-18T04:00:00",
          "open": 1.804,
          "high": 1.82,
          "low": 1.778,
          "close": 1.796,
          "volume": 1596084.88,
          "close_time": 1758182399999,
          "quote_volume": 2874279.83433,
          "trades": 11219,
          "taker_buy_base": 853519.64,
          "taker_buy_quote": 1538471.43109
        },
        {
          "timestamp": 1758182400000,
          "datetime": "2025-09-18T08:00:00",
          "open": 1.796,
          "high": 1.825,
          "low": 1.792,
          "close": 1.802,
          "volume": 1647887.73,
          "close_time": 1758196799999,
          "quote_volume": 2981859.1956,
          "trades": 10099,
          "taker_buy_base": 933738.79,
          "taker_buy_quote": 1690394.40069
        },
        {
          "timestamp": 1758196800000,
          "datetime": "2025-09-18T12:00:00",
          "open": 1.802,
          "high": 1.826,
          "low": 1.794,
          "close": 1.818,
          "volume": 1279487.35,
          "close_time": 1758211199999,
          "quote_volume": 2317442.02374,
          "trades": 11128,
          "taker_buy_base": 656628.81,
          "taker_buy_quote": 1189556.90047
        },
        {
          "timestamp": 1758211200000,
          "datetime": "2025-09-18T16:00:00",
          "open": 1.818,
          "high": 1.832,
          "low": 1.803,
          "close": 1.815,
          "volume": 1292511.61,
          "close_time": 1758225599999,
          "quote_volume": 2352828.8045,
          "trades": 9847,
          "taker_buy_base": 656565.99,
          "taker_buy_quote": 1195679.94434
        },
        {
          "timestamp": 1758225600000,
          "datetime": "2025-09-18T20:00:00",
          "open": 1.815,
          "high": 1.825,
          "low": 1.797,
          "close": 1.81,
          "volume": 906141.5,
          "close_time": 1758239999999,
          "quote_volume": 1643162.43277,
          "trades": 6881,
          "taker_buy_base": 401301.38,
          "taker_buy_quote": 728109.45724
        },
        {
          "timestamp": 1758240000000,
          "datetime": "2025-09-19T00:00:00",
          "open": 1.811,
          "high": 1.85,
          "low": 1.798,
          "close": 1.801,
          "volume": 1081035.74,
          "close_time": 1758254399999,
          "quote_volume": 1972848.21357,
          "trades": 9869,
          "taker_buy_base": 453477.67,
          "taker_buy_quote": 828726.98031
        },
        {
          "timestamp": 1758254400000,
          "datetime": "2025-09-19T04:00:00",
          "open": 1.8,
          "high": 1.825,
          "low": 1.781,
          "close": 1.804,
          "volume": 1535103.7,
          "close_time": 1758268799999,
          "quote_volume": 2771075.76746,
          "trades": 12931,
          "taker_buy_base": 849703.22,
          "taker_buy_quote": 1534971.87068
        },
        {
          "timestamp": 1758268800000,
          "datetime": "2025-09-19T08:00:00",
          "open": 1.803,
          "high": 1.813,
          "low": 1.741,
          "close": 1.75,
          "volume": 1953032.73,
          "close_time": 1758283199999,
          "quote_volume": 3462098.73314,
          "trades": 11503,
          "taker_buy_base": 900193.98,
          "taker_buy_quote": 1597474.06463
        },
        {
          "timestamp": 1758283200000,
          "datetime": "2025-09-19T12:00:00",
          "open": 1.75,
          "high": 1.767,
          "low": 1.715,
          "close": 1.728,
          "volume": 2283248.1,
          "close_time": 1758297599999,
          "quote_volume": 3977974.97022,
          "trades": 13807,
          "taker_buy_base": 1079559.82,
          "taker_buy_quote": 1882662.98079
        },
        {
          "timestamp": 1758297600000,
          "datetime": "2025-09-19T16:00:00",
          "open": 1.728,
          "high": 1.736,
          "low": 1.704,
          "close": 1.713,
          "volume": 1082585.12,
          "close_time": 1758311999999,
          "quote_volume": 1864464.10423,
          "trades": 8328,
          "taker_buy_base": 537596.07,
          "taker_buy_quote": 925446.36933
        },
        {
          "timestamp": 1758312000000,
          "datetime": "2025-09-19T20:00:00",
          "open": 1.713,
          "high": 1.729,
          "low": 1.684,
          "close": 1.698,
          "volume": 941770.99,
          "close_time": 1758326399999,
          "quote_volume": 1610874.20769,
          "trades": 5813,
          "taker_buy_base": 424847.93,
          "taker_buy_quote": 727573.12474
        },
        {
          "timestamp": 1758326400000,
          "datetime": "2025-09-20T00:00:00",
          "open": 1.698,
          "high": 1.711,
          "low": 1.689,
          "close": 1.703,
          "volume": 897057.63,
          "close_time": 1758340799999,
          "quote_volume": 1525466.54145,
          "trades": 7024,
          "taker_buy_base": 565376.04,
          "taker_buy_quote": 961707.63419
        },
        {
          "timestamp": 1758340800000,
          "datetime": "2025-09-20T04:00:00",
          "open": 1.702,
          "high": 1.734,
          "low": 1.698,
          "close": 1.734,
          "volume": 607358.33,
          "close_time": 1758355199999,
          "quote_volume": 1043426.41482,
          "trades": 4906,
          "taker_buy_base": 369586.11,
          "taker_buy_quote": 634662.20814
        },
        {
          "timestamp": 1758355200000,
          "datetime": "2025-09-20T08:00:00",
          "open": 1.733,
          "high": 1.733,
          "low": 1.697,
          "close": 1.707,
          "volume": 665974.52,
          "close_time": 1758369599999,
          "quote_volume": 1140146.00317,
          "trades": 4503,
          "taker_buy_base": 285798.89,
          "taker_buy_quote": 489419.34779
        },
        {
          "timestamp": 1758369600000,
          "datetime": "2025-09-20T12:00:00",
          "open": 1.707,
          "high": 1.748,
          "low": 1.699,
          "close": 1.729,
          "volume": 1114948.9,
          "close_time": 1758383999999,
          "quote_volume": 1918371.10213,
          "trades": 7030,
          "taker_buy_base": 599745.84,
          "taker_buy_quote": 1033060.99027
        },
        {
          "timestamp": 1758384000000,
          "datetime": "2025-09-20T16:00:00",
          "open": 1.73,
          "high": 1.736,
          "low": 1.712,
          "close": 1.719,
          "volume": 486636.37,
          "close_time": 1758398399999,
          "quote_volume": 838643.20624,
          "trades": 4271,
          "taker_buy_base": 252435.37,
          "taker_buy_quote": 434937.40264
        },
        {
          "timestamp": 1758398400000,
          "datetime": "2025-09-20T20:00:00",
          "open": 1.719,
          "high": 1.739,
          "low": 1.716,
          "close": 1.724,
          "volume": 355249.09,
          "close_time": 1758412799999,
          "quote_volume": 614225.10623,
          "trades": 3146,
          "taker_buy_base": 180082.44,
          "taker_buy_quote": 311409.96009
        },
        {
          "timestamp": 1758412800000,
          "datetime": "2025-09-21T00:00:00",
          "open": 1.724,
          "high": 1.73,
          "low": 1.707,
          "close": 1.717,
          "volume": 341360.99,
          "close_time": 1758427199999,
          "quote_volume": 586424.07289,
          "trades": 2916,
          "taker_buy_base": 150939.06,
          "taker_buy_quote": 259419.1407
        },
        {
          "timestamp": 1758427200000,
          "datetime": "2025-09-21T04:00:00",
          "open": 1.717,
          "high": 1.735,
          "low": 1.708,
          "close": 1.725,
          "volume": 895979.16,
          "close_time": 1758441599999,
          "quote_volume": 1543507.98505,
          "trades": 5458,
          "taker_buy_base": 455476.21,
          "taker_buy_quote": 785505.87242
        },
        {
          "timestamp": 1758441600000,
          "datetime": "2025-09-21T08:00:00",
          "open": 1.726,
          "high": 1.733,
          "low": 1.685,
          "close": 1.703,
          "volume": 996093.08,
          "close_time": 1758455999999,
          "quote_volume": 1698226.81151,
          "trades": 5915,
          "taker_buy_base": 450894.25,
          "taker_buy_quote": 768370.45136
        },
        {
          "timestamp": 1758456000000,
          "datetime": "2025-09-21T12:00:00",
          "open": 1.702,
          "high": 1.716,
          "low": 1.697,
          "close": 1.7,
          "volume": 880839.72,
          "close_time": 1758470399999,
          "quote_volume": 1502870.86422,
          "trades": 5021,
          "taker_buy_base": 495321.76,
          "taker_buy_quote": 845358.48265
        },
        {
          "timestamp": 1758470400000,
          "datetime": "2025-09-21T16:00:00",
          "open": 1.699,
          "high": 1.707,
          "low": 1.68,
          "close": 1.702,
          "volume": 706373.67,
          "close_time": 1758484799999,
          "quote_volume": 1196255.81937,
          "trades": 5302,
          "taker_buy_base": 348039.67,
          "taker_buy_quote": 589501.46587
        },
        {
          "timestamp": 1758484800000,
          "datetime": "2025-09-21T20:00:00",
          "open": 1.702,
          "high": 1.702,
          "low": 1.676,
          "close": 1.679,
          "volume": 481919.63,
          "close_time": 1758499199999,
          "quote_volume": 813574.8414,
          "trades": 3514,
          "taker_buy_base": 217327.95,
          "taker_buy_quote": 367012.84372
        },
        {
          "timestamp": 1758499200000,
          "datetime": "2025-09-22T00:00:00",
          "open": 1.68,
          "high": 1.688,
          "low": 1.595,
          "close": 1.613,
          "volume": 3398933.74,
          "close_time": 1758513599999,
          "quote_volume": 5543376.04805,
          "trades": 19078,
          "taker_buy_base": 1523617.79,
          "taker_buy_quote": 2482770.58523
        },
        {
          "timestamp": 1758513600000,
          "datetime": "2025-09-22T04:00:00",
          "open": 1.613,
          "high": 1.618,
          "low": 1.425,
          "close": 1.512,
          "volume": 7647362.89,
          "close_time": 1758527999999,
          "quote_volume": 11587524.93684,
          "trades": 37667,
          "taker_buy_base": 3825792.61,
          "taker_buy_quote": 5794900.87017
        },
        {
          "timestamp": 1758528000000,
          "datetime": "2025-09-22T08:00:00",
          "open": 1.511,
          "high": 1.521,
          "low": 1.494,
          "close": 1.503,
          "volume": 2069482.25,
          "close_time": 1758542399999,
          "quote_volume": 3120179.12482,
          "trades": 13414,
          "taker_buy_base": 919178.93,
          "taker_buy_quote": 1387035.28554
        },
        {
          "timestamp": 1758542400000,
          "datetime": "2025-09-22T12:00:00",
          "open": 1.503,
          "high": 1.516,
          "low": 1.484,
          "close": 1.489,
          "volume": 2367323.28,
          "close_time": 1758556799999,
          "quote_volume": 3552275.68618,
          "trades": 12599,
          "taker_buy_base": 1040789.64,
          "taker_buy_quote": 1562047.75564
        },
        {
          "timestamp": 1758556800000,
          "datetime": "2025-09-22T16:00:00",
          "open": 1.489,
          "high": 1.494,
          "low": 1.464,
          "close": 1.47,
          "volume": 1870408.46,
          "close_time": 1758571199999,
          "quote_volume": 2767330.60315,
          "trades": 11234,
          "taker_buy_base": 827922.52,
          "taker_buy_quote": 1225078.83989
        },
        {
          "timestamp": 1758571200000,
          "datetime": "2025-09-22T20:00:00",
          "open": 1.47,
          "high": 1.505,
          "low": 1.468,
          "close": 1.501,
          "volume": 1168652.85,
          "close_time": 1758585599999,
          "quote_volume": 1746841.61374,
          "trades": 8678,
          "taker_buy_base": 414193.23,
          "taker_buy_quote": 618281.83468
        },
        {
          "timestamp": 1758585600000,
          "datetime": "2025-09-23T00:00:00",
          "open": 1.501,
          "high": 1.503,
          "low": 1.456,
          "close": 1.484,
          "volume": 1393829.15,
          "close_time": 1758599999999,
          "quote_volume": 2066577.65766,
          "trades": 9623,
          "taker_buy_base": 513707.95,
          "taker_buy_quote": 760754.93689
        },
        {
          "timestamp": 1758600000000,
          "datetime": "2025-09-23T04:00:00",
          "open": 1.485,
          "high": 1.511,
          "low": 1.464,
          "close": 1.498,
          "volume": 2605316.71,
          "close_time": 1758614399999,
          "quote_volume": 3868843.85823,
          "trades": 9720,
          "taker_buy_base": 1381772.35,
          "taker_buy_quote": 2053804.19942
        },
        {
          "timestamp": 1758614400000,
          "datetime": "2025-09-23T08:00:00",
          "open": 1.499,
          "high": 1.508,
          "low": 1.481,
          "close": 1.484,
          "volume": 1998231.72,
          "close_time": 1758628799999,
          "quote_volume": 2987267.94228,
          "trades": 10269,
          "taker_buy_base": 798801.69,
          "taker_buy_quote": 1195603.49447
        },
        {
          "timestamp": 1758628800000,
          "datetime": "2025-09-23T12:00:00",
          "open": 1.485,
          "high": 1.498,
          "low": 1.468,
          "close": 1.488,
          "volume": 1651819.36,
          "close_time": 1758643199999,
          "quote_volume": 2453599.94539,
          "trades": 8972,
          "taker_buy_base": 830223.42,
          "taker_buy_quote": 1233688.53107
        },
        {
          "timestamp": 1758643200000,
          "datetime": "2025-09-23T16:00:00",
          "open": 1.487,
          "high": 1.503,
          "low": 1.457,
          "close": 1.462,
          "volume": 1395570.21,
          "close_time": 1758657599999,
          "quote_volume": 2062756.2963,
          "trades": 8354,
          "taker_buy_base": 677085.41,
          "taker_buy_quote": 1002320.68605
        },
        {
          "timestamp": 1758657600000,
          "datetime": "2025-09-23T20:00:00",
          "open": 1.462,
          "high": 1.487,
          "low": 1.46,
          "close": 1.464,
          "volume": 845588.5,
          "close_time": 1758671999999,
          "quote_volume": 1246445.47465,
          "trades": 4995,
          "taker_buy_base": 457603.53,
          "taker_buy_quote": 674140.67344
        },
        {
          "timestamp": 1758672000000,
          "datetime": "2025-09-24T00:00:00",
          "open": 1.465,
          "high": 1.482,
          "low": 1.433,
          "close": 1.442,
          "volume": 1347086.1,
          "close_time": 1758686399999,
          "quote_volume": 1960838.67619,
          "trades": 8088,
          "taker_buy_base": 640522.25,
          "taker_buy_quote": 933161.46287
        },
        {
          "timestamp": 1758686400000,
          "datetime": "2025-09-24T04:00:00",
          "open": 1.442,
          "high": 1.475,
          "low": 1.415,
          "close": 1.471,
          "volume": 2651389.57,
          "close_time": 1758700799999,
          "quote_volume": 3841719.70235,
          "trades": 11079,
          "taker_buy_base": 1153516.48,
          "taker_buy_quote": 1672943.04635
        },
        {
          "timestamp": 1758700800000,
          "datetime": "2025-09-24T08:00:00",
          "open": 1.471,
          "high": 1.492,
          "low": 1.466,
          "close": 1.48,
          "volume": 2025262.01,
          "close_time": 1758715199999,
          "quote_volume": 2999444.20111,
          "trades": 8150,
          "taker_buy_base": 1104462.85,
          "taker_buy_quote": 1635619.35194
        },
        {
          "timestamp": 1758715200000,
          "datetime": "2025-09-24T12:00:00",
          "open": 1.481,
          "high": 1.495,
          "low": 1.469,
          "close": 1.472,
          "volume": 1872663.64,
          "close_time": 1758729599999,
          "quote_volume": 2773487.38561,
          "trades": 10363,
          "taker_buy_base": 942499.88,
          "taker_buy_quote": 1396216.81993
        },
        {
          "timestamp": 1758729600000,
          "datetime": "2025-09-24T16:00:00",
          "open": 1.474,
          "high": 1.483,
          "low": 1.458,
          "close": 1.468,
          "volume": 838371.45,
          "close_time": 1758743999999,
          "quote_volume": 1232869.67098,
          "trades": 4954,
          "taker_buy_base": 431210.15,
          "taker_buy_quote": 634297.76927
        },
        {
          "timestamp": 1758744000000,
          "datetime": "2025-09-24T20:00:00",
          "open": 1.468,
          "high": 1.471,
          "low": 1.443,
          "close": 1.449,
          "volume": 889678.88,
          "close_time": 1758758399999,
          "quote_volume": 1294731.95778,
          "trades": 4397,
          "taker_buy_base": 415469.05,
          "taker_buy_quote": 604800.83779
        },
        {
          "timestamp": 1758758400000,
          "datetime": "2025-09-25T00:00:00",
          "open": 1.449,
          "high": 1.453,
          "low": 1.416,
          "close": 1.431,
          "volume": 1765888.21,
          "close_time": 1758772799999,
          "quote_volume": 2534495.58556,
          "trades": 9326,
          "taker_buy_base": 797654.93,
          "taker_buy_quote": 1144565.55192
        },
        {
          "timestamp": 1758772800000,
          "datetime": "2025-09-25T04:00:00",
          "open": 1.43,
          "high": 1.438,
          "low": 1.402,
          "close": 1.413,
          "volume": 1427113.48,
          "close_time": 1758787199999,
          "quote_volume": 2021567.26056,
          "trades": 8945,
          "taker_buy_base": 730133.96,
          "taker_buy_quote": 1034998.92714
        },
        {
          "timestamp": 1758787200000,
          "datetime": "2025-09-25T08:00:00",
          "open": 1.412,
          "high": 1.428,
          "low": 1.398,
          "close": 1.405,
          "volume": 1189731.67,
          "close_time": 1758801599999,
          "quote_volume": 1681801.33646,
          "trades": 6479,
          "taker_buy_base": 536370.16,
          "taker_buy_quote": 758930.63787
        },
        {
          "timestamp": 1758801600000,
          "datetime": "2025-09-25T12:00:00",
          "open": 1.404,
          "high": 1.43,
          "low": 1.37,
          "close": 1.409,
          "volume": 3033069.1,
          "close_time": 1758815999999,
          "quote_volume": 4243507.82274,
          "trades": 15373,
          "taker_buy_base": 1410392.12,
          "taker_buy_quote": 1972780.05273
        },
        {
          "timestamp": 1758816000000,
          "datetime": "2025-09-25T16:00:00",
          "open": 1.409,
          "high": 1.413,
          "low": 1.334,
          "close": 1.385,
          "volume": 4472819.72,
          "close_time": 1758830399999,
          "quote_volume": 6144684.35511,
          "trades": 21732,
          "taker_buy_base": 2130922.59,
          "taker_buy_quote": 2928734.03464
        },
        {
          "timestamp": 1758830400000,
          "datetime": "2025-09-25T20:00:00",
          "open": 1.385,
          "high": 1.393,
          "low": 1.354,
          "close": 1.367,
          "volume": 1249041.62,
          "close_time": 1758844799999,
          "quote_volume": 1718856.63282,
          "trades": 8150,
          "taker_buy_base": 585833.38,
          "taker_buy_quote": 806265.9384
        },
        {
          "timestamp": 1758844800000,
          "datetime": "2025-09-26T00:00:00",
          "open": 1.368,
          "high": 1.397,
          "low": 1.367,
          "close": 1.391,
          "volume": 1134548.22,
          "close_time": 1758859199999,
          "quote_volume": 1573299.41578,
          "trades": 9138,
          "taker_buy_base": 476767.3,
          "taker_buy_quote": 661242.59083
        },
        {
          "timestamp": 1758859200000,
          "datetime": "2025-09-26T04:00:00",
          "open": 1.391,
          "high": 1.401,
          "low": 1.377,
          "close": 1.389,
          "volume": 1092527.96,
          "close_time": 1758873599999,
          "quote_volume": 1518344.04857,
          "trades": 7769,
          "taker_buy_base": 476882.65,
          "taker_buy_quote": 663054.28938
        },
        {
          "timestamp": 1758873600000,
          "datetime": "2025-09-26T08:00:00",
          "open": 1.389,
          "high": 1.4,
          "low": 1.363,
          "close": 1.376,
          "volume": 1311485.52,
          "close_time": 1758887999999,
          "quote_volume": 1812875.12265,
          "trades": 7588,
          "taker_buy_base": 723160.42,
          "taker_buy_quote": 1000886.00721
        },
        {
          "timestamp": 1758888000000,
          "datetime": "2025-09-26T12:00:00",
          "open": 1.376,
          "high": 1.406,
          "low": 1.361,
          "close": 1.395,
          "volume": 2495752.55,
          "close_time": 1758902399999,
          "quote_volume": 3462554.56998,
          "trades": 15284,
          "taker_buy_base": 1330057.0,
          "taker_buy_quote": 1845733.21925
        },
        {
          "timestamp": 1758902400000,
          "datetime": "2025-09-26T16:00:00",
          "open": 1.394,
          "high": 1.433,
          "low": 1.394,
          "close": 1.412,
          "volume": 1827503.3,
          "close_time": 1758916799999,
          "quote_volume": 2589920.58185,
          "trades": 9732,
          "taker_buy_base": 915209.2,
          "taker_buy_quote": 1297031.40854
        },
        {
          "timestamp": 1758916800000,
          "datetime": "2025-09-26T20:00:00",
          "open": 1.412,
          "high": 1.426,
          "low": 1.409,
          "close": 1.419,
          "volume": 609129.8,
          "close_time": 1758931199999,
          "quote_volume": 863132.65574,
          "trades": 3963,
          "taker_buy_base": 304818.74,
          "taker_buy_quote": 432055.08945
        },
        {
          "timestamp": 1758931200000,
          "datetime": "2025-09-27T00:00:00",
          "open": 1.419,
          "high": 1.419,
          "low": 1.402,
          "close": 1.406,
          "volume": 445382.98,
          "close_time": 1758945599999,
          "quote_volume": 627807.90085,
          "trades": 2998,
          "taker_buy_base": 210765.21,
          "taker_buy_quote": 297167.85488
        },
        {
          "timestamp": 1758945600000,
          "datetime": "2025-09-27T04:00:00",
          "open": 1.406,
          "high": 1.415,
          "low": 1.398,
          "close": 1.401,
          "volume": 352723.06,
          "close_time": 1758959999999,
          "quote_volume": 496065.5979,
          "trades": 3054,
          "taker_buy_base": 142337.99,
          "taker_buy_quote": 200159.10126
        },
        {
          "timestamp": 1758960000000,
          "datetime": "2025-09-27T08:00:00",
          "open": 1.402,
          "high": 1.405,
          "low": 1.387,
          "close": 1.398,
          "volume": 1014477.19,
          "close_time": 1758974399999,
          "quote_volume": 1417220.03826,
          "trades": 5517,
          "taker_buy_base": 469428.96,
          "taker_buy_quote": 655807.09003
        },
        {
          "timestamp": 1758974400000,
          "datetime": "2025-09-27T12:00:00",
          "open": 1.398,
          "high": 1.421,
          "low": 1.393,
          "close": 1.419,
          "volume": 1613684.36,
          "close_time": 1758988799999,
          "quote_volume": 2265055.99191,
          "trades": 8585,
          "taker_buy_base": 996173.75,
          "taker_buy_quote": 1398970.45759
        },
        {
          "timestamp": 1758988800000,
          "datetime": "2025-09-27T16:00:00",
          "open": 1.419,
          "high": 1.421,
          "low": 1.394,
          "close": 1.405,
          "volume": 1386745.74,
          "close_time": 1759003199999,
          "quote_volume": 1946911.54354,
          "trades": 7673,
          "taker_buy_base": 683047.45,
          "taker_buy_quote": 959588.14519
        },
        {
          "timestamp": 1759003200000,
          "datetime": "2025-09-27T20:00:00",
          "open": 1.405,
          "high": 1.427,
          "low": 1.405,
          "close": 1.41,
          "volume": 636768.32,
          "close_time": 1759017599999,
          "quote_volume": 899684.16283,
          "trades": 4557,
          "taker_buy_base": 362090.36,
          "taker_buy_quote": 511714.26967
        },
        {
          "timestamp": 1759017600000,
          "datetime": "2025-09-28T00:00:00",
          "open": 1.411,
          "high": 1.412,
          "low": 1.388,
          "close": 1.397,
          "volume": 561784.61,
          "close_time": 1759031999999,
          "quote_volume": 784201.48644,
          "trades": 4261,
          "taker_buy_base": 278686.31,
          "taker_buy_quote": 389054.81155
        },
        {
          "timestamp": 1759032000000,
          "datetime": "2025-09-28T04:00:00",
          "open": 1.396,
          "high": 1.401,
          "low": 1.378,
          "close": 1.39,
          "volume": 768675.0,
          "close_time": 1759046399999,
          "quote_volume": 1067654.66174,
          "trades": 4028,
          "taker_buy_base": 316747.7,
          "taker_buy_quote": 440412.97961
        },
        {
          "timestamp": 1759046400000,
          "datetime": "2025-09-28T08:00:00",
          "open": 1.389,
          "high": 1.392,
          "low": 1.374,
          "close": 1.382,
          "volume": 1088760.99,
          "close_time": 1759060799999,
          "quote_volume": 1506736.17374,
          "trades": 5564,
          "taker_buy_base": 462082.76,
          "taker_buy_quote": 639561.81043
        },
        {
          "timestamp": 1759060800000,
          "datetime": "2025-09-28T12:00:00",
          "open": 1.382,
          "high": 1.407,
          "low": 1.371,
          "close": 1.405,
          "volume": 871296.69,
          "close_time": 1759075199999,
          "quote_volume": 1214666.82669,
          "trades": 5726,
          "taker_buy_base": 475930.92,
          "taker_buy_quote": 663234.17165
        },
        {
          "timestamp": 1759075200000,
          "datetime": "2025-09-28T16:00:00",
          "open": 1.406,
          "high": 1.416,
          "low": 1.4,
          "close": 1.41,
          "volume": 660767.21,
          "close_time": 1759089599999,
          "quote_volume": 930598.17697,
          "trades": 4060,
          "taker_buy_base": 355636.13,
          "taker_buy_quote": 500888.88962
        },
        {
          "timestamp": 1759089600000,
          "datetime": "2025-09-28T20:00:00",
          "open": 1.411,
          "high": 1.442,
          "low": 1.408,
          "close": 1.438,
          "volume": 1083983.68,
          "close_time": 1759103999999,
          "quote_volume": 1546636.16058,
          "trades": 6320,
          "taker_buy_base": 616015.7,
          "taker_buy_quote": 878692.94233
        },
        {
          "timestamp": 1759104000000,
          "datetime": "2025-09-29T00:00:00",
          "open": 1.438,
          "high": 1.438,
          "low": 1.417,
          "close": 1.424,
          "volume": 551280.19,
          "close_time": 1759118399999,
          "quote_volume": 786204.0708,
          "trades": 3608,
          "taker_buy_base": 272862.52,
          "taker_buy_quote": 389219.23309
        },
        {
          "timestamp": 1759118400000,
          "datetime": "2025-09-29T04:00:00",
          "open": 1.424,
          "high": 1.425,
          "low": 1.398,
          "close": 1.409,
          "volume": 725965.29,
          "close_time": 1759132799999,
          "quote_volume": 1023358.63213,
          "trades": 4186,
          "taker_buy_base": 333171.68,
          "taker_buy_quote": 469979.05228
        },
        {
          "timestamp": 1759132800000,
          "datetime": "2025-09-29T08:00:00",
          "open": 1.41,
          "high": 1.42,
          "low": 1.387,
          "close": 1.395,
          "volume": 828522.45,
          "close_time": 1759147199999,
          "quote_volume": 1162358.69151,
          "trades": 5034,
          "taker_buy_base": 369720.36,
          "taker_buy_quote": 518911.0524
        },
        {
          "timestamp": 1759147200000,
          "datetime": "2025-09-29T12:00:00",
          "open": 1.394,
          "high": 1.432,
          "low": 1.376,
          "close": 1.409,
          "volume": 1396897.98,
          "close_time": 1759161599999,
          "quote_volume": 1964345.89511,
          "trades": 10477,
          "taker_buy_base": 655236.91,
          "taker_buy_quote": 922024.04101
        },
        {
          "timestamp": 1759161600000,
          "datetime": "2025-09-29T16:00:00",
          "open": 1.409,
          "high": 1.424,
          "low": 1.391,
          "close": 1.42,
          "volume": 898978.3,
          "close_time": 1759175999999,
          "quote_volume": 1264029.03745,
          "trades": 6872,
          "taker_buy_base": 456435.33,
          "taker_buy_quote": 642437.44871
        },
        {
          "timestamp": 1759176000000,
          "datetime": "2025-09-29T20:00:00",
          "open": 1.42,
          "high": 1.436,
          "low": 1.411,
          "close": 1.411,
          "volume": 871389.64,
          "close_time": 1759190399999,
          "quote_volume": 1243021.61676,
          "trades": 7215,
          "taker_buy_base": 397865.07,
          "taker_buy_quote": 567508.60493
        },
        {
          "timestamp": 1759190400000,
          "datetime": "2025-09-30T00:00:00",
          "open": 1.41,
          "high": 1.414,
          "low": 1.384,
          "close": 1.39,
          "volume": 758420.89,
          "close_time": 1759204799999,
          "quote_volume": 1060424.18941,
          "trades": 6076,
          "taker_buy_base": 363698.96,
          "taker_buy_quote": 508926.53429
        },
        {
          "timestamp": 1759204800000,
          "datetime": "2025-09-30T04:00:00",
          "open": 1.39,
          "high": 1.399,
          "low": 1.377,
          "close": 1.384,
          "volume": 589744.76,
          "close_time": 1759219199999,
          "quote_volume": 819729.92301,
          "trades": 4774,
          "taker_buy_base": 264688.69,
          "taker_buy_quote": 368217.66455
        },
        {
          "timestamp": 1759219200000,
          "datetime": "2025-09-30T08:00:00",
          "open": 1.383,
          "high": 1.384,
          "low": 1.368,
          "close": 1.379,
          "volume": 883028.49,
          "close_time": 1759233599999,
          "quote_volume": 1215200.36585,
          "trades": 5653,
          "taker_buy_base": 450242.27,
          "taker_buy_quote": 619838.42574
        },
        {
          "timestamp": 1759233600000,
          "datetime": "2025-09-30T12:00:00",
          "open": 1.379,
          "high": 1.382,
          "low": 1.338,
          "close": 1.347,
          "volume": 1907764.61,
          "close_time": 1759247999999,
          "quote_volume": 2593393.643,
          "trades": 10236,
          "taker_buy_base": 713656.02,
          "taker_buy_quote": 973414.08783
        },
        {
          "timestamp": 1759248000000,
          "datetime": "2025-09-30T16:00:00",
          "open": 1.347,
          "high": 1.387,
          "low": 1.339,
          "close": 1.385,
          "volume": 1089820.06,
          "close_time": 1759262399999,
          "quote_volume": 1474998.91587,
          "trades": 8705,
          "taker_buy_base": 526318.16,
          "taker_buy_quote": 713227.41101
        },
        {
          "timestamp": 1759262400000,
          "datetime": "2025-09-30T20:00:00",
          "open": 1.385,
          "high": 1.397,
          "low": 1.369,
          "close": 1.382,
          "volume": 934526.42,
          "close_time": 1759276799999,
          "quote_volume": 1292707.35598,
          "trades": 6893,
          "taker_buy_base": 412447.12,
          "taker_buy_quote": 571314.53492
        },
        {
          "timestamp": 1759276800000,
          "datetime": "2025-10-01T00:00:00",
          "open": 1.382,
          "high": 1.39,
          "low": 1.358,
          "close": 1.358,
          "volume": 806791.22,
          "close_time": 1759291199999,
          "quote_volume": 1110646.89004,
          "trades": 5502,
          "taker_buy_base": 441670.28,
          "taker_buy_quote": 608716.87009
        },
        {
          "timestamp": 1759291200000,
          "datetime": "2025-10-01T04:00:00",
          "open": 1.358,
          "high": 1.378,
          "low": 1.357,
          "close": 1.365,
          "volume": 1059153.33,
          "close_time": 1759305599999,
          "quote_volume": 1447819.10179,
          "trades": 7377,
          "taker_buy_base": 389870.25,
          "taker_buy_quote": 533417.3141
        },
        {
          "timestamp": 1759305600000,
          "datetime": "2025-10-01T08:00:00",
          "open": 1.365,
          "high": 1.438,
          "low": 1.363,
          "close": 1.431,
          "volume": 2980432.84,
          "close_time": 1759319999999,
          "quote_volume": 4217717.22898,
          "trades": 15467,
          "taker_buy_base": 1507721.98,
          "taker_buy_quote": 2133403.83028
        },
        {
          "timestamp": 1759320000000,
          "datetime": "2025-10-01T12:00:00",
          "open": 1.432,
          "high": 1.445,
          "low": 1.419,
          "close": 1.439,
          "volume": 1316686.32,
          "close_time": 1759334399999,
          "quote_volume": 1884666.03243,
          "trades": 9188,
          "taker_buy_base": 649717.16,
          "taker_buy_quote": 930407.98971
        },
        {
          "timestamp": 1759334400000,
          "datetime": "2025-10-01T16:00:00",
          "open": 1.439,
          "high": 1.461,
          "low": 1.427,
          "close": 1.455,
          "volume": 1439812.5,
          "close_time": 1759348799999,
          "quote_volume": 2078552.64739,
          "trades": 8692,
          "taker_buy_base": 593399.2,
          "taker_buy_quote": 857581.56761
        },
        {
          "timestamp": 1759348800000,
          "datetime": "2025-10-01T20:00:00",
          "open": 1.456,
          "high": 1.458,
          "low": 1.438,
          "close": 1.455,
          "volume": 909626.8,
          "close_time": 1759363199999,
          "quote_volume": 1316034.40303,
          "trades": 5265,
          "taker_buy_base": 427482.02,
          "taker_buy_quote": 618496.3708
        },
        {
          "timestamp": 1759363200000,
          "datetime": "2025-10-02T00:00:00",
          "open": 1.455,
          "high": 1.5,
          "low": 1.44,
          "close": 1.471,
          "volume": 1762960.74,
          "close_time": 1759377599999,
          "quote_volume": 2587027.71133,
          "trades": 8756,
          "taker_buy_base": 1133165.39,
          "taker_buy_quote": 1665520.28443
        },
        {
          "timestamp": 1759377600000,
          "datetime": "2025-10-02T04:00:00",
          "open": 1.471,
          "high": 1.499,
          "low": 1.47,
          "close": 1.483,
          "volume": 1231828.14,
          "close_time": 1759391999999,
          "quote_volume": 1831926.72902,
          "trades": 7292,
          "taker_buy_base": 565942.84,
          "taker_buy_quote": 841738.23126
        },
        {
          "timestamp": 1759392000000,
          "datetime": "2025-10-02T08:00:00",
          "open": 1.484,
          "high": 1.493,
          "low": 1.476,
          "close": 1.483,
          "volume": 1455898.82,
          "close_time": 1759406399999,
          "quote_volume": 2159794.36621,
          "trades": 6592,
          "taker_buy_base": 829524.45,
          "taker_buy_quote": 1230680.53986
        },
        {
          "timestamp": 1759406400000,
          "datetime": "2025-10-02T12:00:00",
          "open": 1.482,
          "high": 1.49,
          "low": 1.442,
          "close": 1.476,
          "volume": 2758017.1,
          "close_time": 1759420799999,
          "quote_volume": 4044400.46302,
          "trades": 20131,
          "taker_buy_base": 1155393.02,
          "taker_buy_quote": 1695125.39692
        },
        {
          "timestamp": 1759420800000,
          "datetime": "2025-10-02T16:00:00",
          "open": 1.476,
          "high": 1.517,
          "low": 1.473,
          "close": 1.511,
          "volume": 1447765.33,
          "close_time": 1759435199999,
          "quote_volume": 2168164.59797,
          "trades": 10780,
          "taker_buy_base": 785889.11,
          "taker_buy_quote": 1176882.67031
        },
        {
          "timestamp": 1759435200000,
          "datetime": "2025-10-02T20:00:00",
          "open": 1.511,
          "high": 1.517,
          "low": 1.497,
          "close": 1.502,
          "volume": 1212470.9,
          "close_time": 1759449599999,
          "quote_volume": 1826662.94451,
          "trades": 6419,
          "taker_buy_base": 520912.26,
          "taker_buy_quote": 785032.75874
        },
        {
          "timestamp": 1759449600000,
          "datetime": "2025-10-03T00:00:00",
          "open": 1.502,
          "high": 1.503,
          "low": 1.466,
          "close": 1.472,
          "volume": 884085.56,
          "close_time": 1759463999999,
          "quote_volume": 1308318.77972,
          "trades": 6913,
          "taker_buy_base": 428881.11,
          "taker_buy_quote": 634593.397
        },
        {
          "timestamp": 1759464000000,
          "datetime": "2025-10-03T04:00:00",
          "open": 1.473,
          "high": 1.49,
          "low": 1.467,
          "close": 1.473,
          "volume": 762934.0,
          "close_time": 1759478399999,
          "quote_volume": 1125973.1712,
          "trades": 5634,
          "taker_buy_base": 364868.8,
          "taker_buy_quote": 538709.42421
        },
        {
          "timestamp": 1759478400000,
          "datetime": "2025-10-03T08:00:00",
          "open": 1.474,
          "high": 1.477,
          "low": 1.46,
          "close": 1.466,
          "volume": 666909.03,
          "close_time": 1759492799999,
          "quote_volume": 980727.43016,
          "trades": 4657,
          "taker_buy_base": 365484.79,
          "taker_buy_quote": 537764.9652
        },
        {
          "timestamp": 1759492800000,
          "datetime": "2025-10-03T12:00:00",
          "open": 1.466,
          "high": 1.517,
          "low": 1.461,
          "close": 1.515,
          "volume": 1989616.73,
          "close_time": 1759507199999,
          "quote_volume": 2952847.73903,
          "trades": 11145,
          "taker_buy_base": 1079169.7,
          "taker_buy_quote": 1601912.07739
        },
        {
          "timestamp": 1759507200000,
          "datetime": "2025-10-03T16:00:00",
          "open": 1.515,
          "high": 1.537,
          "low": 1.482,
          "close": 1.521,
          "volume": 3439089.77,
          "close_time": 1759521599999,
          "quote_volume": 5202443.5828,
          "trades": 18070,
          "taker_buy_base": 1688539.6,
          "taker_buy_quote": 2556762.04756
        },
        {
          "timestamp": 1759521600000,
          "datetime": "2025-10-03T20:00:00",
          "open": 1.521,
          "high": 1.53,
          "low": 1.502,
          "close": 1.505,
          "volume": 733265.91,
          "close_time": 1759535999999,
          "quote_volume": 1112472.1996,
          "trades": 4299,
          "taker_buy_base": 327647.2,
          "taker_buy_quote": 497579.26337
        },
        {
          "timestamp": 1759536000000,
          "datetime": "2025-10-04T00:00:00",
          "open": 1.504,
          "high": 1.509,
          "low": 1.462,
          "close": 1.468,
          "volume": 1157713.99,
          "close_time": 1759550399999,
          "quote_volume": 1716789.77955,
          "trades": 7124,
          "taker_buy_base": 404024.65,
          "taker_buy_quote": 599015.089
        },
        {
          "timestamp": 1759550400000,
          "datetime": "2025-10-04T04:00:00",
          "open": 1.468,
          "high": 1.481,
          "low": 1.465,
          "close": 1.474,
          "volume": 738826.8,
          "close_time": 1759564799999,
          "quote_volume": 1088365.66125,
          "trades": 4479,
          "taker_buy_base": 399762.34,
          "taker_buy_quote": 589272.35288
        },
        {
          "timestamp": 1759564800000,
          "datetime": "2025-10-04T08:00:00",
          "open": 1.474,
          "high": 1.475,
          "low": 1.448,
          "close": 1.456,
          "volume": 899654.11,
          "close_time": 1759579199999,
          "quote_volume": 1314119.74852,
          "trades": 6025,
          "taker_buy_base": 485083.42,
          "taker_buy_quote": 708745.03894
        },
        {
          "timestamp": 1759579200000,
          "datetime": "2025-10-04T12:00:00",
          "open": 1.456,
          "high": 1.487,
          "low": 1.44,
          "close": 1.447,
          "volume": 1486275.91,
          "close_time": 1759593599999,
          "quote_volume": 2175045.4026,
          "trades": 7537,
          "taker_buy_base": 648356.87,
          "taker_buy_quote": 951493.53885
        },
        {
          "timestamp": 1759593600000,
          "datetime": "2025-10-04T16:00:00",
          "open": 1.448,
          "high": 1.466,
          "low": 1.437,
          "close": 1.466,
          "volume": 933928.26,
          "close_time": 1759607999999,
          "quote_volume": 1357915.25208,
          "trades": 5436,
          "taker_buy_base": 463829.06,
          "taker_buy_quote": 674922.97886
        },
        {
          "timestamp": 1759608000000,
          "datetime": "2025-10-04T20:00:00",
          "open": 1.467,
          "high": 1.559,
          "low": 1.466,
          "close": 1.55,
          "volume": 2411775.88,
          "close_time": 1759622399999,
          "quote_volume": 3669123.9173,
          "trades": 14855,
          "taker_buy_base": 1363714.92,
          "taker_buy_quote": 2072964.62846
        },
        {
          "timestamp": 1759622400000,
          "datetime": "2025-10-05T00:00:00",
          "open": 1.551,
          "high": 1.57,
          "low": 1.505,
          "close": 1.52,
          "volume": 2356053.19,
          "close_time": 1759636799999,
          "quote_volume": 3597410.09109,
          "trades": 13894,
          "taker_buy_base": 1120903.4,
          "taker_buy_quote": 1712428.52228
        },
        {
          "timestamp": 1759636800000,
          "datetime": "2025-10-05T04:00:00",
          "open": 1.52,
          "high": 1.565,
          "low": 1.513,
          "close": 1.563,
          "volume": 1805574.83,
          "close_time": 1759651199999,
          "quote_volume": 2780943.35386,
          "trades": 10727,
          "taker_buy_base": 960971.82,
          "taker_buy_quote": 1480416.52161
        },
        {
          "timestamp": 1759651200000,
          "datetime": "2025-10-05T08:00:00",
          "open": 1.563,
          "high": 1.57,
          "low": 1.519,
          "close": 1.527,
          "volume": 1779936.87,
          "close_time": 1759665599999,
          "quote_volume": 2751492.42503,
          "trades": 11188,
          "taker_buy_base": 780078.54,
          "taker_buy_quote": 1206110.81957
        },
        {
          "timestamp": 1759665600000,
          "datetime": "2025-10-05T12:00:00",
          "open": 1.528,
          "high": 1.528,
          "low": 1.498,
          "close": 1.51,
          "volume": 1150097.61,
          "close_time": 1759679999999,
          "quote_volume": 1738390.30794,
          "trades": 7742,
          "taker_buy_base": 488870.11,
          "taker_buy_quote": 738688.15616
        },
        {
          "timestamp": 1759680000000,
          "datetime": "2025-10-05T16:00:00",
          "open": 1.511,
          "high": 1.515,
          "low": 1.466,
          "close": 1.468,
          "volume": 1557447.86,
          "close_time": 1759694399999,
          "quote_volume": 2324059.92418,
          "trades": 9232,
          "taker_buy_base": 715867.03,
          "taker_buy_quote": 1069656.72204
        },
        {
          "timestamp": 1759694400000,
          "datetime": "2025-10-05T20:00:00",
          "open": 1.468,
          "high": 1.485,
          "low": 1.464,
          "close": 1.476,
          "volume": 803603.61,
          "close_time": 1759708799999,
          "quote_volume": 1185965.90819,
          "trades": 4997,
          "taker_buy_base": 435179.85,
          "taker_buy_quote": 642662.40867
        },
        {
          "timestamp": 1759708800000,
          "datetime": "2025-10-06T00:00:00",
          "open": 1.476,
          "high": 1.505,
          "low": 1.456,
          "close": 1.489,
          "volume": 1201466.62,
          "close_time": 1759723199999,
          "quote_volume": 1774079.71584,
          "trades": 9173,
          "taker_buy_base": 565033.57,
          "taker_buy_quote": 835298.56082
        },
        {
          "timestamp": 1759723200000,
          "datetime": "2025-10-06T04:00:00",
          "open": 1.489,
          "high": 1.495,
          "low": 1.453,
          "close": 1.472,
          "volume": 1162585.26,
          "close_time": 1759737599999,
          "quote_volume": 1713787.30738,
          "trades": 7694,
          "taker_buy_base": 540496.88,
          "taker_buy_quote": 796319.15736
        },
        {
          "timestamp": 1759737600000,
          "datetime": "2025-10-06T08:00:00",
          "open": 1.473,
          "high": 1.498,
          "low": 1.47,
          "close": 1.49,
          "volume": 1050865.25,
          "close_time": 1759751999999,
          "quote_volume": 1559492.18746,
          "trades": 8973,
          "taker_buy_base": 534303.3,
          "taker_buy_quote": 793399.18667
        },
        {
          "timestamp": 1759752000000,
          "datetime": "2025-10-06T12:00:00",
          "open": 1.49,
          "high": 1.545,
          "low": 1.49,
          "close": 1.537,
          "volume": 1922521.15,
          "close_time": 1759766399999,
          "quote_volume": 2925117.36896,
          "trades": 16051,
          "taker_buy_base": 932447.0,
          "taker_buy_quote": 1417885.54312
        },
        {
          "timestamp": 1759766400000,
          "datetime": "2025-10-06T16:00:00",
          "open": 1.538,
          "high": 1.557,
          "low": 1.524,
          "close": 1.554,
          "volume": 1742675.08,
          "close_time": 1759780799999,
          "quote_volume": 2688647.55762,
          "trades": 17942,
          "taker_buy_base": 806116.55,
          "taker_buy_quote": 1243691.15172
        },
        {
          "timestamp": 1759780800000,
          "datetime": "2025-10-06T20:00:00",
          "open": 1.555,
          "high": 1.567,
          "low": 1.54,
          "close": 1.542,
          "volume": 1278764.65,
          "close_time": 1759795199999,
          "quote_volume": 1984002.49266,
          "trades": 12477,
          "taker_buy_base": 511241.1,
          "taker_buy_quote": 793407.37794
        },
        {
          "timestamp": 1759795200000,
          "datetime": "2025-10-07T00:00:00",
          "open": 1.542,
          "high": 1.552,
          "low": 1.524,
          "close": 1.533,
          "volume": 609154.79,
          "close_time": 1759809599999,
          "quote_volume": 936695.01841,
          "trades": 7082,
          "taker_buy_base": 275620.76,
          "taker_buy_quote": 423858.80389
        },
        {
          "timestamp": 1759809600000,
          "datetime": "2025-10-07T04:00:00",
          "open": 1.532,
          "high": 1.554,
          "low": 1.508,
          "close": 1.513,
          "volume": 1343797.24,
          "close_time": 1759823999999,
          "quote_volume": 2054074.50762,
          "trades": 11404,
          "taker_buy_base": 673295.1,
          "taker_buy_quote": 1030232.81959
        },
        {
          "timestamp": 1759824000000,
          "datetime": "2025-10-07T08:00:00",
          "open": 1.513,
          "high": 1.529,
          "low": 1.494,
          "close": 1.527,
          "volume": 1186051.57,
          "close_time": 1759838399999,
          "quote_volume": 1795356.70408,
          "trades": 11006,
          "taker_buy_base": 600877.24,
          "taker_buy_quote": 910355.39869
        },
        {
          "timestamp": 1759838400000,
          "datetime": "2025-10-07T12:00:00",
          "open": 1.527,
          "high": 1.536,
          "low": 1.436,
          "close": 1.453,
          "volume": 5341154.95,
          "close_time": 1759852799999,
          "quote_volume": 7881284.20394,
          "trades": 40823,
          "taker_buy_base": 2445841.55,
          "taker_buy_quote": 3608575.38634
        },
        {
          "timestamp": 1759852800000,
          "datetime": "2025-10-07T16:00:00",
          "open": 1.453,
          "high": 1.474,
          "low": 1.441,
          "close": 1.456,
          "volume": 1780580.61,
          "close_time": 1759867199999,
          "quote_volume": 2594673.22508,
          "trades": 17382,
          "taker_buy_base": 897627.59,
          "taker_buy_quote": 1307959.6872
        },
        {
          "timestamp": 1759867200000,
          "datetime": "2025-10-07T20:00:00",
          "open": 1.457,
          "high": 1.477,
          "low": 1.444,
          "close": 1.449,
          "volume": 1005253.68,
          "close_time": 1759881599999,
          "quote_volume": 1468896.97148,
          "trades": 8601,
          "taker_buy_base": 391631.56,
          "taker_buy_quote": 572260.24878
        },
        {
          "timestamp": 1759881600000,
          "datetime": "2025-10-08T00:00:00",
          "open": 1.448,
          "high": 1.475,
          "low": 1.424,
          "close": 1.434,
          "volume": 1097999.41,
          "close_time": 1759895999999,
          "quote_volume": 1590455.76966,
          "trades": 10341,
          "taker_buy_base": 494671.89,
          "taker_buy_quote": 717600.29374
        },
        {
          "timestamp": 1759896000000,
          "datetime": "2025-10-08T04:00:00",
          "open": 1.435,
          "high": 1.448,
          "low": 1.422,
          "close": 1.443,
          "volume": 995853.21,
          "close_time": 1759910399999,
          "quote_volume": 1429737.03531,
          "trades": 9395,
          "taker_buy_base": 469709.54,
          "taker_buy_quote": 674459.48286
        },
        {
          "timestamp": 1759910400000,
          "datetime": "2025-10-08T08:00:00",
          "open": 1.442,
          "high": 1.465,
          "low": 1.439,
          "close": 1.451,
          "volume": 982951.11,
          "close_time": 1759924799999,
          "quote_volume": 1428523.42701,
          "trades": 8672,
          "taker_buy_base": 507917.97,
          "taker_buy_quote": 738762.83027
        },
        {
          "timestamp": 1759924800000,
          "datetime": "2025-10-08T12:00:00",
          "open": 1.451,
          "high": 1.484,
          "low": 1.446,
          "close": 1.468,
          "volume": 1803977.56,
          "close_time": 1759939199999,
          "quote_volume": 2635858.98015,
          "trades": 14192,
          "taker_buy_base": 831462.25,
          "taker_buy_quote": 1215020.71739
        },
        {
          "timestamp": 1759939200000,
          "datetime": "2025-10-08T16:00:00",
          "open": 1.468,
          "high": 1.516,
          "low": 1.464,
          "close": 1.499,
          "volume": 1411408.29,
          "close_time": 1759953599999,
          "quote_volume": 2114113.44978,
          "trades": 13276,
          "taker_buy_base": 682949.66,
          "taker_buy_quote": 1022468.37613
        },
        {
          "timestamp": 1759953600000,
          "datetime": "2025-10-08T20:00:00",
          "open": 1.499,
          "high": 1.504,
          "low": 1.483,
          "close": 1.489,
          "volume": 484704.97,
          "close_time": 1759967999999,
          "quote_volume": 724356.98614,
          "trades": 4580,
          "taker_buy_base": 230515.91,
          "taker_buy_quote": 344642.31459
        },
        {
          "timestamp": 1759968000000,
          "datetime": "2025-10-09T00:00:00",
          "open": 1.489,
          "high": 1.496,
          "low": 1.446,
          "close": 1.471,
          "volume": 917909.07,
          "close_time": 1759982399999,
          "quote_volume": 1349299.8731,
          "trades": 7774,
          "taker_buy_base": 441704.04,
          "taker_buy_quote": 651224.57085
        },
        {
          "timestamp": 1759982400000,
          "datetime": "2025-10-09T04:00:00",
          "open": 1.471,
          "high": 1.489,
          "low": 1.449,
          "close": 1.453,
          "volume": 601184.76,
          "close_time": 1759996799999,
          "quote_volume": 884038.63783,
          "trades": 6142,
          "taker_buy_base": 228168.36,
          "taker_buy_quote": 335984.32325
        },
        {
          "timestamp": 1759996800000,
          "datetime": "2025-10-09T08:00:00",
          "open": 1.453,
          "high": 1.455,
          "low": 1.418,
          "close": 1.437,
          "volume": 1314795.76,
          "close_time": 1760011199999,
          "quote_volume": 1888799.48518,
          "trades": 10725,
          "taker_buy_base": 668255.49,
          "taker_buy_quote": 960070.71042
        },
        {
          "timestamp": 1760011200000,
          "datetime": "2025-10-09T12:00:00",
          "open": 1.437,
          "high": 1.456,
          "low": 1.407,
          "close": 1.423,
          "volume": 1907918.98,
          "close_time": 1760025599999,
          "quote_volume": 2727027.60842,
          "trades": 14828,
          "taker_buy_base": 900088.45,
          "taker_buy_quote": 1287416.58117
        },
        {
          "timestamp": 1760025600000,
          "datetime": "2025-10-09T16:00:00",
          "open": 1.423,
          "high": 1.444,
          "low": 1.407,
          "close": 1.435,
          "volume": 1322087.88,
          "close_time": 1760039999999,
          "quote_volume": 1889045.37919,
          "trades": 10953,
          "taker_buy_base": 678139.41,
          "taker_buy_quote": 968834.32339
        },
        {
          "timestamp": 1760040000000,
          "datetime": "2025-10-09T20:00:00",
          "open": 1.435,
          "high": 1.45,
          "low": 1.424,
          "close": 1.437,
          "volume": 627647.83,
          "close_time": 1760054399999,
          "quote_volume": 899913.13375,
          "trades": 4710,
          "taker_buy_base": 232734.77,
          "taker_buy_quote": 333707.27685
        },
        {
          "timestamp": 1760054400000,
          "datetime": "2025-10-10T00:00:00",
          "open": 1.437,
          "high": 1.463,
          "low": 1.422,
          "close": 1.449,
          "volume": 741266.64,
          "close_time": 1760068799999,
          "quote_volume": 1067174.0167,
          "trades": 5882,
          "taker_buy_base": 364188.22,
          "taker_buy_quote": 524471.79475
        },
        {
          "timestamp": 1760068800000,
          "datetime": "2025-10-10T04:00:00",
          "open": 1.449,
          "high": 1.463,
          "low": 1.427,
          "close": 1.428,
          "volume": 1567184.88,
          "close_time": 1760083199999,
          "quote_volume": 2259838.44708,
          "trades": 8950,
          "taker_buy_base": 662496.6,
          "taker_buy_quote": 956570.19844
        },
        {
          "timestamp": 1760083200000,
          "datetime": "2025-10-10T08:00:00",
          "open": 1.428,
          "high": 1.469,
          "low": 1.426,
          "close": 1.466,
          "volume": 885526.31,
          "close_time": 1760097599999,
          "quote_volume": 1286022.80477,
          "trades": 7535,
          "taker_buy_base": 423555.95,
          "taker_buy_quote": 615909.29269
        },
        {
          "timestamp": 1760097600000,
          "datetime": "2025-10-10T12:00:00",
          "open": 1.465,
          "high": 1.479,
          "low": 1.371,
          "close": 1.382,
          "volume": 4138079.13,
          "close_time": 1760111999999,
          "quote_volume": 5881851.97484,
          "trades": 30340,
          "taker_buy_base": 1926205.73,
          "taker_buy_quote": 2742985.15919
        },
        {
          "timestamp": 1760112000000,
          "datetime": "2025-10-10T16:00:00",
          "open": 1.382,
          "high": 1.397,
          "low": 1.312,
          "close": 1.334,
          "volume": 3682021.92,
          "close_time": 1760126399999,
          "quote_volume": 4987689.37712,
          "trades": 28875,
          "taker_buy_base": 1790108.11,
          "taker_buy_quote": 2425608.84898
        },
        {
          "timestamp": 1760126400000,
          "datetime": "2025-10-10T20:00:00",
          "open": 1.335,
          "high": 1.342,
          "low": 0.233,
          "close": 0.927,
          "volume": 35862924.85,
          "close_time": 1760140799999,
          "quote_volume": 32598442.14305,
          "trades": 260620,
          "taker_buy_base": 18920724.21,
          "taker_buy_quote": 16924089.95241
        },
        {
          "timestamp": 1760140800000,
          "datetime": "2025-10-11T00:00:00",
          "open": 0.925,
          "high": 0.989,
          "low": 0.904,
          "close": 0.95,
          "volume": 6577809.14,
          "close_time": 1760155199999,
          "quote_volume": 6198300.54408,
          "trades": 74637,
          "taker_buy_base": 3098699.36,
          "taker_buy_quote": 2925257.18123
        },
        {
          "timestamp": 1760155200000,
          "datetime": "2025-10-11T04:00:00",
          "open": 0.949,
          "high": 0.983,
          "low": 0.944,
          "close": 0.972,
          "volume": 4862408.46,
          "close_time": 1760169599999,
          "quote_volume": 4691343.32077,
          "trades": 44754,
          "taker_buy_base": 2241481.74,
          "taker_buy_quote": 2162854.55755
        },
        {
          "timestamp": 1760169600000,
          "datetime": "2025-10-11T08:00:00",
          "open": 0.973,
          "high": 1.024,
          "low": 0.967,
          "close": 0.999,
          "volume": 4810245.27,
          "close_time": 1760183999999,
          "quote_volume": 4822391.06437,
          "trades": 36262,
          "taker_buy_base": 2326557.81,
          "taker_buy_quote": 2333487.3348
        },
        {
          "timestamp": 1760184000000,
          "datetime": "2025-10-11T12:00:00",
          "open": 0.999,
          "high": 1.009,
          "low": 0.961,
          "close": 0.994,
          "volume": 4608195.69,
          "close_time": 1760198399999,
          "quote_volume": 4549158.00276,
          "trades": 32991,
          "taker_buy_base": 2330584.55,
          "taker_buy_quote": 2302355.51143
        },
        {
          "timestamp": 1760198400000,
          "datetime": "2025-10-11T16:00:00",
          "open": 0.993,
          "high": 0.997,
          "low": 0.934,
          "close": 0.944,
          "volume": 2946272.15,
          "close_time": 1760212799999,
          "quote_volume": 2861256.77255,
          "trades": 20413,
          "taker_buy_base": 1452448.88,
          "taker_buy_quote": 1411644.10552
        },
        {
          "timestamp": 1760212800000,
          "datetime": "2025-10-11T20:00:00",
          "open": 0.943,
          "high": 0.945,
          "low": 0.895,
          "close": 0.925,
          "volume": 3903209.84,
          "close_time": 1760227199999,
          "quote_volume": 3596485.65368,
          "trades": 32072,
          "taker_buy_base": 1788203.0,
          "taker_buy_quote": 1648836.43576
        },
        {
          "timestamp": 1760227200000,
          "datetime": "2025-10-12T00:00:00",
          "open": 0.924,
          "high": 0.939,
          "low": 0.906,
          "close": 0.928,
          "volume": 3367302.05,
          "close_time": 1760241599999,
          "quote_volume": 3109060.14777,
          "trades": 16951,
          "taker_buy_base": 1682749.0,
          "taker_buy_quote": 1553409.72176
        },
        {
          "timestamp": 1760241600000,
          "datetime": "2025-10-12T04:00:00",
          "open": 0.927,
          "high": 0.964,
          "low": 0.926,
          "close": 0.963,
          "volume": 1967162.94,
          "close_time": 1760255999999,
          "quote_volume": 1855979.0701,
          "trades": 10524,
          "taker_buy_base": 1062092.33,
          "taker_buy_quote": 1001765.59598
        },
        {
          "timestamp": 1760256000000,
          "datetime": "2025-10-12T08:00:00",
          "open": 0.962,
          "high": 0.965,
          "low": 0.937,
          "close": 0.958,
          "volume": 2573122.17,
          "close_time": 1760270399999,
          "quote_volume": 2453272.26017,
          "trades": 13060,
          "taker_buy_base": 1350501.21,
          "taker_buy_quote": 1288140.76186
        },
        {
          "timestamp": 1760270400000,
          "datetime": "2025-10-12T12:00:00",
          "open": 0.958,
          "high": 1.05,
          "low": 0.941,
          "close": 1.047,
          "volume": 6491701.18,
          "close_time": 1760284799999,
          "quote_volume": 6430726.05159,
          "trades": 34147,
          "taker_buy_base": 3177948.15,
          "taker_buy_quote": 3151349.34068
        },
        {
          "timestamp": 1760284800000,
          "datetime": "2025-10-12T16:00:00",
          "open": 1.047,
          "high": 1.087,
          "low": 1.044,
          "close": 1.086,
          "volume": 4260968.91,
          "close_time": 1760299199999,
          "quote_volume": 4540823.88148,
          "trades": 27765,
          "taker_buy_base": 2103403.84,
          "taker_buy_quote": 2242658.09911
        },
        {
          "timestamp": 1760299200000,
          "datetime": "2025-10-12T20:00:00",
          "open": 1.086,
          "high": 1.094,
          "low": 1.051,
          "close": 1.062,
          "volume": 2327979.15,
          "close_time": 1760313599999,
          "quote_volume": 2494835.92963,
          "trades": 13899,
          "taker_buy_base": 1163663.82,
          "taker_buy_quote": 1247598.26552
        },
        {
          "timestamp": 1760313600000,
          "datetime": "2025-10-13T00:00:00",
          "open": 1.062,
          "high": 1.067,
          "low": 1.038,
          "close": 1.047,
          "volume": 1948593.26,
          "close_time": 1760327999999,
          "quote_volume": 2042326.1236,
          "trades": 12601,
          "taker_buy_base": 856243.15,
          "taker_buy_quote": 897512.52971
        },
        {
          "timestamp": 1760328000000,
          "datetime": "2025-10-13T04:00:00",
          "open": 1.047,
          "high": 1.074,
          "low": 1.042,
          "close": 1.063,
          "volume": 2259217.8,
          "close_time": 1760342399999,
          "quote_volume": 2384834.10074,
          "trades": 12043,
          "taker_buy_base": 1199731.35,
          "taker_buy_quote": 1266560.22832
        },
        {
          "timestamp": 1760342400000,
          "datetime": "2025-10-13T08:00:00",
          "open": 1.063,
          "high": 1.109,
          "low": 1.061,
          "close": 1.087,
          "volume": 4948259.41,
          "close_time": 1760356799999,
          "quote_volume": 5373177.52663,
          "trades": 24100,
          "taker_buy_base": 2487081.75,
          "taker_buy_quote": 2701681.37398
        },
        {
          "timestamp": 1760356800000,
          "datetime": "2025-10-13T12:00:00",
          "open": 1.087,
          "high": 1.122,
          "low": 1.077,
          "close": 1.105,
          "volume": 4898108.65,
          "close_time": 1760371199999,
          "quote_volume": 5370948.85898,
          "trades": 27856,
          "taker_buy_base": 2390253.01,
          "taker_buy_quote": 2621263.41253
        },
        {
          "timestamp": 1760371200000,
          "datetime": "2025-10-13T16:00:00",
          "open": 1.105,
          "high": 1.163,
          "low": 1.094,
          "close": 1.162,
          "volume": 3483795.9,
          "close_time": 1760385599999,
          "quote_volume": 3914015.07827,
          "trades": 20327,
          "taker_buy_base": 1744492.26,
          "taker_buy_quote": 1961192.3504
        },
        {
          "timestamp": 1760385600000,
          "datetime": "2025-10-13T20:00:00",
          "open": 1.162,
          "high": 1.215,
          "low": 1.159,
          "close": 1.183,
          "volume": 4888071.27,
          "close_time": 1760399999999,
          "quote_volume": 5805682.25315,
          "trades": 21754,
          "taker_buy_base": 2525304.41,
          "taker_buy_quote": 3002043.5763
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 1.183,
          "high": 1.189,
          "low": 1.154,
          "close": 1.16,
          "volume": 1943099.18,
          "close_time": 1760414399999,
          "quote_volume": 2278027.01045,
          "trades": 12014,
          "taker_buy_base": 972704.41,
          "taker_buy_quote": 1139624.873
        },
        {
          "timestamp": 1760414400000,
          "datetime": "2025-10-14T04:00:00",
          "open": 1.161,
          "high": 1.173,
          "low": 1.085,
          "close": 1.092,
          "volume": 5375601.05,
          "close_time": 1760428799999,
          "quote_volume": 6052781.83895,
          "trades": 30001,
          "taker_buy_base": 2597207.79,
          "taker_buy_quote": 2926088.13815
        },
        {
          "timestamp": 1760428800000,
          "datetime": "2025-10-14T08:00:00",
          "open": 1.091,
          "high": 1.124,
          "low": 1.066,
          "close": 1.091,
          "volume": 3174649.26,
          "close_time": 1760443199999,
          "quote_volume": 3488010.48469,
          "trades": 18920,
          "taker_buy_base": 1590523.4,
          "taker_buy_quote": 1747840.43936
        },
        {
          "timestamp": 1760443200000,
          "datetime": "2025-10-14T12:00:00",
          "open": 1.09,
          "high": 1.142,
          "low": 1.072,
          "close": 1.141,
          "volume": 4003885.73,
          "close_time": 1760457599999,
          "quote_volume": 4418673.12408,
          "trades": 31362,
          "taker_buy_base": 2165223.9,
          "taker_buy_quote": 2393771.75635
        },
        {
          "timestamp": 1760457600000,
          "datetime": "2025-10-14T16:00:00",
          "open": 1.141,
          "high": 1.209,
          "low": 1.116,
          "close": 1.152,
          "volume": 5864136.52,
          "close_time": 1760471999999,
          "quote_volume": 6829903.40531,
          "trades": 49854,
          "taker_buy_base": 2837908.65,
          "taker_buy_quote": 3308985.16035
        },
        {
          "timestamp": 1760472000000,
          "datetime": "2025-10-14T20:00:00",
          "open": 1.152,
          "high": 1.167,
          "low": 1.138,
          "close": 1.162,
          "volume": 1519922.94,
          "close_time": 1760486399999,
          "quote_volume": 1753370.70136,
          "trades": 14529,
          "taker_buy_base": 603370.86,
          "taker_buy_quote": 695910.31049
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 1.162,
          "high": 1.164,
          "low": 1.14,
          "close": 1.148,
          "volume": 1559506.42,
          "close_time": 1760500799999,
          "quote_volume": 1797907.51899,
          "trades": 10681,
          "taker_buy_base": 744536.22,
          "taker_buy_quote": 858562.32154
        },
        {
          "timestamp": 1760500800000,
          "datetime": "2025-10-15T04:00:00",
          "open": 1.148,
          "high": 1.157,
          "low": 1.124,
          "close": 1.142,
          "volume": 1469495.68,
          "close_time": 1760515199999,
          "quote_volume": 1672811.97046,
          "trades": 9410,
          "taker_buy_base": 726214.15,
          "taker_buy_quote": 826937.32648
        },
        {
          "timestamp": 1760515200000,
          "datetime": "2025-10-15T08:00:00",
          "open": 1.141,
          "high": 1.164,
          "low": 1.113,
          "close": 1.124,
          "volume": 2262642.31,
          "close_time": 1760529599999,
          "quote_volume": 2578092.35077,
          "trades": 14935,
          "taker_buy_base": 1024875.09,
          "taker_buy_quote": 1168777.8931
        },
        {
          "timestamp": 1760529600000,
          "datetime": "2025-10-15T12:00:00",
          "open": 1.123,
          "high": 1.129,
          "low": 1.084,
          "close": 1.1,
          "volume": 2999874.5,
          "close_time": 1760543999999,
          "quote_volume": 3319703.80032,
          "trades": 19085,
          "taker_buy_base": 1421207.98,
          "taker_buy_quote": 1574164.43875
        },
        {
          "timestamp": 1760544000000,
          "datetime": "2025-10-15T16:00:00",
          "open": 1.099,
          "high": 1.103,
          "low": 1.075,
          "close": 1.08,
          "volume": 1956336.83,
          "close_time": 1760558399999,
          "quote_volume": 2134763.33403,
          "trades": 11895,
          "taker_buy_base": 917652.06,
          "taker_buy_quote": 1001895.81165
        },
        {
          "timestamp": 1760558400000,
          "datetime": "2025-10-15T20:00:00",
          "open": 1.081,
          "high": 1.087,
          "low": 1.056,
          "close": 1.069,
          "volume": 1998873.07,
          "close_time": 1760572799999,
          "quote_volume": 2136875.20072,
          "trades": 11707,
          "taker_buy_base": 905339.12,
          "taker_buy_quote": 968370.1822
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 1.07,
          "high": 1.086,
          "low": 1.064,
          "close": 1.076,
          "volume": 988495.87,
          "close_time": 1760587199999,
          "quote_volume": 1061732.87664,
          "trades": 6017,
          "taker_buy_base": 483522.03,
          "taker_buy_quote": 519424.60228
        },
        {
          "timestamp": 1760587200000,
          "datetime": "2025-10-16T04:00:00",
          "open": 1.076,
          "high": 1.09,
          "low": 1.07,
          "close": 1.075,
          "volume": 1204793.86,
          "close_time": 1760601599999,
          "quote_volume": 1302297.3558,
          "trades": 7864,
          "taker_buy_base": 612885.94,
          "taker_buy_quote": 662642.71075
        },
        {
          "timestamp": 1760601600000,
          "datetime": "2025-10-16T08:00:00",
          "open": 1.075,
          "high": 1.087,
          "low": 1.031,
          "close": 1.085,
          "volume": 3232816.08,
          "close_time": 1760615999999,
          "quote_volume": 3446515.7465,
          "trades": 28305,
          "taker_buy_base": 1386548.0,
          "taker_buy_quote": 1479242.97169
        },
        {
          "timestamp": 1760616000000,
          "datetime": "2025-10-16T12:00:00",
          "open": 1.085,
          "high": 1.095,
          "low": 1.035,
          "close": 1.04,
          "volume": 2937212.42,
          "close_time": 1760630399999,
          "quote_volume": 3138040.84588,
          "trades": 21218,
          "taker_buy_base": 1353032.12,
          "taker_buy_quote": 1445580.72507
        },
        {
          "timestamp": 1760630400000,
          "datetime": "2025-10-16T16:00:00",
          "open": 1.039,
          "high": 1.065,
          "low": 1.015,
          "close": 1.027,
          "volume": 2943650.34,
          "close_time": 1760644799999,
          "quote_volume": 3053806.55837,
          "trades": 21884,
          "taker_buy_base": 1455870.99,
          "taker_buy_quote": 1511648.67563
        },
        {
          "timestamp": 1760644800000,
          "datetime": "2025-10-16T20:00:00",
          "open": 1.028,
          "high": 1.037,
          "low": 1.008,
          "close": 1.03,
          "volume": 1441414.85,
          "close_time": 1760659199999,
          "quote_volume": 1474931.63001,
          "trades": 8391,
          "taker_buy_base": 596116.26,
          "taker_buy_quote": 609953.97133
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 1.03,
          "high": 1.046,
          "low": 1.027,
          "close": 1.041,
          "volume": 757686.2,
          "close_time": 1760673599999,
          "quote_volume": 785043.82032,
          "trades": 5146,
          "taker_buy_base": 389822.62,
          "taker_buy_quote": 404022.43884
        },
        {
          "timestamp": 1760673600000,
          "datetime": "2025-10-17T04:00:00",
          "open": 1.041,
          "high": 1.051,
          "low": 0.962,
          "close": 0.969,
          "volume": 3522384.48,
          "close_time": 1760687999999,
          "quote_volume": 3520296.48301,
          "trades": 19915,
          "taker_buy_base": 1439177.72,
          "taker_buy_quote": 1438748.65646
        },
        {
          "timestamp": 1760688000000,
          "datetime": "2025-10-17T08:00:00",
          "open": 0.969,
          "high": 1.012,
          "low": 0.95,
          "close": 1.007,
          "volume": 4886816.43,
          "close_time": 1760702399999,
          "quote_volume": 4778470.539,
          "trades": 25882,
          "taker_buy_base": 2536797.68,
          "taker_buy_quote": 2483195.88492
        },
        {
          "timestamp": 1760702400000,
          "datetime": "2025-10-17T12:00:00",
          "open": 1.007,
          "high": 1.016,
          "low": 0.982,
          "close": 1.016,
          "volume": 4511211.38,
          "close_time": 1760716799999,
          "quote_volume": 4515169.58028,
          "trades": 22200,
          "taker_buy_base": 2126783.31,
          "taker_buy_quote": 2129526.12104
        },
        {
          "timestamp": 1760716800000,
          "datetime": "2025-10-17T16:00:00",
          "open": 1.015,
          "high": 1.029,
          "low": 1.001,
          "close": 1.007,
          "volume": 1881560.12,
          "close_time": 1760731199999,
          "quote_volume": 1903172.92832,
          "trades": 10833,
          "taker_buy_base": 968109.0,
          "taker_buy_quote": 979506.26527
        },
        {
          "timestamp": 1760731200000,
          "datetime": "2025-10-17T20:00:00",
          "open": 1.007,
          "high": 1.025,
          "low": 1.004,
          "close": 1.006,
          "volume": 1629272.33,
          "close_time": 1760745599999,
          "quote_volume": 1655769.04691,
          "trades": 8231,
          "taker_buy_base": 806595.73,
          "taker_buy_quote": 820006.93433
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 1.006,
          "high": 1.019,
          "low": 1.004,
          "close": 1.012,
          "volume": 775719.97,
          "close_time": 1760759999999,
          "quote_volume": 784286.22035,
          "trades": 4406,
          "taker_buy_base": 379811.79,
          "taker_buy_quote": 384140.46686
        },
        {
          "timestamp": 1760760000000,
          "datetime": "2025-10-18T04:00:00",
          "open": 1.011,
          "high": 1.024,
          "low": 0.995,
          "close": 1.003,
          "volume": 1158533.34,
          "close_time": 1760774399999,
          "quote_volume": 1166918.15255,
          "trades": 6929,
          "taker_buy_base": 549765.53,
          "taker_buy_quote": 553624.39143
        },
        {
          "timestamp": 1760774400000,
          "datetime": "2025-10-18T08:00:00",
          "open": 1.003,
          "high": 1.013,
          "low": 1.0,
          "close": 1.012,
          "volume": 998108.28,
          "close_time": 1760788799999,
          "quote_volume": 1004063.18963,
          "trades": 6308,
          "taker_buy_base": 584817.02,
          "taker_buy_quote": 588522.30215
        },
        {
          "timestamp": 1760788800000,
          "datetime": "2025-10-18T12:00:00",
          "open": 1.012,
          "high": 1.015,
          "low": 0.992,
          "close": 1.003,
          "volume": 766958.5,
          "close_time": 1760803199999,
          "quote_volume": 769391.21924,
          "trades": 5178,
          "taker_buy_base": 392163.91,
          "taker_buy_quote": 393470.05798
        },
        {
          "timestamp": 1760803200000,
          "datetime": "2025-10-18T16:00:00",
          "open": 1.003,
          "high": 1.011,
          "low": 0.989,
          "close": 1.007,
          "volume": 761470.8,
          "close_time": 1760817599999,
          "quote_volume": 761707.96794,
          "trades": 5119,
          "taker_buy_base": 346715.53,
          "taker_buy_quote": 347218.54386
        },
        {
          "timestamp": 1760817600000,
          "datetime": "2025-10-18T20:00:00",
          "open": 1.007,
          "high": 1.014,
          "low": 1.001,
          "close": 1.007,
          "volume": 427084.55,
          "close_time": 1760831999999,
          "quote_volume": 430010.56425,
          "trades": 3413,
          "taker_buy_base": 185292.97,
          "taker_buy_quote": 186558.76842
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 1.006,
          "high": 1.01,
          "low": 0.994,
          "close": 1.007,
          "volume": 639030.98,
          "close_time": 1760846399999,
          "quote_volume": 639779.01751,
          "trades": 3818,
          "taker_buy_base": 276705.21,
          "taker_buy_quote": 277198.60801
        },
        {
          "timestamp": 1760846400000,
          "datetime": "2025-10-19T04:00:00",
          "open": 1.008,
          "high": 1.009,
          "low": 0.991,
          "close": 0.995,
          "volume": 467818.56,
          "close_time": 1760860799999,
          "quote_volume": 467434.85349,
          "trades": 3400,
          "taker_buy_base": 200379.92,
          "taker_buy_quote": 200236.45197
        },
        {
          "timestamp": 1760860800000,
          "datetime": "2025-10-19T08:00:00",
          "open": 0.995,
          "high": 1.037,
          "low": 0.979,
          "close": 1.028,
          "volume": 2631835.26,
          "close_time": 1760875199999,
          "quote_volume": 2646653.19532,
          "trades": 15334,
          "taker_buy_base": 1274300.79,
          "taker_buy_quote": 1282668.48053
        },
        {
          "timestamp": 1760875200000,
          "datetime": "2025-10-19T12:00:00",
          "open": 1.028,
          "high": 1.055,
          "low": 1.022,
          "close": 1.049,
          "volume": 1763063.74,
          "close_time": 1760889599999,
          "quote_volume": 1836260.61094,
          "trades": 11258,
          "taker_buy_base": 873635.69,
          "taker_buy_quote": 910227.36374
        },
        {
          "timestamp": 1760889600000,
          "datetime": "2025-10-19T16:00:00",
          "open": 1.049,
          "high": 1.061,
          "low": 1.038,
          "close": 1.044,
          "volume": 1292829.94,
          "close_time": 1760903999999,
          "quote_volume": 1355325.57301,
          "trades": 9610,
          "taker_buy_base": 617271.65,
          "taker_buy_quote": 647496.03268
        },
        {
          "timestamp": 1760904000000,
          "datetime": "2025-10-19T20:00:00",
          "open": 1.044,
          "high": 1.045,
          "low": 1.017,
          "close": 1.019,
          "volume": 778087.44,
          "close_time": 1760918399999,
          "quote_volume": 803152.06256,
          "trades": 5455,
          "taker_buy_base": 332168.77,
          "taker_buy_quote": 343238.28075
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 1.02,
          "high": 1.052,
          "low": 0.998,
          "close": 1.046,
          "volume": 1241886.49,
          "close_time": 1760932799999,
          "quote_volume": 1262331.51581,
          "trades": 9280,
          "taker_buy_base": 618510.95,
          "taker_buy_quote": 628867.91632
        },
        {
          "timestamp": 1760932800000,
          "datetime": "2025-10-20T04:00:00",
          "open": 1.046,
          "high": 1.065,
          "low": 1.041,
          "close": 1.054,
          "volume": 1618559.6,
          "close_time": 1760947199999,
          "quote_volume": 1708642.86085,
          "trades": 9797,
          "taker_buy_base": 647006.52,
          "taker_buy_quote": 683012.71038
        },
        {
          "timestamp": 1760947200000,
          "datetime": "2025-10-20T08:00:00",
          "open": 1.054,
          "high": 1.061,
          "low": 1.046,
          "close": 1.052,
          "volume": 1525598.71,
          "close_time": 1760961599999,
          "quote_volume": 1606152.3074,
          "trades": 8836,
          "taker_buy_base": 701506.12,
          "taker_buy_quote": 738979.07157
        },
        {
          "timestamp": 1760961600000,
          "datetime": "2025-10-20T12:00:00",
          "open": 1.052,
          "high": 1.061,
          "low": 1.04,
          "close": 1.04,
          "volume": 1336329.71,
          "close_time": 1760975999999,
          "quote_volume": 1407241.31135,
          "trades": 8716,
          "taker_buy_base": 599609.26,
          "taker_buy_quote": 631763.14729
        },
        {
          "timestamp": 1760976000000,
          "datetime": "2025-10-20T16:00:00",
          "open": 1.04,
          "high": 1.04,
          "low": 1.018,
          "close": 1.033,
          "volume": 2120545.63,
          "close_time": 1760990399999,
          "quote_volume": 2179510.05271,
          "trades": 12750,
          "taker_buy_base": 1010672.5,
          "taker_buy_quote": 1039381.31217
        },
        {
          "timestamp": 1760990400000,
          "datetime": "2025-10-20T20:00:00",
          "open": 1.032,
          "high": 1.038,
          "low": 1.021,
          "close": 1.023,
          "volume": 740106.13,
          "close_time": 1761004799999,
          "quote_volume": 761405.56327,
          "trades": 5043,
          "taker_buy_base": 343093.45,
          "taker_buy_quote": 353099.16363
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 1.022,
          "high": 1.026,
          "low": 1.002,
          "close": 1.004,
          "volume": 798879.49,
          "close_time": 1761019199999,
          "quote_volume": 811080.60699,
          "trades": 6239,
          "taker_buy_base": 321185.72,
          "taker_buy_quote": 325955.39607
        },
        {
          "timestamp": 1761019200000,
          "datetime": "2025-10-21T04:00:00",
          "open": 1.004,
          "high": 1.005,
          "low": 0.988,
          "close": 1.001,
          "volume": 1209729.85,
          "close_time": 1761033599999,
          "quote_volume": 1204033.92668,
          "trades": 8582,
          "taker_buy_base": 541475.83,
          "taker_buy_quote": 539174.78209
        },
        {
          "timestamp": 1761033600000,
          "datetime": "2025-10-21T08:00:00",
          "open": 1.001,
          "high": 1.014,
          "low": 0.989,
          "close": 1.007,
          "volume": 1162340.29,
          "close_time": 1761047999999,
          "quote_volume": 1162250.70208,
          "trades": 7441,
          "taker_buy_base": 621168.86,
          "taker_buy_quote": 620953.6197
        },
        {
          "timestamp": 1761048000000,
          "datetime": "2025-10-21T12:00:00",
          "open": 1.006,
          "high": 1.086,
          "low": 1.001,
          "close": 1.082,
          "volume": 3555139.34,
          "close_time": 1761062399999,
          "quote_volume": 3682949.40216,
          "trades": 26739,
          "taker_buy_base": 1727238.97,
          "taker_buy_quote": 1795073.38391
        },
        {
          "timestamp": 1761062400000,
          "datetime": "2025-10-21T16:00:00",
          "open": 1.081,
          "high": 1.095,
          "low": 1.066,
          "close": 1.069,
          "volume": 2383881.63,
          "close_time": 1761076799999,
          "quote_volume": 2572219.36418,
          "trades": 37196,
          "taker_buy_base": 1146891.56,
          "taker_buy_quote": 1237147.14058
        },
        {
          "timestamp": 1761076800000,
          "datetime": "2025-10-21T20:00:00",
          "open": 1.068,
          "high": 1.07,
          "low": 0.996,
          "close": 1.002,
          "volume": 2525450.51,
          "close_time": 1761091199999,
          "quote_volume": 2616387.30111,
          "trades": 19260,
          "taker_buy_base": 1139110.04,
          "taker_buy_quote": 1179432.86694
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 1.002,
          "high": 1.007,
          "low": 0.986,
          "close": 1.005,
          "volume": 1538894.68,
          "close_time": 1761105599999,
          "quote_volume": 1535428.23509,
          "trades": 12057,
          "taker_buy_base": 806695.35,
          "taker_buy_quote": 805249.66375
        },
        {
          "timestamp": 1761105600000,
          "datetime": "2025-10-22T04:00:00",
          "open": 1.005,
          "high": 1.016,
          "low": 0.988,
          "close": 1.002,
          "volume": 1746045.08,
          "close_time": 1761119999999,
          "quote_volume": 1748518.20489,
          "trades": 15694,
          "taker_buy_base": 953876.78,
          "taker_buy_quote": 956252.71234
        },
        {
          "timestamp": 1761120000000,
          "datetime": "2025-10-22T08:00:00",
          "open": 1.001,
          "high": 1.004,
          "low": 0.975,
          "close": 0.995,
          "volume": 2028495.74,
          "close_time": 1761134399999,
          "quote_volume": 2008929.78027,
          "trades": 17715,
          "taker_buy_base": 921444.05,
          "taker_buy_quote": 913500.09938
        },
        {
          "timestamp": 1761134400000,
          "datetime": "2025-10-22T12:00:00",
          "open": 0.995,
          "high": 1.016,
          "low": 0.988,
          "close": 0.997,
          "volume": 2722969.47,
          "close_time": 1761148799999,
          "quote_volume": 2726699.30067,
          "trades": 25017,
          "taker_buy_base": 1321667.96,
          "taker_buy_quote": 1323700.52996
        },
        {
          "timestamp": 1761148800000,
          "datetime": "2025-10-22T16:00:00",
          "open": 0.997,
          "high": 1.0,
          "low": 0.96,
          "close": 0.971,
          "volume": 2573061.76,
          "close_time": 1761163199999,
          "quote_volume": 2522509.57759,
          "trades": 14571,
          "taker_buy_base": 1218660.3,
          "taker_buy_quote": 1195159.71229
        },
        {
          "timestamp": 1761163200000,
          "datetime": "2025-10-22T20:00:00",
          "open": 0.97,
          "high": 0.974,
          "low": 0.925,
          "close": 0.963,
          "volume": 3523761.58,
          "close_time": 1761177599999,
          "quote_volume": 3339183.34581,
          "trades": 17346,
          "taker_buy_base": 1620012.54,
          "taker_buy_quote": 1534732.50664
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 0.962,
          "high": 0.976,
          "low": 0.96,
          "close": 0.974,
          "volume": 670211.82,
          "close_time": 1761191999999,
          "quote_volume": 648671.86341,
          "trades": 4240,
          "taker_buy_base": 301416.82,
          "taker_buy_quote": 291877.75614
        },
        {
          "timestamp": 1761192000000,
          "datetime": "2025-10-23T04:00:00",
          "open": 0.974,
          "high": 0.997,
          "low": 0.971,
          "close": 0.993,
          "volume": 1007332.08,
          "close_time": 1761206399999,
          "quote_volume": 994753.47221,
          "trades": 6302,
          "taker_buy_base": 478547.99,
          "taker_buy_quote": 472933.57536
        },
        {
          "timestamp": 1761206400000,
          "datetime": "2025-10-23T08:00:00",
          "open": 0.993,
          "high": 0.996,
          "low": 0.98,
          "close": 0.982,
          "volume": 1109916.27,
          "close_time": 1761220799999,
          "quote_volume": 1098153.57493,
          "trades": 5177,
          "taker_buy_base": 474293.14,
          "taker_buy_quote": 469354.58533
        },
        {
          "timestamp": 1761220800000,
          "datetime": "2025-10-23T12:00:00",
          "open": 0.981,
          "high": 1.009,
          "low": 0.973,
          "close": 1.003,
          "volume": 1435990.36,
          "close_time": 1761235199999,
          "quote_volume": 1423108.10099,
          "trades": 9608,
          "taker_buy_base": 706489.96,
          "taker_buy_quote": 700796.06706
        },
        {
          "timestamp": 1761235200000,
          "datetime": "2025-10-23T16:00:00",
          "open": 1.003,
          "high": 1.013,
          "low": 0.995,
          "close": 1.006,
          "volume": 2021911.9,
          "close_time": 1761249599999,
          "quote_volume": 2029732.69145,
          "trades": 16096,
          "taker_buy_base": 728312.99,
          "taker_buy_quote": 731459.57758
        },
        {
          "timestamp": 1761249600000,
          "datetime": "2025-10-23T20:00:00",
          "open": 1.006,
          "high": 1.007,
          "low": 0.989,
          "close": 1.003,
          "volume": 1138371.14,
          "close_time": 1761263999999,
          "quote_volume": 1138456.64099,
          "trades": 8490,
          "taker_buy_base": 431797.49,
          "taker_buy_quote": 431722.94274
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 1.004,
          "high": 1.01,
          "low": 0.993,
          "close": 0.999,
          "volume": 1096094.64,
          "close_time": 1761278399999,
          "quote_volume": 1095297.98361,
          "trades": 5454,
          "taker_buy_base": 704629.66,
          "taker_buy_quote": 704041.88217
        },
        {
          "timestamp": 1761278400000,
          "datetime": "2025-10-24T04:00:00",
          "open": 1.0,
          "high": 1.028,
          "low": 0.998,
          "close": 1.021,
          "volume": 1456683.62,
          "close_time": 1761292799999,
          "quote_volume": 1485136.16328,
          "trades": 9814,
          "taker_buy_base": 636162.35,
          "taker_buy_quote": 648348.4823
        },
        {
          "timestamp": 1761292800000,
          "datetime": "2025-10-24T08:00:00",
          "open": 1.021,
          "high": 1.027,
          "low": 1.001,
          "close": 1.012,
          "volume": 873866.55,
          "close_time": 1761307199999,
          "quote_volume": 887507.77453,
          "trades": 4730,
          "taker_buy_base": 421247.58,
          "taker_buy_quote": 428156.84915
        },
        {
          "timestamp": 1761307200000,
          "datetime": "2025-10-24T12:00:00",
          "open": 1.013,
          "high": 1.04,
          "low": 1.002,
          "close": 1.011,
          "volume": 2836695.37,
          "close_time": 1761321599999,
          "quote_volume": 2899182.87821,
          "trades": 14518,
          "taker_buy_base": 1434209.98,
          "taker_buy_quote": 1466525.39633
        },
        {
          "timestamp": 1761321600000,
          "datetime": "2025-10-24T16:00:00",
          "open": 1.01,
          "high": 1.031,
          "low": 1.001,
          "close": 1.027,
          "volume": 1026472.63,
          "close_time": 1761335999999,
          "quote_volume": 1042674.26055,
          "trades": 8312,
          "taker_buy_base": 502732.88,
          "taker_buy_quote": 511497.64687
        },
        {
          "timestamp": 1761336000000,
          "datetime": "2025-10-24T20:00:00",
          "open": 1.026,
          "high": 1.035,
          "low": 1.023,
          "close": 1.033,
          "volume": 657156.25,
          "close_time": 1761350399999,
          "quote_volume": 677530.02894,
          "trades": 4888,
          "taker_buy_base": 281240.72,
          "taker_buy_quote": 290090.92004
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 1.033,
          "high": 1.034,
          "low": 1.016,
          "close": 1.018,
          "volume": 624830.32,
          "close_time": 1761364799999,
          "quote_volume": 639217.45992,
          "trades": 3821,
          "taker_buy_base": 285745.41,
          "taker_buy_quote": 292335.10223
        },
        {
          "timestamp": 1761364800000,
          "datetime": "2025-10-25T04:00:00",
          "open": 1.017,
          "high": 1.025,
          "low": 1.01,
          "close": 1.011,
          "volume": 574543.38,
          "close_time": 1761379199999,
          "quote_volume": 584416.41884,
          "trades": 4006,
          "taker_buy_base": 284802.34,
          "taker_buy_quote": 289972.51105
        },
        {
          "timestamp": 1761379200000,
          "datetime": "2025-10-25T08:00:00",
          "open": 1.012,
          "high": 1.021,
          "low": 1.01,
          "close": 1.018,
          "volume": 473685.65,
          "close_time": 1761393599999,
          "quote_volume": 481434.53797,
          "trades": 3781,
          "taker_buy_base": 228714.64,
          "taker_buy_quote": 232516.36046
        },
        {
          "timestamp": 1761393600000,
          "datetime": "2025-10-25T12:00:00",
          "open": 1.018,
          "high": 1.032,
          "low": 1.017,
          "close": 1.03,
          "volume": 1435958.77,
          "close_time": 1761407999999,
          "quote_volume": 1472630.37269,
          "trades": 5933,
          "taker_buy_base": 761861.74,
          "taker_buy_quote": 781225.68954
        },
        {
          "timestamp": 1761408000000,
          "datetime": "2025-10-25T16:00:00",
          "open": 1.031,
          "high": 1.048,
          "low": 1.027,
          "close": 1.047,
          "volume": 1157708.28,
          "close_time": 1761422399999,
          "quote_volume": 1202172.63257,
          "trades": 5541,
          "taker_buy_base": 738296.25,
          "taker_buy_quote": 766759.20185
        },
        {
          "timestamp": 1761422400000,
          "datetime": "2025-10-25T20:00:00",
          "open": 1.048,
          "high": 1.055,
          "low": 1.032,
          "close": 1.035,
          "volume": 1210606.0,
          "close_time": 1761436799999,
          "quote_volume": 1264558.21838,
          "trades": 4741,
          "taker_buy_base": 457634.45,
          "taker_buy_quote": 479008.70167
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 1.036,
          "high": 1.038,
          "low": 1.017,
          "close": 1.018,
          "volume": 1004522.46,
          "close_time": 1761451199999,
          "quote_volume": 1035429.92765,
          "trades": 4714,
          "taker_buy_base": 570946.56,
          "taker_buy_quote": 588961.8109
        },
        {
          "timestamp": 1761451200000,
          "datetime": "2025-10-26T04:00:00",
          "open": 1.018,
          "high": 1.029,
          "low": 1.018,
          "close": 1.026,
          "volume": 527581.74,
          "close_time": 1761465599999,
          "quote_volume": 540517.9584,
          "trades": 2867,
          "taker_buy_base": 229536.86,
          "taker_buy_quote": 235191.54169
        },
        {
          "timestamp": 1761465600000,
          "datetime": "2025-10-26T08:00:00",
          "open": 1.027,
          "high": 1.064,
          "low": 1.026,
          "close": 1.064,
          "volume": 1712407.92,
          "close_time": 1761479999999,
          "quote_volume": 1791869.19813,
          "trades": 9644,
          "taker_buy_base": 981985.37,
          "taker_buy_quote": 1027855.03575
        },
        {
          "timestamp": 1761480000000,
          "datetime": "2025-10-26T12:00:00",
          "open": 1.063,
          "high": 1.072,
          "low": 1.056,
          "close": 1.065,
          "volume": 1333343.77,
          "close_time": 1761494399999,
          "quote_volume": 1417866.97434,
          "trades": 8352,
          "taker_buy_base": 650912.81,
          "taker_buy_quote": 692365.1225
        },
        {
          "timestamp": 1761494400000,
          "datetime": "2025-10-26T16:00:00",
          "open": 1.065,
          "high": 1.066,
          "low": 1.051,
          "close": 1.058,
          "volume": 935723.75,
          "close_time": 1761508799999,
          "quote_volume": 989272.4184,
          "trades": 6622,
          "taker_buy_base": 435581.58,
          "taker_buy_quote": 460423.46064
        },
        {
          "timestamp": 1761508800000,
          "datetime": "2025-10-26T20:00:00",
          "open": 1.058,
          "high": 1.082,
          "low": 1.047,
          "close": 1.071,
          "volume": 1778392.43,
          "close_time": 1761523199999,
          "quote_volume": 1902069.95804,
          "trades": 18040,
          "taker_buy_base": 846469.77,
          "taker_buy_quote": 905653.24445
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 1.072,
          "high": 1.082,
          "low": 1.066,
          "close": 1.075,
          "volume": 944124.45,
          "close_time": 1761537599999,
          "quote_volume": 1013079.82689,
          "trades": 10283,
          "taker_buy_base": 423379.64,
          "taker_buy_quote": 454261.36481
        },
        {
          "timestamp": 1761537600000,
          "datetime": "2025-10-27T04:00:00",
          "open": 1.075,
          "high": 1.091,
          "low": 1.063,
          "close": 1.069,
          "volume": 1405978.43,
          "close_time": 1761551999999,
          "quote_volume": 1516195.29199,
          "trades": 8252,
          "taker_buy_base": 661232.42,
          "taker_buy_quote": 713740.85274
        },
        {
          "timestamp": 1761552000000,
          "datetime": "2025-10-27T08:00:00",
          "open": 1.069,
          "high": 1.07,
          "low": 1.043,
          "close": 1.054,
          "volume": 1911313.82,
          "close_time": 1761566399999,
          "quote_volume": 2014379.75827,
          "trades": 10331,
          "taker_buy_base": 984755.39,
          "taker_buy_quote": 1037438.14746
        },
        {
          "timestamp": 1761566400000,
          "datetime": "2025-10-27T12:00:00",
          "open": 1.054,
          "high": 1.056,
          "low": 1.031,
          "close": 1.052,
          "volume": 1235297.89,
          "close_time": 1761580799999,
          "quote_volume": 1290628.51038,
          "trades": 9802,
          "taker_buy_base": 600735.82,
          "taker_buy_quote": 628096.93925
        },
        {
          "timestamp": 1761580800000,
          "datetime": "2025-10-27T16:00:00",
          "open": 1.052,
          "high": 1.077,
          "low": 1.051,
          "close": 1.052,
          "volume": 2176654.49,
          "close_time": 1761595199999,
          "quote_volume": 2317686.1398,
          "trades": 14325,
          "taker_buy_base": 1203997.61,
          "taker_buy_quote": 1282843.33499
        },
        {
          "timestamp": 1761595200000,
          "datetime": "2025-10-27T20:00:00",
          "open": 1.053,
          "high": 1.054,
          "low": 1.027,
          "close": 1.036,
          "volume": 1343753.22,
          "close_time": 1761609599999,
          "quote_volume": 1399057.8244,
          "trades": 8731,
          "taker_buy_base": 659850.76,
          "taker_buy_quote": 687350.67051
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 1.036,
          "high": 1.043,
          "low": 1.023,
          "close": 1.029,
          "volume": 739028.94,
          "close_time": 1761623999999,
          "quote_volume": 763848.85141,
          "trades": 5704,
          "taker_buy_base": 298295.18,
          "taker_buy_quote": 308687.263
        },
        {
          "timestamp": 1761624000000,
          "datetime": "2025-10-28T04:00:00",
          "open": 1.029,
          "high": 1.066,
          "low": 1.022,
          "close": 1.046,
          "volume": 1278150.86,
          "close_time": 1761638399999,
          "quote_volume": 1333783.09321,
          "trades": 7908,
          "taker_buy_base": 688351.5,
          "taker_buy_quote": 718264.6896
        },
        {
          "timestamp": 1761638400000,
          "datetime": "2025-10-28T08:00:00",
          "open": 1.046,
          "high": 1.053,
          "low": 1.034,
          "close": 1.035,
          "volume": 749589.16,
          "close_time": 1761652799999,
          "quote_volume": 782020.49004,
          "trades": 4680,
          "taker_buy_base": 359660.61,
          "taker_buy_quote": 375499.02755
        },
        {
          "timestamp": 1761652800000,
          "datetime": "2025-10-28T12:00:00",
          "open": 1.034,
          "high": 1.065,
          "low": 1.025,
          "close": 1.036,
          "volume": 2196155.04,
          "close_time": 1761667199999,
          "quote_volume": 2290947.93911,
          "trades": 16542,
          "taker_buy_base": 1031147.52,
          "taker_buy_quote": 1076720.60407
        },
        {
          "timestamp": 1761667200000,
          "datetime": "2025-10-28T16:00:00",
          "open": 1.036,
          "high": 1.045,
          "low": 1.009,
          "close": 1.015,
          "volume": 1772366.85,
          "close_time": 1761681599999,
          "quote_volume": 1825356.96701,
          "trades": 20660,
          "taker_buy_base": 966966.48,
          "taker_buy_quote": 995886.67692
        },
        {
          "timestamp": 1761681600000,
          "datetime": "2025-10-28T20:00:00",
          "open": 1.016,
          "high": 1.016,
          "low": 0.985,
          "close": 1.008,
          "volume": 2070023.47,
          "close_time": 1761695999999,
          "quote_volume": 2071999.39534,
          "trades": 13819,
          "taker_buy_base": 926119.54,
          "taker_buy_quote": 927595.63888
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 1.007,
          "high": 1.016,
          "low": 0.994,
          "close": 0.998,
          "volume": 1101280.63,
          "close_time": 1761710399999,
          "quote_volume": 1105140.66791,
          "trades": 5962,
          "taker_buy_base": 458185.68,
          "taker_buy_quote": 459815.61684
        },
        {
          "timestamp": 1761710400000,
          "datetime": "2025-10-29T04:00:00",
          "open": 0.998,
          "high": 1.004,
          "low": 0.995,
          "close": 1.0,
          "volume": 743472.79,
          "close_time": 1761724799999,
          "quote_volume": 743142.56855,
          "trades": 4304,
          "taker_buy_base": 332586.98,
          "taker_buy_quote": 332672.52548
        },
        {
          "timestamp": 1761724800000,
          "datetime": "2025-10-29T08:00:00",
          "open": 1.0,
          "high": 1.025,
          "low": 0.992,
          "close": 1.019,
          "volume": 2431813.95,
          "close_time": 1761739199999,
          "quote_volume": 2466018.72438,
          "trades": 12106,
          "taker_buy_base": 1343799.73,
          "taker_buy_quote": 1363408.69832
        },
        {
          "timestamp": 1761739200000,
          "datetime": "2025-10-29T12:00:00",
          "open": 1.02,
          "high": 1.026,
          "low": 0.991,
          "close": 1.0,
          "volume": 2556344.61,
          "close_time": 1761753599999,
          "quote_volume": 2595471.62021,
          "trades": 15238,
          "taker_buy_base": 1297675.76,
          "taker_buy_quote": 1318393.34356
        },
        {
          "timestamp": 1761753600000,
          "datetime": "2025-10-29T16:00:00",
          "open": 0.999,
          "high": 1.036,
          "low": 0.978,
          "close": 1.031,
          "volume": 5736576.11,
          "close_time": 1761767999999,
          "quote_volume": 5782093.18577,
          "trades": 38402,
          "taker_buy_base": 2772285.3,
          "taker_buy_quote": 2796670.3314
        },
        {
          "timestamp": 1761768000000,
          "datetime": "2025-10-29T20:00:00",
          "open": 1.032,
          "high": 1.053,
          "low": 1.003,
          "close": 1.01,
          "volume": 2051770.81,
          "close_time": 1761782399999,
          "quote_volume": 2115354.51844,
          "trades": 12347,
          "taker_buy_base": 934020.31,
          "taker_buy_quote": 965576.21029
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 1.01,
          "high": 1.018,
          "low": 0.998,
          "close": 1.003,
          "volume": 1666255.57,
          "close_time": 1761796799999,
          "quote_volume": 1678524.48316,
          "trades": 10374,
          "taker_buy_base": 866159.81,
          "taker_buy_quote": 872743.9708
        },
        {
          "timestamp": 1761796800000,
          "datetime": "2025-10-30T04:00:00",
          "open": 1.003,
          "high": 1.006,
          "low": 0.961,
          "close": 1.0,
          "volume": 2807978.05,
          "close_time": 1761811199999,
          "quote_volume": 2765370.98061,
          "trades": 19242,
          "taker_buy_base": 1307944.02,
          "taker_buy_quote": 1287138.65981
        },
        {
          "timestamp": 1761811200000,
          "datetime": "2025-10-30T08:00:00",
          "open": 0.999,
          "high": 0.999,
          "low": 0.967,
          "close": 0.967,
          "volume": 1371981.73,
          "close_time": 1761825599999,
          "quote_volume": 1342539.64791,
          "trades": 8209,
          "taker_buy_base": 622678.07,
          "taker_buy_quote": 609270.66983
        },
        {
          "timestamp": 1761825600000,
          "datetime": "2025-10-30T12:00:00",
          "open": 0.967,
          "high": 0.971,
          "low": 0.912,
          "close": 0.916,
          "volume": 4017626.94,
          "close_time": 1761839999999,
          "quote_volume": 3772713.21771,
          "trades": 23057,
          "taker_buy_base": 1864361.32,
          "taker_buy_quote": 1749189.23258
        },
        {
          "timestamp": 1761840000000,
          "datetime": "2025-10-30T16:00:00",
          "open": 0.916,
          "high": 0.924,
          "low": 0.879,
          "close": 0.884,
          "volume": 3532719.52,
          "close_time": 1761854399999,
          "quote_volume": 3172838.31545,
          "trades": 20107,
          "taker_buy_base": 1708514.88,
          "taker_buy_quote": 1534670.63398
        },
        {
          "timestamp": 1761854400000,
          "datetime": "2025-10-30T20:00:00",
          "open": 0.885,
          "high": 0.913,
          "low": 0.881,
          "close": 0.912,
          "volume": 2008592.67,
          "close_time": 1761868799999,
          "quote_volume": 1805143.11949,
          "trades": 12273,
          "taker_buy_base": 1117487.99,
          "taker_buy_quote": 1004502.09469
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 0.912,
          "high": 0.929,
          "low": 0.91,
          "close": 0.922,
          "volume": 1126856.17,
          "close_time": 1761883199999,
          "quote_volume": 1037935.0041,
          "trades": 7792,
          "taker_buy_base": 515389.84,
          "taker_buy_quote": 474736.78971
        },
        {
          "timestamp": 1761883200000,
          "datetime": "2025-10-31T04:00:00",
          "open": 0.922,
          "high": 0.93,
          "low": 0.909,
          "close": 0.913,
          "volume": 1161635.4,
          "close_time": 1761897599999,
          "quote_volume": 1069764.25278,
          "trades": 6089,
          "taker_buy_base": 554158.5,
          "taker_buy_quote": 510688.53247
        },
        {
          "timestamp": 1761897600000,
          "datetime": "2025-10-31T08:00:00",
          "open": 0.913,
          "high": 0.926,
          "low": 0.905,
          "close": 0.925,
          "volume": 1040587.86,
          "close_time": 1761911999999,
          "quote_volume": 949307.12049,
          "trades": 5312,
          "taker_buy_base": 484493.46,
          "taker_buy_quote": 442552.13521
        },
        {
          "timestamp": 1761912000000,
          "datetime": "2025-10-31T12:00:00",
          "open": 0.924,
          "high": 0.939,
          "low": 0.909,
          "close": 0.923,
          "volume": 3689641.65,
          "close_time": 1761926399999,
          "quote_volume": 3395850.13989,
          "trades": 14377,
          "taker_buy_base": 2036774.72,
          "taker_buy_quote": 1873044.38521
        },
        {
          "timestamp": 1761926400000,
          "datetime": "2025-10-31T16:00:00",
          "open": 0.923,
          "high": 0.924,
          "low": 0.888,
          "close": 0.918,
          "volume": 2107648.0,
          "close_time": 1761940799999,
          "quote_volume": 1909087.82379,
          "trades": 16122,
          "taker_buy_base": 1004251.41,
          "taker_buy_quote": 909967.73275
        },
        {
          "timestamp": 1761940800000,
          "datetime": "2025-10-31T20:00:00",
          "open": 0.918,
          "high": 0.919,
          "low": 0.894,
          "close": 0.9,
          "volume": 976466.17,
          "close_time": 1761955199999,
          "quote_volume": 880370.75021,
          "trades": 6306,
          "taker_buy_base": 405381.35,
          "taker_buy_quote": 365551.60422
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 0.9,
          "high": 0.915,
          "low": 0.893,
          "close": 0.911,
          "volume": 671130.07,
          "close_time": 1761969599999,
          "quote_volume": 606829.13448,
          "trades": 4768,
          "taker_buy_base": 338142.63,
          "taker_buy_quote": 306059.11007
        },
        {
          "timestamp": 1761969600000,
          "datetime": "2025-11-01T04:00:00",
          "open": 0.911,
          "high": 0.928,
          "low": 0.902,
          "close": 0.925,
          "volume": 1188812.35,
          "close_time": 1761983999999,
          "quote_volume": 1083819.01554,
          "trades": 6331,
          "taker_buy_base": 657834.17,
          "taker_buy_quote": 599978.82806
        },
        {
          "timestamp": 1761984000000,
          "datetime": "2025-11-01T08:00:00",
          "open": 0.925,
          "high": 0.938,
          "low": 0.922,
          "close": 0.929,
          "volume": 1399082.62,
          "close_time": 1761998399999,
          "quote_volume": 1300384.97047,
          "trades": 7862,
          "taker_buy_base": 708362.4,
          "taker_buy_quote": 658706.29354
        },
        {
          "timestamp": 1761998400000,
          "datetime": "2025-11-01T12:00:00",
          "open": 0.93,
          "high": 0.942,
          "low": 0.915,
          "close": 0.941,
          "volume": 2074717.46,
          "close_time": 1762012799999,
          "quote_volume": 1925267.49886,
          "trades": 11590,
          "taker_buy_base": 1003890.07,
          "taker_buy_quote": 932744.9729
        },
        {
          "timestamp": 1762012800000,
          "datetime": "2025-11-01T16:00:00",
          "open": 0.942,
          "high": 0.967,
          "low": 0.938,
          "close": 0.966,
          "volume": 1368516.73,
          "close_time": 1762027199999,
          "quote_volume": 1301303.47969,
          "trades": 8300,
          "taker_buy_base": 775658.36,
          "taker_buy_quote": 738290.8757
        },
        {
          "timestamp": 1762027200000,
          "datetime": "2025-11-01T20:00:00",
          "open": 0.967,
          "high": 0.98,
          "low": 0.953,
          "close": 0.971,
          "volume": 1472133.36,
          "close_time": 1762041599999,
          "quote_volume": 1423904.37076,
          "trades": 10413,
          "taker_buy_base": 751498.46,
          "taker_buy_quote": 726923.72485
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 0.972,
          "high": 0.973,
          "low": 0.954,
          "close": 0.956,
          "volume": 737380.28,
          "close_time": 1762055999999,
          "quote_volume": 710288.74949,
          "trades": 4730,
          "taker_buy_base": 303598.78,
          "taker_buy_quote": 292549.81656
        },
        {
          "timestamp": 1762056000000,
          "datetime": "2025-11-02T04:00:00",
          "open": 0.957,
          "high": 1.009,
          "low": 0.955,
          "close": 1.008,
          "volume": 1844549.3,
          "close_time": 1762070399999,
          "quote_volume": 1820305.75604,
          "trades": 13705,
          "taker_buy_base": 930696.96,
          "taker_buy_quote": 919475.48331
        },
        {
          "timestamp": 1762070400000,
          "datetime": "2025-11-02T08:00:00",
          "open": 1.008,
          "high": 1.016,
          "low": 0.974,
          "close": 0.988,
          "volume": 2678015.53,
          "close_time": 1762084799999,
          "quote_volume": 2657862.52382,
          "trades": 18159,
          "taker_buy_base": 1231238.0,
          "taker_buy_quote": 1224368.01551
        },
        {
          "timestamp": 1762084800000,
          "datetime": "2025-11-02T12:00:00",
          "open": 0.988,
          "high": 0.989,
          "low": 0.934,
          "close": 0.94,
          "volume": 2398664.64,
          "close_time": 1762099199999,
          "quote_volume": 2296190.57275,
          "trades": 13926,
          "taker_buy_base": 928991.8,
          "taker_buy_quote": 889005.80173
        },
        {
          "timestamp": 1762099200000,
          "datetime": "2025-11-02T16:00:00",
          "open": 0.939,
          "high": 0.954,
          "low": 0.925,
          "close": 0.939,
          "volume": 1423677.67,
          "close_time": 1762113599999,
          "quote_volume": 1339574.01109,
          "trades": 10106,
          "taker_buy_base": 690477.72,
          "taker_buy_quote": 649883.60481
        },
        {
          "timestamp": 1762113600000,
          "datetime": "2025-11-02T20:00:00",
          "open": 0.939,
          "high": 0.967,
          "low": 0.937,
          "close": 0.964,
          "volume": 1196926.93,
          "close_time": 1762127999999,
          "quote_volume": 1139089.1033,
          "trades": 7102,
          "taker_buy_base": 639362.76,
          "taker_buy_quote": 608589.7948
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 0.964,
          "high": 0.969,
          "low": 0.885,
          "close": 0.889,
          "volume": 3429940.9,
          "close_time": 1762142399999,
          "quote_volume": 3178227.34342,
          "trades": 18650,
          "taker_buy_base": 1396417.75,
          "taker_buy_quote": 1304218.96439
        },
        {
          "timestamp": 1762142400000,
          "datetime": "2025-11-03T04:00:00",
          "open": 0.888,
          "high": 0.898,
          "low": 0.864,
          "close": 0.887,
          "volume": 2403501.77,
          "close_time": 1762156799999,
          "quote_volume": 2118615.01737,
          "trades": 15695,
          "taker_buy_base": 1190564.13,
          "taker_buy_quote": 1050156.35838
        },
        {
          "timestamp": 1762156800000,
          "datetime": "2025-11-03T08:00:00",
          "open": 0.886,
          "high": 0.898,
          "low": 0.865,
          "close": 0.876,
          "volume": 1683446.21,
          "close_time": 1762171199999,
          "quote_volume": 1481193.2808,
          "trades": 13085,
          "taker_buy_base": 920781.33,
          "taker_buy_quote": 811147.48629
        },
        {
          "timestamp": 1762171200000,
          "datetime": "2025-11-03T12:00:00",
          "open": 0.876,
          "high": 0.893,
          "low": 0.79,
          "close": 0.817,
          "volume": 6196640.94,
          "close_time": 1762185599999,
          "quote_volume": 5233635.85093,
          "trades": 32731,
          "taker_buy_base": 3075133.29,
          "taker_buy_quote": 2599272.20005
        },
        {
          "timestamp": 1762185600000,
          "datetime": "2025-11-03T16:00:00",
          "open": 0.818,
          "high": 0.852,
          "low": 0.809,
          "close": 0.815,
          "volume": 2511406.45,
          "close_time": 1762199999999,
          "quote_volume": 2085492.2965,
          "trades": 16284,
          "taker_buy_base": 1264547.5,
          "taker_buy_quote": 1050986.41027
        },
        {
          "timestamp": 1762200000000,
          "datetime": "2025-11-03T20:00:00",
          "open": 0.816,
          "high": 0.818,
          "low": 0.797,
          "close": 0.809,
          "volume": 2478881.71,
          "close_time": 1762214399999,
          "quote_volume": 2005016.59687,
          "trades": 14685,
          "taker_buy_base": 1132634.27,
          "taker_buy_quote": 917275.09502
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 0.81,
          "high": 0.829,
          "low": 0.803,
          "close": 0.822,
          "volume": 1221115.08,
          "close_time": 1762228799999,
          "quote_volume": 1001878.2504,
          "trades": 9188,
          "taker_buy_base": 557939.79,
          "taker_buy_quote": 457950.28404
        },
        {
          "timestamp": 1762228800000,
          "datetime": "2025-11-04T04:00:00",
          "open": 0.823,
          "high": 0.831,
          "low": 0.776,
          "close": 0.781,
          "volume": 5170677.97,
          "close_time": 1762243199999,
          "quote_volume": 4111242.20223,
          "trades": 27653,
          "taker_buy_base": 2558155.98,
          "taker_buy_quote": 2033263.42513
        },
        {
          "timestamp": 1762243200000,
          "datetime": "2025-11-04T08:00:00",
          "open": 0.781,
          "high": 0.822,
          "low": 0.778,
          "close": 0.81,
          "volume": 2011223.96,
          "close_time": 1762257599999,
          "quote_volume": 1615140.45534,
          "trades": 11810,
          "taker_buy_base": 963236.73,
          "taker_buy_quote": 774920.51723
        },
        {
          "timestamp": 1762257600000,
          "datetime": "2025-11-04T12:00:00",
          "open": 0.81,
          "high": 0.818,
          "low": 0.785,
          "close": 0.795,
          "volume": 2508331.57,
          "close_time": 1762271999999,
          "quote_volume": 2012831.95998,
          "trades": 12145,
          "taker_buy_base": 1165652.29,
          "taker_buy_quote": 935392.03032
        },
        {
          "timestamp": 1762272000000,
          "datetime": "2025-11-04T16:00:00",
          "open": 0.796,
          "high": 0.802,
          "low": 0.754,
          "close": 0.765,
          "volume": 6602190.39,
          "close_time": 1762286399999,
          "quote_volume": 5123114.84909,
          "trades": 34318,
          "taker_buy_base": 2997043.31,
          "taker_buy_quote": 2323764.22441
        },
        {
          "timestamp": 1762286400000,
          "datetime": "2025-11-04T20:00:00",
          "open": 0.765,
          "high": 0.795,
          "low": 0.725,
          "close": 0.783,
          "volume": 8071961.57,
          "close_time": 1762300799999,
          "quote_volume": 6102650.14582,
          "trades": 31972,
          "taker_buy_base": 3893856.81,
          "taker_buy_quote": 2951258.58991
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 0.783,
          "high": 0.802,
          "low": 0.74,
          "close": 0.795,
          "volume": 2399584.14,
          "close_time": 1762315199999,
          "quote_volume": 1868090.9522,
          "trades": 13986,
          "taker_buy_base": 1154499.52,
          "taker_buy_quote": 899252.94979
        },
        {
          "timestamp": 1762315200000,
          "datetime": "2025-11-05T04:00:00",
          "open": 0.795,
          "high": 0.799,
          "low": 0.779,
          "close": 0.794,
          "volume": 2147436.93,
          "close_time": 1762329599999,
          "quote_volume": 1696597.90139,
          "trades": 10362,
          "taker_buy_base": 1040854.89,
          "taker_buy_quote": 822013.94199
        },
        {
          "timestamp": 1762329600000,
          "datetime": "2025-11-05T08:00:00",
          "open": 0.793,
          "high": 0.803,
          "low": 0.777,
          "close": 0.799,
          "volume": 1614987.87,
          "close_time": 1762343999999,
          "quote_volume": 1273211.64303,
          "trades": 10109,
          "taker_buy_base": 902503.87,
          "taker_buy_quote": 712174.83151
        },
        {
          "timestamp": 1762344000000,
          "datetime": "2025-11-05T12:00:00",
          "open": 0.799,
          "high": 0.822,
          "low": 0.795,
          "close": 0.819,
          "volume": 1691065.37,
          "close_time": 1762358399999,
          "quote_volume": 1368312.13737,
          "trades": 10542,
          "taker_buy_base": 946102.09,
          "taker_buy_quote": 765810.81493
        },
        {
          "timestamp": 1762358400000,
          "datetime": "2025-11-05T16:00:00",
          "open": 0.819,
          "high": 0.827,
          "low": 0.807,
          "close": 0.819,
          "volume": 1344813.88,
          "close_time": 1762372799999,
          "quote_volume": 1100399.17913,
          "trades": 6260,
          "taker_buy_base": 694738.01,
          "taker_buy_quote": 569074.57961
        },
        {
          "timestamp": 1762372800000,
          "datetime": "2025-11-05T20:00:00",
          "open": 0.819,
          "high": 0.829,
          "low": 0.81,
          "close": 0.82,
          "volume": 1064995.79,
          "close_time": 1762387199999,
          "quote_volume": 871418.42685,
          "trades": 5649,
          "taker_buy_base": 555289.91,
          "taker_buy_quote": 454927.24591
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 0.82,
          "high": 0.821,
          "low": 0.798,
          "close": 0.811,
          "volume": 911270.35,
          "close_time": 1762401599999,
          "quote_volume": 736727.95374,
          "trades": 4696,
          "taker_buy_base": 450268.13,
          "taker_buy_quote": 364170.24559
        },
        {
          "timestamp": 1762401600000,
          "datetime": "2025-11-06T04:00:00",
          "open": 0.812,
          "high": 0.818,
          "low": 0.796,
          "close": 0.799,
          "volume": 1000771.0,
          "close_time": 1762415999999,
          "quote_volume": 804318.64072,
          "trades": 4385,
          "taker_buy_base": 402621.28,
          "taker_buy_quote": 324156.13808
        },
        {
          "timestamp": 1762416000000,
          "datetime": "2025-11-06T08:00:00",
          "open": 0.798,
          "high": 0.807,
          "low": 0.794,
          "close": 0.802,
          "volume": 1078948.88,
          "close_time": 1762430399999,
          "quote_volume": 863791.19254,
          "trades": 4821,
          "taker_buy_base": 463701.17,
          "taker_buy_quote": 371373.18285
        },
        {
          "timestamp": 1762430400000,
          "datetime": "2025-11-06T12:00:00",
          "open": 0.802,
          "high": 0.823,
          "low": 0.789,
          "close": 0.795,
          "volume": 2471840.89,
          "close_time": 1762444799999,
          "quote_volume": 1986367.3983,
          "trades": 11612,
          "taker_buy_base": 1213902.89,
          "taker_buy_quote": 976073.35836
        },
        {
          "timestamp": 1762444800000,
          "datetime": "2025-11-06T16:00:00",
          "open": 0.795,
          "high": 0.811,
          "low": 0.782,
          "close": 0.808,
          "volume": 1744168.84,
          "close_time": 1762459199999,
          "quote_volume": 1393376.34677,
          "trades": 8280,
          "taker_buy_base": 764658.5,
          "taker_buy_quote": 611636.61731
        },
        {
          "timestamp": 1762459200000,
          "datetime": "2025-11-06T20:00:00",
          "open": 0.808,
          "high": 0.814,
          "low": 0.794,
          "close": 0.807,
          "volume": 1149757.36,
          "close_time": 1762473599999,
          "quote_volume": 922491.84395,
          "trades": 5613,
          "taker_buy_base": 630484.66,
          "taker_buy_quote": 506310.75006
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 0.807,
          "high": 0.831,
          "low": 0.805,
          "close": 0.825,
          "volume": 1640304.22,
          "close_time": 1762487999999,
          "quote_volume": 1340244.94186,
          "trades": 8595,
          "taker_buy_base": 941722.37,
          "taker_buy_quote": 770136.40182
        },
        {
          "timestamp": 1762488000000,
          "datetime": "2025-11-07T04:00:00",
          "open": 0.826,
          "high": 0.859,
          "low": 0.82,
          "close": 0.859,
          "volume": 1992099.15,
          "close_time": 1762502399999,
          "quote_volume": 1679212.81343,
          "trades": 8876,
          "taker_buy_base": 1184698.85,
          "taker_buy_quote": 999960.70763
        },
        {
          "timestamp": 1762502400000,
          "datetime": "2025-11-07T08:00:00",
          "open": 0.858,
          "high": 0.861,
          "low": 0.819,
          "close": 0.83,
          "volume": 2894775.51,
          "close_time": 1762516799999,
          "quote_volume": 2430820.51918,
          "trades": 12194,
          "taker_buy_base": 1425768.08,
          "taker_buy_quote": 1198957.35703
        },
        {
          "timestamp": 1762516800000,
          "datetime": "2025-11-07T12:00:00",
          "open": 0.83,
          "high": 0.898,
          "low": 0.806,
          "close": 0.894,
          "volume": 4083713.71,
          "close_time": 1762531199999,
          "quote_volume": 3455346.60215,
          "trades": 19731,
          "taker_buy_base": 2063731.7,
          "taker_buy_quote": 1752582.00686
        },
        {
          "timestamp": 1762531200000,
          "datetime": "2025-11-07T16:00:00",
          "open": 0.894,
          "high": 0.972,
          "low": 0.891,
          "close": 0.962,
          "volume": 6689995.42,
          "close_time": 1762545599999,
          "quote_volume": 6276992.7969,
          "trades": 43580,
          "taker_buy_base": 3394608.99,
          "taker_buy_quote": 3185848.33106
        },
        {
          "timestamp": 1762545600000,
          "datetime": "2025-11-07T20:00:00",
          "open": 0.963,
          "high": 1.182,
          "low": 0.96,
          "close": 1.06,
          "volume": 20119692.78,
          "close_time": 1762559999999,
          "quote_volume": 21792785.91925,
          "trades": 154427,
          "taker_buy_base": 10611362.02,
          "taker_buy_quote": 11483208.30014
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 1.058,
          "high": 1.077,
          "low": 1.002,
          "close": 1.005,
          "volume": 8595369.85,
          "close_time": 1762574399999,
          "quote_volume": 8972633.92456,
          "trades": 59929,
          "taker_buy_base": 4065839.43,
          "taker_buy_quote": 4251522.74588
        },
        {
          "timestamp": 1762574400000,
          "datetime": "2025-11-08T04:00:00",
          "open": 1.004,
          "high": 1.039,
          "low": 0.974,
          "close": 1.019,
          "volume": 7778531.58,
          "close_time": 1762588799999,
          "quote_volume": 7841745.0855,
          "trades": 49246,
          "taker_buy_base": 4156458.06,
          "taker_buy_quote": 4193890.34006
        },
        {
          "timestamp": 1762588800000,
          "datetime": "2025-11-08T08:00:00",
          "open": 1.019,
          "high": 1.088,
          "low": 0.994,
          "close": 1.023,
          "volume": 11976272.24,
          "close_time": 1762603199999,
          "quote_volume": 12392788.23055,
          "trades": 95983,
          "taker_buy_base": 5678521.83,
          "taker_buy_quote": 5890461.05388
        },
        {
          "timestamp": 1762603200000,
          "datetime": "2025-11-08T12:00:00",
          "open": 1.022,
          "high": 1.043,
          "low": 0.97,
          "close": 0.974,
          "volume": 5485673.88,
          "close_time": 1762617599999,
          "quote_volume": 5507902.53891,
          "trades": 33552,
          "taker_buy_base": 2776321.76,
          "taker_buy_quote": 2786748.11707
        },
        {
          "timestamp": 1762617600000,
          "datetime": "2025-11-08T16:00:00",
          "open": 0.974,
          "high": 1.024,
          "low": 0.963,
          "close": 1.008,
          "volume": 4831496.15,
          "close_time": 1762631999999,
          "quote_volume": 4806974.70696,
          "trades": 36527,
          "taker_buy_base": 2375329.78,
          "taker_buy_quote": 2366793.85711
        },
        {
          "timestamp": 1762632000000,
          "datetime": "2025-11-08T20:00:00",
          "open": 1.007,
          "high": 1.066,
          "low": 0.998,
          "close": 1.041,
          "volume": 4362132.28,
          "close_time": 1762646399999,
          "quote_volume": 4535611.71389,
          "trades": 30064,
          "taker_buy_base": 2268093.96,
          "taker_buy_quote": 2357372.86354
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 1.042,
          "high": 1.045,
          "low": 0.989,
          "close": 0.995,
          "volume": 2501819.3,
          "close_time": 1762660799999,
          "quote_volume": 2551187.67872,
          "trades": 25848,
          "taker_buy_base": 1049868.46,
          "taker_buy_quote": 1071099.17015
        },
        {
          "timestamp": 1762660800000,
          "datetime": "2025-11-09T04:00:00",
          "open": 0.995,
          "high": 1.018,
          "low": 0.981,
          "close": 1.009,
          "volume": 2120899.85,
          "close_time": 1762675199999,
          "quote_volume": 2113925.10441,
          "trades": 14392,
          "taker_buy_base": 1096966.47,
          "taker_buy_quote": 1094355.17426
        },
        {
          "timestamp": 1762675200000,
          "datetime": "2025-11-09T08:00:00",
          "open": 1.01,
          "high": 1.013,
          "low": 0.967,
          "close": 0.996,
          "volume": 2487351.16,
          "close_time": 1762689599999,
          "quote_volume": 2452790.85158,
          "trades": 14136,
          "taker_buy_base": 1130470.65,
          "taker_buy_quote": 1115968.48316
        },
        {
          "timestamp": 1762689600000,
          "datetime": "2025-11-09T12:00:00",
          "open": 0.996,
          "high": 1.057,
          "low": 0.993,
          "close": 1.034,
          "volume": 5121836.85,
          "close_time": 1762703999999,
          "quote_volume": 5254617.40989,
          "trades": 25454,
          "taker_buy_base": 3045242.39,
          "taker_buy_quote": 3123799.95563
        },
        {
          "timestamp": 1762704000000,
          "datetime": "2025-11-09T16:00:00",
          "open": 1.033,
          "high": 1.042,
          "low": 1.007,
          "close": 1.04,
          "volume": 5449603.82,
          "close_time": 1762718399999,
          "quote_volume": 5589100.43096,
          "trades": 21908,
          "taker_buy_base": 2581234.7,
          "taker_buy_quote": 2648599.05482
        },
        {
          "timestamp": 1762718400000,
          "datetime": "2025-11-09T20:00:00",
          "open": 1.04,
          "high": 1.045,
          "low": 1.012,
          "close": 1.021,
          "volume": 2024826.56,
          "close_time": 1762732799999,
          "quote_volume": 2073991.71546,
          "trades": 10468,
          "taker_buy_base": 897728.81,
          "taker_buy_quote": 920063.05876
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 1.02,
          "high": 1.084,
          "low": 1.009,
          "close": 1.058,
          "volume": 3271152.62,
          "close_time": 1762747199999,
          "quote_volume": 3413775.01519,
          "trades": 22813,
          "taker_buy_base": 1802921.84,
          "taker_buy_quote": 1884727.85397
        },
        {
          "timestamp": 1762747200000,
          "datetime": "2025-11-10T04:00:00",
          "open": 1.058,
          "high": 1.063,
          "low": 1.019,
          "close": 1.021,
          "volume": 2341064.21,
          "close_time": 1762761599999,
          "quote_volume": 2434584.55522,
          "trades": 15076,
          "taker_buy_base": 1071106.12,
          "taker_buy_quote": 1114357.49331
        },
        {
          "timestamp": 1762761600000,
          "datetime": "2025-11-10T08:00:00",
          "open": 1.021,
          "high": 1.045,
          "low": 1.002,
          "close": 1.018,
          "volume": 3068688.01,
          "close_time": 1762775999999,
          "quote_volume": 3134065.4092,
          "trades": 17899,
          "taker_buy_base": 1546032.98,
          "taker_buy_quote": 1580872.11175
        },
        {
          "timestamp": 1762776000000,
          "datetime": "2025-11-10T12:00:00",
          "open": 1.019,
          "high": 1.022,
          "low": 0.987,
          "close": 1.004,
          "volume": 3907863.21,
          "close_time": 1762790399999,
          "quote_volume": 3923776.29848,
          "trades": 24107,
          "taker_buy_base": 1841888.19,
          "taker_buy_quote": 1848712.60992
        },
        {
          "timestamp": 1762790400000,
          "datetime": "2025-11-10T16:00:00",
          "open": 1.004,
          "high": 1.037,
          "low": 0.99,
          "close": 1.022,
          "volume": 4370558.35,
          "close_time": 1762804799999,
          "quote_volume": 4391406.36696,
          "trades": 21806,
          "taker_buy_base": 2163400.25,
          "taker_buy_quote": 2174506.91459
        },
        {
          "timestamp": 1762804800000,
          "datetime": "2025-11-10T20:00:00",
          "open": 1.023,
          "high": 1.046,
          "low": 0.999,
          "close": 1.042,
          "volume": 1913968.11,
          "close_time": 1762819199999,
          "quote_volume": 1961781.67191,
          "trades": 14680,
          "taker_buy_base": 1017254.26,
          "taker_buy_quote": 1043109.19173
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 1.041,
          "high": 1.064,
          "low": 1.013,
          "close": 1.021,
          "volume": 3390023.84,
          "close_time": 1762833599999,
          "quote_volume": 3507784.06096,
          "trades": 26176,
          "taker_buy_base": 1614297.36,
          "taker_buy_quote": 1669853.29142
        },
        {
          "timestamp": 1762833600000,
          "datetime": "2025-11-11T04:00:00",
          "open": 1.021,
          "high": 1.024,
          "low": 0.974,
          "close": 0.975,
          "volume": 2174621.94,
          "close_time": 1762847999999,
          "quote_volume": 2171736.7946,
          "trades": 12215,
          "taker_buy_base": 991733.51,
          "taker_buy_quote": 990765.57954
        },
        {
          "timestamp": 1762848000000,
          "datetime": "2025-11-11T08:00:00",
          "open": 0.975,
          "high": 1.003,
          "low": 0.965,
          "close": 0.982,
          "volume": 2331217.4,
          "close_time": 1762862399999,
          "quote_volume": 2297021.74248,
          "trades": 13430,
          "taker_buy_base": 1113394.07,
          "taker_buy_quote": 1096527.28404
        },
        {
          "timestamp": 1762862400000,
          "datetime": "2025-11-11T12:00:00",
          "open": 0.983,
          "high": 1.011,
          "low": 0.972,
          "close": 0.987,
          "volume": 3500592.41,
          "close_time": 1762876799999,
          "quote_volume": 3455903.1899,
          "trades": 21255,
          "taker_buy_base": 1544495.1,
          "taker_buy_quote": 1524826.15486
        },
        {
          "timestamp": 1762876800000,
          "datetime": "2025-11-11T16:00:00",
          "open": 0.987,
          "high": 1.005,
          "low": 0.972,
          "close": 0.975,
          "volume": 2200640.8,
          "close_time": 1762891199999,
          "quote_volume": 2170630.46106,
          "trades": 23382,
          "taker_buy_base": 1001150.59,
          "taker_buy_quote": 988204.15888
        },
        {
          "timestamp": 1762891200000,
          "datetime": "2025-11-11T20:00:00",
          "open": 0.975,
          "high": 0.983,
          "low": 0.944,
          "close": 0.952,
          "volume": 2372942.65,
          "close_time": 1762905599999,
          "quote_volume": 2292876.3752,
          "trades": 14513,
          "taker_buy_base": 1077186.68,
          "taker_buy_quote": 1041595.20065
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 0.952,
          "high": 0.97,
          "low": 0.944,
          "close": 0.955,
          "volume": 1054007.0,
          "close_time": 1762919999999,
          "quote_volume": 1007617.23177,
          "trades": 10663,
          "taker_buy_base": 587432.85,
          "taker_buy_quote": 561778.02303
        },
        {
          "timestamp": 1762920000000,
          "datetime": "2025-11-12T04:00:00",
          "open": 0.956,
          "high": 0.964,
          "low": 0.947,
          "close": 0.948,
          "volume": 947236.0,
          "close_time": 1762934399999,
          "quote_volume": 904416.6039,
          "trades": 8299,
          "taker_buy_base": 411929.5,
          "taker_buy_quote": 393550.98532
        },
        {
          "timestamp": 1762934400000,
          "datetime": "2025-11-12T08:00:00",
          "open": 0.948,
          "high": 0.98,
          "low": 0.948,
          "close": 0.967,
          "volume": 1302993.16,
          "close_time": 1762948799999,
          "quote_volume": 1265057.023,
          "trades": 11139,
          "taker_buy_base": 739770.85,
          "taker_buy_quote": 718635.25936
        },
        {
          "timestamp": 1762948800000,
          "datetime": "2025-11-12T12:00:00",
          "open": 0.967,
          "high": 0.992,
          "low": 0.938,
          "close": 0.943,
          "volume": 2195253.6,
          "close_time": 1762963199999,
          "quote_volume": 2119991.5823,
          "trades": 21140,
          "taker_buy_base": 1083893.58,
          "taker_buy_quote": 1047011.76052
        },
        {
          "timestamp": 1762963200000,
          "datetime": "2025-11-12T16:00:00",
          "open": 0.943,
          "high": 0.947,
          "low": 0.865,
          "close": 0.924,
          "volume": 3888082.33,
          "close_time": 1762977599999,
          "quote_volume": 3568115.7118,
          "trades": 26557,
          "taker_buy_base": 1599423.55,
          "taker_buy_quote": 1471045.29169
        },
        {
          "timestamp": 1762977600000,
          "datetime": "2025-11-12T20:00:00",
          "open": 0.924,
          "high": 0.934,
          "low": 0.915,
          "close": 0.918,
          "volume": 809713.93,
          "close_time": 1762991999999,
          "quote_volume": 748470.46784,
          "trades": 7207,
          "taker_buy_base": 379316.68,
          "taker_buy_quote": 351144.20063
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 0.918,
          "high": 0.937,
          "low": 0.902,
          "close": 0.926,
          "volume": 990779.88,
          "close_time": 1763006399999,
          "quote_volume": 909597.09819,
          "trades": 10395,
          "taker_buy_base": 503404.8,
          "taker_buy_quote": 462612.80474
        },
        {
          "timestamp": 1763006400000,
          "datetime": "2025-11-13T04:00:00",
          "open": 0.927,
          "high": 0.952,
          "low": 0.918,
          "close": 0.937,
          "volume": 1063013.35,
          "close_time": 1763020799999,
          "quote_volume": 998650.60606,
          "trades": 11587,
          "taker_buy_base": 510596.24,
          "taker_buy_quote": 479713.43255
        },
        {
          "timestamp": 1763020800000,
          "datetime": "2025-11-13T08:00:00",
          "open": 0.937,
          "high": 0.96,
          "low": 0.932,
          "close": 0.947,
          "volume": 1265550.73,
          "close_time": 1763035199999,
          "quote_volume": 1197047.01164,
          "trades": 12738,
          "taker_buy_base": 590573.59,
          "taker_buy_quote": 558979.87671
        },
        {
          "timestamp": 1763035200000,
          "datetime": "2025-11-13T12:00:00",
          "open": 0.947,
          "high": 0.964,
          "low": 0.912,
          "close": 0.92,
          "volume": 4698395.81,
          "close_time": 1763049599999,
          "quote_volume": 4392433.75747,
          "trades": 42732,
          "taker_buy_base": 3022900.42,
          "taker_buy_quote": 2824821.47393
        },
        {
          "timestamp": 1763049600000,
          "datetime": "2025-11-13T16:00:00",
          "open": 0.919,
          "high": 0.926,
          "low": 0.873,
          "close": 0.885,
          "volume": 4619791.78,
          "close_time": 1763063999999,
          "quote_volume": 4137243.63552,
          "trades": 34099,
          "taker_buy_base": 2073594.65,
          "taker_buy_quote": 1858375.14882
        },
        {
          "timestamp": 1763064000000,
          "datetime": "2025-11-13T20:00:00",
          "open": 0.885,
          "high": 0.899,
          "low": 0.866,
          "close": 0.892,
          "volume": 1502520.16,
          "close_time": 1763078399999,
          "quote_volume": 1326057.65806,
          "trades": 11544,
          "taker_buy_base": 785947.31,
          "taker_buy_quote": 694702.08121
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 0.892,
          "high": 0.905,
          "low": 0.877,
          "close": 0.88,
          "volume": 1297721.45,
          "close_time": 1763092799999,
          "quote_volume": 1155914.07197,
          "trades": 10302,
          "taker_buy_base": 707493.66,
          "taker_buy_quote": 630341.77328
        },
        {
          "timestamp": 1763092800000,
          "datetime": "2025-11-14T04:00:00",
          "open": 0.881,
          "high": 0.904,
          "low": 0.841,
          "close": 0.895,
          "volume": 2626446.56,
          "close_time": 1763107199999,
          "quote_volume": 2294950.46491,
          "trades": 21016,
          "taker_buy_base": 1327614.76,
          "taker_buy_quote": 1162828.72296
        },
        {
          "timestamp": 1763107200000,
          "datetime": "2025-11-14T08:00:00",
          "open": 0.895,
          "high": 0.898,
          "low": 0.876,
          "close": 0.883,
          "volume": 996596.51,
          "close_time": 1763121599999,
          "quote_volume": 881772.53929,
          "trades": 8972,
          "taker_buy_base": 467033.3,
          "taker_buy_quote": 413456.15384
        },
        {
          "timestamp": 1763121600000,
          "datetime": "2025-11-14T12:00:00",
          "open": 0.882,
          "high": 0.917,
          "low": 0.867,
          "close": 0.907,
          "volume": 3794685.68,
          "close_time": 1763135999999,
          "quote_volume": 3379458.54306,
          "trades": 33223,
          "taker_buy_base": 2004251.53,
          "taker_buy_quote": 1785311.35764
        },
        {
          "timestamp": 1763136000000,
          "datetime": "2025-11-14T16:00:00",
          "open": 0.908,
          "high": 0.915,
          "low": 0.882,
          "close": 0.898,
          "volume": 1535660.6,
          "close_time": 1763150399999,
          "quote_volume": 1381644.65107,
          "trades": 14234,
          "taker_buy_base": 717690.54,
          "taker_buy_quote": 646778.13556
        },
        {
          "timestamp": 1763150400000,
          "datetime": "2025-11-14T20:00:00",
          "open": 0.897,
          "high": 0.897,
          "low": 0.836,
          "close": 0.853,
          "volume": 2120216.05,
          "close_time": 1763164799999,
          "quote_volume": 1821968.43004,
          "trades": 16686,
          "taker_buy_base": 789292.59,
          "taker_buy_quote": 681190.64239
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 0.852,
          "high": 0.881,
          "low": 0.851,
          "close": 0.876,
          "volume": 768150.55,
          "close_time": 1763179199999,
          "quote_volume": 666987.90556,
          "trades": 8800,
          "taker_buy_base": 441019.76,
          "taker_buy_quote": 382755.3278
        },
        {
          "timestamp": 1763179200000,
          "datetime": "2025-11-15T04:00:00",
          "open": 0.877,
          "high": 0.897,
          "low": 0.873,
          "close": 0.878,
          "volume": 875609.59,
          "close_time": 1763193599999,
          "quote_volume": 775392.63378,
          "trades": 5580,
          "taker_buy_base": 554646.53,
          "taker_buy_quote": 492498.18341
        },
        {
          "timestamp": 1763193600000,
          "datetime": "2025-11-15T08:00:00",
          "open": 0.878,
          "high": 0.878,
          "low": 0.857,
          "close": 0.87,
          "volume": 1183181.83,
          "close_time": 1763207999999,
          "quote_volume": 1027077.99802,
          "trades": 8797,
          "taker_buy_base": 569166.94,
          "taker_buy_quote": 494171.576
        },
        {
          "timestamp": 1763208000000,
          "datetime": "2025-11-15T12:00:00",
          "open": 0.87,
          "high": 0.89,
          "low": 0.868,
          "close": 0.868,
          "volume": 2137525.24,
          "close_time": 1763222399999,
          "quote_volume": 1881471.13871,
          "trades": 9976,
          "taker_buy_base": 1162560.56,
          "taker_buy_quote": 1023992.61513
        },
        {
          "timestamp": 1763222400000,
          "datetime": "2025-11-15T16:00:00",
          "open": 0.868,
          "high": 0.88,
          "low": 0.86,
          "close": 0.87,
          "volume": 1167452.34,
          "close_time": 1763236799999,
          "quote_volume": 1015661.701,
          "trades": 9483,
          "taker_buy_base": 589437.07,
          "taker_buy_quote": 513399.56941
        },
        {
          "timestamp": 1763236800000,
          "datetime": "2025-11-15T20:00:00",
          "open": 0.869,
          "high": 0.871,
          "low": 0.853,
          "close": 0.859,
          "volume": 544989.71,
          "close_time": 1763251199999,
          "quote_volume": 469606.2729,
          "trades": 4879,
          "taker_buy_base": 229415.1,
          "taker_buy_quote": 197600.46645
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 0.859,
          "high": 0.873,
          "low": 0.835,
          "close": 0.871,
          "volume": 1724672.54,
          "close_time": 1763265599999,
          "quote_volume": 1469838.51025,
          "trades": 11438,
          "taker_buy_base": 836276.45,
          "taker_buy_quote": 715164.47917
        },
        {
          "timestamp": 1763265600000,
          "datetime": "2025-11-16T04:00:00",
          "open": 0.871,
          "high": 0.872,
          "low": 0.854,
          "close": 0.864,
          "volume": 1405262.23,
          "close_time": 1763279999999,
          "quote_volume": 1211138.84968,
          "trades": 6310,
          "taker_buy_base": 646492.07,
          "taker_buy_quote": 557291.52174
        },
        {
          "timestamp": 1763280000000,
          "datetime": "2025-11-16T08:00:00",
          "open": 0.864,
          "high": 0.871,
          "low": 0.844,
          "close": 0.847,
          "volume": 860086.66,
          "close_time": 1763294399999,
          "quote_volume": 739468.09066,
          "trades": 6193,
          "taker_buy_base": 433736.84,
          "taker_buy_quote": 373383.63844
        },
        {
          "timestamp": 1763294400000,
          "datetime": "2025-11-16T12:00:00",
          "open": 0.847,
          "high": 0.853,
          "low": 0.823,
          "close": 0.825,
          "volume": 2170620.44,
          "close_time": 1763308799999,
          "quote_volume": 1823747.31598,
          "trades": 11884,
          "taker_buy_base": 1208753.85,
          "taker_buy_quote": 1016223.75458
        },
        {
          "timestamp": 1763308800000,
          "datetime": "2025-11-16T16:00:00",
          "open": 0.825,
          "high": 0.834,
          "low": 0.799,
          "close": 0.812,
          "volume": 2766151.73,
          "close_time": 1763323199999,
          "quote_volume": 2254175.04269,
          "trades": 20326,
          "taker_buy_base": 1196633.01,
          "taker_buy_quote": 976697.9609
        },
        {
          "timestamp": 1763323200000,
          "datetime": "2025-11-16T20:00:00",
          "open": 0.813,
          "high": 0.83,
          "low": 0.8,
          "close": 0.824,
          "volume": 1213655.92,
          "close_time": 1763337599999,
          "quote_volume": 987957.53782,
          "trades": 11415,
          "taker_buy_base": 601536.31,
          "taker_buy_quote": 489827.19438
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 0.824,
          "high": 0.839,
          "low": 0.815,
          "close": 0.832,
          "volume": 764330.41,
          "close_time": 1763351999999,
          "quote_volume": 633593.73541,
          "trades": 7541,
          "taker_buy_base": 431007.34,
          "taker_buy_quote": 357241.55402
        },
        {
          "timestamp": 1763352000000,
          "datetime": "2025-11-17T04:00:00",
          "open": 0.832,
          "high": 0.841,
          "low": 0.829,
          "close": 0.838,
          "volume": 1145930.74,
          "close_time": 1763366399999,
          "quote_volume": 955489.36383,
          "trades": 6247,
          "taker_buy_base": 489484.39,
          "taker_buy_quote": 408779.55294
        },
        {
          "timestamp": 1763366400000,
          "datetime": "2025-11-17T08:00:00",
          "open": 0.838,
          "high": 0.846,
          "low": 0.834,
          "close": 0.841,
          "volume": 766483.0,
          "close_time": 1763380799999,
          "quote_volume": 643035.81728,
          "trades": 4874,
          "taker_buy_base": 360556.45,
          "taker_buy_quote": 302620.28736
        },
        {
          "timestamp": 1763380800000,
          "datetime": "2025-11-17T12:00:00",
          "open": 0.841,
          "high": 0.844,
          "low": 0.799,
          "close": 0.812,
          "volume": 2908857.98,
          "close_time": 1763395199999,
          "quote_volume": 2390871.76957,
          "trades": 25287,
          "taker_buy_base": 1349510.53,
          "taker_buy_quote": 1110792.99267
        },
        {
          "timestamp": 1763395200000,
          "datetime": "2025-11-17T16:00:00",
          "open": 0.812,
          "high": 0.829,
          "low": 0.782,
          "close": 0.788,
          "volume": 2413677.68,
          "close_time": 1763409599999,
          "quote_volume": 1938124.68088,
          "trades": 20538,
          "taker_buy_base": 1160565.87,
          "taker_buy_quote": 933340.52463
        },
        {
          "timestamp": 1763409600000,
          "datetime": "2025-11-17T20:00:00",
          "open": 0.788,
          "high": 0.793,
          "low": 0.769,
          "close": 0.788,
          "volume": 2777701.65,
          "close_time": 1763423999999,
          "quote_volume": 2172721.07455,
          "trades": 16543,
          "taker_buy_base": 1398001.65,
          "taker_buy_quote": 1095870.8879
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 0.787,
          "high": 0.809,
          "low": 0.767,
          "close": 0.804,
          "volume": 2046943.16,
          "close_time": 1763438399999,
          "quote_volume": 1621448.37793,
          "trades": 15469,
          "taker_buy_base": 848649.41,
          "taker_buy_quote": 671392.62899
        },
        {
          "timestamp": 1763438400000,
          "datetime": "2025-11-18T04:00:00",
          "open": 0.804,
          "high": 0.822,
          "low": 0.794,
          "close": 0.806,
          "volume": 1471255.68,
          "close_time": 1763452799999,
          "quote_volume": 1186192.06924,
          "trades": 12654,
          "taker_buy_base": 608336.12,
          "taker_buy_quote": 491369.28791
        },
        {
          "timestamp": 1763452800000,
          "datetime": "2025-11-18T08:00:00",
          "open": 0.806,
          "high": 0.82,
          "low": 0.799,
          "close": 0.804,
          "volume": 1339971.34,
          "close_time": 1763467199999,
          "quote_volume": 1084370.90651,
          "trades": 12714,
          "taker_buy_base": 662587.97,
          "taker_buy_quote": 536276.50158
        },
        {
          "timestamp": 1763467200000,
          "datetime": "2025-11-18T12:00:00",
          "open": 0.804,
          "high": 0.824,
          "low": 0.796,
          "close": 0.814,
          "volume": 1958675.11,
          "close_time": 1763481599999,
          "quote_volume": 1584651.68459,
          "trades": 19345,
          "taker_buy_base": 1037730.34,
          "taker_buy_quote": 840481.31927
        },
        {
          "timestamp": 1763481600000,
          "datetime": "2025-11-18T16:00:00",
          "open": 0.814,
          "high": 0.833,
          "low": 0.806,
          "close": 0.809,
          "volume": 1579367.27,
          "close_time": 1763495999999,
          "quote_volume": 1293862.14068,
          "trades": 14663,
          "taker_buy_base": 892444.03,
          "taker_buy_quote": 731754.90605
        },
        {
          "timestamp": 1763496000000,
          "datetime": "2025-11-18T20:00:00",
          "open": 0.809,
          "high": 0.811,
          "low": 0.787,
          "close": 0.791,
          "volume": 1660908.2,
          "close_time": 1763510399999,
          "quote_volume": 1323443.12022,
          "trades": 14057,
          "taker_buy_base": 584924.13,
          "taker_buy_quote": 466495.82229
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 0.791,
          "high": 0.796,
          "low": 0.775,
          "close": 0.777,
          "volume": 984227.06,
          "close_time": 1763524799999,
          "quote_volume": 772044.42031,
          "trades": 10124,
          "taker_buy_base": 486889.28,
          "taker_buy_quote": 381886.85952
        },
        {
          "timestamp": 1763524800000,
          "datetime": "2025-11-19T04:00:00",
          "open": 0.776,
          "high": 0.778,
          "low": 0.751,
          "close": 0.77,
          "volume": 1980899.22,
          "close_time": 1763539199999,
          "quote_volume": 1513725.63392,
          "trades": 15233,
          "taker_buy_base": 1168473.57,
          "taker_buy_quote": 893264.07318
        },
        {
          "timestamp": 1763539200000,
          "datetime": "2025-11-19T08:00:00",
          "open": 0.769,
          "high": 0.783,
          "low": 0.767,
          "close": 0.781,
          "volume": 1690094.54,
          "close_time": 1763553599999,
          "quote_volume": 1309968.33015,
          "trades": 9655,
          "taker_buy_base": 946558.44,
          "taker_buy_quote": 733805.62498
        },
        {
          "timestamp": 1763553600000,
          "datetime": "2025-11-19T12:00:00",
          "open": 0.78,
          "high": 0.788,
          "low": 0.743,
          "close": 0.745,
          "volume": 2389355.67,
          "close_time": 1763567999999,
          "quote_volume": 1834624.44461,
          "trades": 18367,
          "taker_buy_base": 1079604.3,
          "taker_buy_quote": 829272.93771
        },
        {
          "timestamp": 1763568000000,
          "datetime": "2025-11-19T16:00:00",
          "open": 0.745,
          "high": 0.754,
          "low": 0.723,
          "close": 0.732,
          "volume": 2617435.75,
          "close_time": 1763582399999,
          "quote_volume": 1927670.04251,
          "trades": 21232,
          "taker_buy_base": 1215951.08,
          "taker_buy_quote": 896693.62864
        },
        {
          "timestamp": 1763582400000,
          "datetime": "2025-11-19T20:00:00",
          "open": 0.732,
          "high": 0.776,
          "low": 0.73,
          "close": 0.773,
          "volume": 1945381.85,
          "close_time": 1763596799999,
          "quote_volume": 1465943.03455,
          "trades": 17020,
          "taker_buy_base": 1116700.48,
          "taker_buy_quote": 842279.71553
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 0.774,
          "high": 0.774,
          "low": 0.747,
          "close": 0.752,
          "volume": 2118416.73,
          "close_time": 1763611199999,
          "quote_volume": 1603925.61894,
          "trades": 9938,
          "taker_buy_base": 967752.08,
          "taker_buy_quote": 731944.87585
        },
        {
          "timestamp": 1763611200000,
          "datetime": "2025-11-20T04:00:00",
          "open": 0.752,
          "high": 0.766,
          "low": 0.744,
          "close": 0.766,
          "volume": 1716947.83,
          "close_time": 1763625599999,
          "quote_volume": 1290398.54742,
          "trades": 7506,
          "taker_buy_base": 907535.82,
          "taker_buy_quote": 682547.67265
        },
        {
          "timestamp": 1763625600000,
          "datetime": "2025-11-20T08:00:00",
          "open": 0.765,
          "high": 0.769,
          "low": 0.753,
          "close": 0.757,
          "volume": 2318962.18,
          "close_time": 1763639999999,
          "quote_volume": 1765087.90188,
          "trades": 8222,
          "taker_buy_base": 1326521.72,
          "taker_buy_quote": 1010626.486
        },
        {
          "timestamp": 1763640000000,
          "datetime": "2025-11-20T12:00:00",
          "open": 0.757,
          "high": 0.809,
          "low": 0.755,
          "close": 0.765,
          "volume": 10663095.41,
          "close_time": 1763654399999,
          "quote_volume": 8363727.30894,
          "trades": 49286,
          "taker_buy_base": 5109229.47,
          "taker_buy_quote": 4011849.4807
        },
        {
          "timestamp": 1763654400000,
          "datetime": "2025-11-20T16:00:00",
          "open": 0.764,
          "high": 0.766,
          "low": 0.698,
          "close": 0.711,
          "volume": 8678910.8,
          "close_time": 1763668799999,
          "quote_volume": 6287687.83004,
          "trades": 51296,
          "taker_buy_base": 4069819.93,
          "taker_buy_quote": 2944167.81875
        },
        {
          "timestamp": 1763668800000,
          "datetime": "2025-11-20T20:00:00",
          "open": 0.712,
          "high": 0.754,
          "low": 0.704,
          "close": 0.717,
          "volume": 3770836.19,
          "close_time": 1763683199999,
          "quote_volume": 2740890.33776,
          "trades": 22027,
          "taker_buy_base": 1778981.74,
          "taker_buy_quote": 1294677.06102
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 0.717,
          "high": 0.733,
          "low": 0.708,
          "close": 0.718,
          "volume": 1934962.25,
          "close_time": 1763697599999,
          "quote_volume": 1401942.60629,
          "trades": 18611,
          "taker_buy_base": 911959.54,
          "taker_buy_quote": 660765.34463
        },
        {
          "timestamp": 1763697600000,
          "datetime": "2025-11-21T04:00:00",
          "open": 0.718,
          "high": 0.721,
          "low": 0.612,
          "close": 0.669,
          "volume": 5699353.6,
          "close_time": 1763711999999,
          "quote_volume": 3854790.03695,
          "trades": 30598,
          "taker_buy_base": 2961623.87,
          "taker_buy_quote": 2000600.73107
        },
        {
          "timestamp": 1763712000000,
          "datetime": "2025-11-21T08:00:00",
          "open": 0.669,
          "high": 0.685,
          "low": 0.653,
          "close": 0.655,
          "volume": 4359557.25,
          "close_time": 1763726399999,
          "quote_volume": 2916449.97023,
          "trades": 30909,
          "taker_buy_base": 2340850.52,
          "taker_buy_quote": 1566817.41943
        },
        {
          "timestamp": 1763726400000,
          "datetime": "2025-11-21T12:00:00",
          "open": 0.656,
          "high": 0.681,
          "low": 0.643,
          "close": 0.666,
          "volume": 5595834.88,
          "close_time": 1763740799999,
          "quote_volume": 3721031.12962,
          "trades": 25963,
          "taker_buy_base": 2992948.07,
          "taker_buy_quote": 1994003.34977
        },
        {
          "timestamp": 1763740800000,
          "datetime": "2025-11-21T16:00:00",
          "open": 0.667,
          "high": 0.69,
          "low": 0.656,
          "close": 0.666,
          "volume": 2867114.9,
          "close_time": 1763755199999,
          "quote_volume": 1928045.41523,
          "trades": 16353,
          "taker_buy_base": 1556590.8,
          "taker_buy_quote": 1046325.45003
        },
        {
          "timestamp": 1763755200000,
          "datetime": "2025-11-21T20:00:00",
          "open": 0.665,
          "high": 0.666,
          "low": 0.634,
          "close": 0.656,
          "volume": 2715382.18,
          "close_time": 1763769599999,
          "quote_volume": 1774149.38379,
          "trades": 16325,
          "taker_buy_base": 1232886.64,
          "taker_buy_quote": 805784.02589
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 0.656,
          "high": 0.664,
          "low": 0.64,
          "close": 0.641,
          "volume": 1674892.4,
          "close_time": 1763783999999,
          "quote_volume": 1097150.81797,
          "trades": 8391,
          "taker_buy_base": 820375.74,
          "taker_buy_quote": 537833.76468
        },
        {
          "timestamp": 1763784000000,
          "datetime": "2025-11-22T04:00:00",
          "open": 0.641,
          "high": 0.643,
          "low": 0.616,
          "close": 0.631,
          "volume": 2922612.5,
          "close_time": 1763798399999,
          "quote_volume": 1834156.51199,
          "trades": 14929,
          "taker_buy_base": 1315428.41,
          "taker_buy_quote": 825122.47209
        },
        {
          "timestamp": 1763798400000,
          "datetime": "2025-11-22T08:00:00",
          "open": 0.631,
          "high": 0.637,
          "low": 0.614,
          "close": 0.633,
          "volume": 2059586.12,
          "close_time": 1763812799999,
          "quote_volume": 1286387.58824,
          "trades": 11693,
          "taker_buy_base": 1008669.99,
          "taker_buy_quote": 629209.81304
        },
        {
          "timestamp": 1763812800000,
          "datetime": "2025-11-22T12:00:00",
          "open": 0.633,
          "high": 0.633,
          "low": 0.609,
          "close": 0.621,
          "volume": 1839805.86,
          "close_time": 1763827199999,
          "quote_volume": 1143856.53723,
          "trades": 13790,
          "taker_buy_base": 945132.73,
          "taker_buy_quote": 587562.07925
        },
        {
          "timestamp": 1763827200000,
          "datetime": "2025-11-22T16:00:00",
          "open": 0.621,
          "high": 0.626,
          "low": 0.617,
          "close": 0.619,
          "volume": 1758308.27,
          "close_time": 1763841599999,
          "quote_volume": 1092113.33438,
          "trades": 7997,
          "taker_buy_base": 878977.31,
          "taker_buy_quote": 545972.52876
        },
        {
          "timestamp": 1763841600000,
          "datetime": "2025-11-22T20:00:00",
          "open": 0.618,
          "high": 0.634,
          "low": 0.612,
          "close": 0.621,
          "volume": 1498063.42,
          "close_time": 1763855999999,
          "quote_volume": 931903.23997,
          "trades": 7690,
          "taker_buy_base": 708563.27,
          "taker_buy_quote": 440656.13667
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 0.622,
          "high": 0.628,
          "low": 0.613,
          "close": 0.618,
          "volume": 1476253.59,
          "close_time": 1763870399999,
          "quote_volume": 917450.81925,
          "trades": 6441,
          "taker_buy_base": 749801.43,
          "taker_buy_quote": 465950.68809
        },
        {
          "timestamp": 1763870400000,
          "datetime": "2025-11-23T04:00:00",
          "open": 0.618,
          "high": 0.628,
          "low": 0.614,
          "close": 0.62,
          "volume": 1860764.2,
          "close_time": 1763884799999,
          "quote_volume": 1154647.55181,
          "trades": 6534,
          "taker_buy_base": 964725.06,
          "taker_buy_quote": 599250.40182
        },
        {
          "timestamp": 1763884800000,
          "datetime": "2025-11-23T08:00:00",
          "open": 0.62,
          "high": 0.628,
          "low": 0.611,
          "close": 0.62,
          "volume": 2210528.14,
          "close_time": 1763899199999,
          "quote_volume": 1370721.18984,
          "trades": 7849,
          "taker_buy_base": 1019912.72,
          "taker_buy_quote": 632491.15757
        },
        {
          "timestamp": 1763899200000,
          "datetime": "2025-11-23T12:00:00",
          "open": 0.62,
          "high": 0.626,
          "low": 0.602,
          "close": 0.617,
          "volume": 2917054.52,
          "close_time": 1763913599999,
          "quote_volume": 1795494.66765,
          "trades": 10470,
          "taker_buy_base": 1411237.68,
          "taker_buy_quote": 868989.58171
        },
        {
          "timestamp": 1763913600000,
          "datetime": "2025-11-23T16:00:00",
          "open": 0.617,
          "high": 0.623,
          "low": 0.606,
          "close": 0.617,
          "volume": 1715823.52,
          "close_time": 1763927999999,
          "quote_volume": 1055149.78083,
          "trades": 8594,
          "taker_buy_base": 828110.89,
          "taker_buy_quote": 509067.216
        },
        {
          "timestamp": 1763928000000,
          "datetime": "2025-11-23T20:00:00",
          "open": 0.616,
          "high": 0.625,
          "low": 0.608,
          "close": 0.61,
          "volume": 1456199.72,
          "close_time": 1763942399999,
          "quote_volume": 897662.76692,
          "trades": 6697,
          "taker_buy_base": 724091.41,
          "taker_buy_quote": 446451.69886
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 0.61,
          "high": 0.627,
          "low": 0.597,
          "close": 0.621,
          "volume": 2744264.17,
          "close_time": 1763956799999,
          "quote_volume": 1675213.96667,
          "trades": 17283,
          "taker_buy_base": 1310378.04,
          "taker_buy_quote": 800937.11615
        },
        {
          "timestamp": 1763956800000,
          "datetime": "2025-11-24T04:00:00",
          "open": 0.621,
          "high": 0.633,
          "low": 0.609,
          "close": 0.625,
          "volume": 3005491.38,
          "close_time": 1763971199999,
          "quote_volume": 1875318.32212,
          "trades": 16364,
          "taker_buy_base": 1763630.93,
          "taker_buy_quote": 1101064.98014
        },
        {
          "timestamp": 1763971200000,
          "datetime": "2025-11-24T08:00:00",
          "open": 0.624,
          "high": 0.627,
          "low": 0.605,
          "close": 0.617,
          "volume": 2121421.45,
          "close_time": 1763985599999,
          "quote_volume": 1301837.553,
          "trades": 10963,
          "taker_buy_base": 1039173.04,
          "taker_buy_quote": 637984.35341
        },
        {
          "timestamp": 1763985600000,
          "datetime": "2025-11-24T12:00:00",
          "open": 0.617,
          "high": 0.639,
          "low": 0.61,
          "close": 0.631,
          "volume": 3364614.34,
          "close_time": 1763999999999,
          "quote_volume": 2091785.65859,
          "trades": 20761,
          "taker_buy_base": 1822436.68,
          "taker_buy_quote": 1134254.80227
        },
        {
          "timestamp": 1764000000000,
          "datetime": "2025-11-24T16:00:00",
          "open": 0.632,
          "high": 0.66,
          "low": 0.629,
          "close": 0.647,
          "volume": 5463870.78,
          "close_time": 1764014399999,
          "quote_volume": 3536598.68801,
          "trades": 25810,
          "taker_buy_base": 2509923.02,
          "taker_buy_quote": 1623521.63525
        },
        {
          "timestamp": 1764014400000,
          "datetime": "2025-11-24T20:00:00",
          "open": 0.647,
          "high": 0.655,
          "low": 0.641,
          "close": 0.646,
          "volume": 1744347.76,
          "close_time": 1764028799999,
          "quote_volume": 1130454.834,
          "trades": 8251,
          "taker_buy_base": 826180.82,
          "taker_buy_quote": 535688.06215
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 0.645,
          "high": 0.646,
          "low": 0.633,
          "close": 0.639,
          "volume": 1118419.4,
          "close_time": 1764043199999,
          "quote_volume": 715380.42989,
          "trades": 6795,
          "taker_buy_base": 579974.5,
          "taker_buy_quote": 371180.4553
        },
        {
          "timestamp": 1764043200000,
          "datetime": "2025-11-25T04:00:00",
          "open": 0.639,
          "high": 0.645,
          "low": 0.616,
          "close": 0.621,
          "volume": 2063268.29,
          "close_time": 1764057599999,
          "quote_volume": 1301948.35159,
          "trades": 8145,
          "taker_buy_base": 898103.25,
          "taker_buy_quote": 568054.99393
        },
        {
          "timestamp": 1764057600000,
          "datetime": "2025-11-25T08:00:00",
          "open": 0.622,
          "high": 0.624,
          "low": 0.613,
          "close": 0.619,
          "volume": 2027067.17,
          "close_time": 1764071999999,
          "quote_volume": 1254412.57336,
          "trades": 8812,
          "taker_buy_base": 1075143.76,
          "taker_buy_quote": 665389.77971
        },
        {
          "timestamp": 1764072000000,
          "datetime": "2025-11-25T12:00:00",
          "open": 0.619,
          "high": 0.631,
          "low": 0.606,
          "close": 0.615,
          "volume": 2762550.26,
          "close_time": 1764086399999,
          "quote_volume": 1708631.59038,
          "trades": 14577,
          "taker_buy_base": 1554393.71,
          "taker_buy_quote": 962567.50182
        },
        {
          "timestamp": 1764086400000,
          "datetime": "2025-11-25T16:00:00",
          "open": 0.615,
          "high": 0.631,
          "low": 0.609,
          "close": 0.62,
          "volume": 2000000.82,
          "close_time": 1764100799999,
          "quote_volume": 1242557.22387,
          "trades": 12501,
          "taker_buy_base": 1000052.58,
          "taker_buy_quote": 621629.12898
        },
        {
          "timestamp": 1764100800000,
          "datetime": "2025-11-25T20:00:00",
          "open": 0.62,
          "high": 0.638,
          "low": 0.617,
          "close": 0.633,
          "volume": 2153052.38,
          "close_time": 1764115199999,
          "quote_volume": 1351037.39085,
          "trades": 10236,
          "taker_buy_base": 1084779.69,
          "taker_buy_quote": 680633.03386
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 0.633,
          "high": 0.635,
          "low": 0.618,
          "close": 0.619,
          "volume": 1108990.97,
          "close_time": 1764129599999,
          "quote_volume": 695091.78292,
          "trades": 6430,
          "taker_buy_base": 560700.56,
          "taker_buy_quote": 351452.28103
        },
        {
          "timestamp": 1764129600000,
          "datetime": "2025-11-26T04:00:00",
          "open": 0.618,
          "high": 0.627,
          "low": 0.616,
          "close": 0.626,
          "volume": 1463616.52,
          "close_time": 1764143999999,
          "quote_volume": 909959.58202,
          "trades": 5098,
          "taker_buy_base": 909590.38,
          "taker_buy_quote": 565703.20369
        },
        {
          "timestamp": 1764144000000,
          "datetime": "2025-11-26T08:00:00",
          "open": 0.626,
          "high": 0.626,
          "low": 0.606,
          "close": 0.609,
          "volume": 2476044.67,
          "close_time": 1764158399999,
          "quote_volume": 1518568.57112,
          "trades": 7731,
          "taker_buy_base": 1097518.84,
          "taker_buy_quote": 673073.84887
        },
        {
          "timestamp": 1764158400000,
          "datetime": "2025-11-26T12:00:00",
          "open": 0.609,
          "high": 0.614,
          "low": 0.597,
          "close": 0.601,
          "volume": 3498890.33,
          "close_time": 1764172799999,
          "quote_volume": 2118129.70141,
          "trades": 11114,
          "taker_buy_base": 1587081.25,
          "taker_buy_quote": 961379.01139
        },
        {
          "timestamp": 1764172800000,
          "datetime": "2025-11-26T16:00:00",
          "open": 0.601,
          "high": 0.633,
          "low": 0.599,
          "close": 0.627,
          "volume": 4574704.49,
          "close_time": 1764187199999,
          "quote_volume": 2835950.72113,
          "trades": 15339,
          "taker_buy_base": 2346938.65,
          "taker_buy_quote": 1453825.01615
        },
        {
          "timestamp": 1764187200000,
          "datetime": "2025-11-26T20:00:00",
          "open": 0.627,
          "high": 0.635,
          "low": 0.622,
          "close": 0.633,
          "volume": 2264974.25,
          "close_time": 1764201599999,
          "quote_volume": 1424417.48026,
          "trades": 6742,
          "taker_buy_base": 979882.12,
          "taker_buy_quote": 616581.40158
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 0.633,
          "high": 0.639,
          "low": 0.624,
          "close": 0.627,
          "volume": 3189652.29,
          "close_time": 1764215999999,
          "quote_volume": 2015024.71744,
          "trades": 8642,
          "taker_buy_base": 1765019.46,
          "taker_buy_quote": 1115945.4969
        },
        {
          "timestamp": 1764216000000,
          "datetime": "2025-11-27T04:00:00",
          "open": 0.627,
          "high": 0.64,
          "low": 0.626,
          "close": 0.638,
          "volume": 1417842.55,
          "close_time": 1764230399999,
          "quote_volume": 899810.37263,
          "trades": 5413,
          "taker_buy_base": 678609.98,
          "taker_buy_quote": 430847.69161
        },
        {
          "timestamp": 1764230400000,
          "datetime": "2025-11-27T08:00:00",
          "open": 0.638,
          "high": 0.659,
          "low": 0.633,
          "close": 0.639,
          "volume": 3911622.91,
          "close_time": 1764244799999,
          "quote_volume": 2525223.05571,
          "trades": 13876,
          "taker_buy_base": 2202083.05,
          "taker_buy_quote": 1421489.75163
        },
        {
          "timestamp": 1764244800000,
          "datetime": "2025-11-27T12:00:00",
          "open": 0.64,
          "high": 0.644,
          "low": 0.628,
          "close": 0.643,
          "volume": 3099759.43,
          "close_time": 1764259199999,
          "quote_volume": 1970519.04539,
          "trades": 9237,
          "taker_buy_base": 1465036.1,
          "taker_buy_quote": 931620.18302
        },
        {
          "timestamp": 1764259200000,
          "datetime": "2025-11-27T16:00:00",
          "open": 0.642,
          "high": 0.664,
          "low": 0.641,
          "close": 0.662,
          "volume": 3808760.71,
          "close_time": 1764273599999,
          "quote_volume": 2496398.32172,
          "trades": 12348,
          "taker_buy_base": 2011408.9,
          "taker_buy_quote": 1318262.32531
        },
        {
          "timestamp": 1764273600000,
          "datetime": "2025-11-27T20:00:00",
          "open": 0.662,
          "high": 0.678,
          "low": 0.646,
          "close": 0.65,
          "volume": 5230732.7,
          "close_time": 1764287999999,
          "quote_volume": 3491463.79678,
          "trades": 21214,
          "taker_buy_base": 3022648.41,
          "taker_buy_quote": 2020082.53254
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 0.649,
          "high": 0.656,
          "low": 0.619,
          "close": 0.623,
          "volume": 3998130.15,
          "close_time": 1764302399999,
          "quote_volume": 2542710.43717,
          "trades": 12782,
          "taker_buy_base": 1902768.57,
          "taker_buy_quote": 1214460.51065
        },
        {
          "timestamp": 1764302400000,
          "datetime": "2025-11-28T04:00:00",
          "open": 0.623,
          "high": 0.626,
          "low": 0.614,
          "close": 0.616,
          "volume": 2915570.26,
          "close_time": 1764316799999,
          "quote_volume": 1809119.02424,
          "trades": 6241,
          "taker_buy_base": 1270288.54,
          "taker_buy_quote": 787959.45453
        },
        {
          "timestamp": 1764316800000,
          "datetime": "2025-11-28T08:00:00",
          "open": 0.615,
          "high": 0.637,
          "low": 0.607,
          "close": 0.612,
          "volume": 3408862.27,
          "close_time": 1764331199999,
          "quote_volume": 2126075.05786,
          "trades": 11753,
          "taker_buy_base": 1600875.43,
          "taker_buy_quote": 999735.26796
        },
        {
          "timestamp": 1764331200000,
          "datetime": "2025-11-28T12:00:00",
          "open": 0.611,
          "high": 0.635,
          "low": 0.609,
          "close": 0.623,
          "volume": 4001089.4,
          "close_time": 1764345599999,
          "quote_volume": 2478335.33475,
          "trades": 11929,
          "taker_buy_base": 1958287.54,
          "taker_buy_quote": 1213848.94166
        },
        {
          "timestamp": 1764345600000,
          "datetime": "2025-11-28T16:00:00",
          "open": 0.623,
          "high": 0.624,
          "low": 0.592,
          "close": 0.617,
          "volume": 4066357.14,
          "close_time": 1764359999999,
          "quote_volume": 2468437.01572,
          "trades": 14538,
          "taker_buy_base": 2001783.18,
          "taker_buy_quote": 1215915.90817
        },
        {
          "timestamp": 1764360000000,
          "datetime": "2025-11-28T20:00:00",
          "open": 0.617,
          "high": 0.634,
          "low": 0.612,
          "close": 0.626,
          "volume": 3234340.19,
          "close_time": 1764374399999,
          "quote_volume": 2020780.90616,
          "trades": 8791,
          "taker_buy_base": 1638973.22,
          "taker_buy_quote": 1024331.57426
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 0.626,
          "high": 0.638,
          "low": 0.625,
          "close": 0.636,
          "volume": 2702073.09,
          "close_time": 1764388799999,
          "quote_volume": 1707853.40192,
          "trades": 8125,
          "taker_buy_base": 1177264.24,
          "taker_buy_quote": 744756.17394
        },
        {
          "timestamp": 1764388800000,
          "datetime": "2025-11-29T04:00:00",
          "open": 0.636,
          "high": 0.66,
          "low": 0.635,
          "close": 0.652,
          "volume": 6259402.41,
          "close_time": 1764403199999,
          "quote_volume": 4060223.78603,
          "trades": 16663,
          "taker_buy_base": 3230845.72,
          "taker_buy_quote": 2095837.71335
        },
        {
          "timestamp": 1764403200000,
          "datetime": "2025-11-29T08:00:00",
          "open": 0.651,
          "high": 0.652,
          "low": 0.632,
          "close": 0.636,
          "volume": 2663506.61,
          "close_time": 1764417599999,
          "quote_volume": 1701060.72678,
          "trades": 9586,
          "taker_buy_base": 1401525.37,
          "taker_buy_quote": 895270.85595
        },
        {
          "timestamp": 1764417600000,
          "datetime": "2025-11-29T12:00:00",
          "open": 0.636,
          "high": 0.647,
          "low": 0.608,
          "close": 0.616,
          "volume": 8852245.26,
          "close_time": 1764431999999,
          "quote_volume": 5552847.2308,
          "trades": 28748,
          "taker_buy_base": 4058091.9,
          "taker_buy_quote": 2551454.50493
        },
        {
          "timestamp": 1764432000000,
          "datetime": "2025-11-29T16:00:00",
          "open": 0.616,
          "high": 0.621,
          "low": 0.606,
          "close": 0.618,
          "volume": 2367068.68,
          "close_time": 1764446399999,
          "quote_volume": 1450950.70105,
          "trades": 9400,
          "taker_buy_base": 1162824.25,
          "taker_buy_quote": 713302.94794
        },
        {
          "timestamp": 1764446400000,
          "datetime": "2025-11-29T20:00:00",
          "open": 0.617,
          "high": 0.621,
          "low": 0.613,
          "close": 0.619,
          "volume": 1685318.42,
          "close_time": 1764460799999,
          "quote_volume": 1039179.84638,
          "trades": 5171,
          "taker_buy_base": 941535.73,
          "taker_buy_quote": 580654.09466
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 0.618,
          "high": 0.623,
          "low": 0.612,
          "close": 0.621,
          "volume": 2113651.53,
          "close_time": 1764475199999,
          "quote_volume": 1305664.55242,
          "trades": 6633,
          "taker_buy_base": 1343259.12,
          "taker_buy_quote": 830369.52925
        },
        {
          "timestamp": 1764475200000,
          "datetime": "2025-11-30T04:00:00",
          "open": 0.621,
          "high": 0.664,
          "low": 0.62,
          "close": 0.65,
          "volume": 9905907.7,
          "close_time": 1764489599999,
          "quote_volume": 6326858.82639,
          "trades": 37857,
          "taker_buy_base": 5005262.04,
          "taker_buy_quote": 3198010.44138
        },
        {
          "timestamp": 1764489600000,
          "datetime": "2025-11-30T08:00:00",
          "open": 0.65,
          "high": 0.677,
          "low": 0.645,
          "close": 0.663,
          "volume": 6455866.7,
          "close_time": 1764503999999,
          "quote_volume": 4269401.94251,
          "trades": 24506,
          "taker_buy_base": 3158815.61,
          "taker_buy_quote": 2089150.94544
        },
        {
          "timestamp": 1764504000000,
          "datetime": "2025-11-30T12:00:00",
          "open": 0.663,
          "high": 0.699,
          "low": 0.651,
          "close": 0.657,
          "volume": 8336367.81,
          "close_time": 1764518399999,
          "quote_volume": 5651977.76155,
          "trades": 30829,
          "taker_buy_base": 4232855.5,
          "taker_buy_quote": 2873843.86486
        },
        {
          "timestamp": 1764518400000,
          "datetime": "2025-11-30T16:00:00",
          "open": 0.656,
          "high": 0.661,
          "low": 0.646,
          "close": 0.649,
          "volume": 3821554.12,
          "close_time": 1764532799999,
          "quote_volume": 2494671.04948,
          "trades": 12299,
          "taker_buy_base": 1704414.22,
          "taker_buy_quote": 1113441.61647
        },
        {
          "timestamp": 1764532800000,
          "datetime": "2025-11-30T20:00:00",
          "open": 0.65,
          "high": 0.654,
          "low": 0.635,
          "close": 0.637,
          "volume": 2619992.97,
          "close_time": 1764547199999,
          "quote_volume": 1690174.72222,
          "trades": 8771,
          "taker_buy_base": 1187399.24,
          "taker_buy_quote": 767167.79245
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 0.637,
          "high": 0.64,
          "low": 0.571,
          "close": 0.573,
          "volume": 7550553.87,
          "close_time": 1764561599999,
          "quote_volume": 4521624.71194,
          "trades": 29075,
          "taker_buy_base": 3141108.74,
          "taker_buy_quote": 1877360.4467
        },
        {
          "timestamp": 1764561600000,
          "datetime": "2025-12-01T04:00:00",
          "open": 0.573,
          "high": 0.574,
          "low": 0.563,
          "close": 0.567,
          "volume": 3186412.47,
          "close_time": 1764575999999,
          "quote_volume": 1807414.39587,
          "trades": 11693,
          "taker_buy_base": 1615584.49,
          "taker_buy_quote": 916865.30425
        },
        {
          "timestamp": 1764576000000,
          "datetime": "2025-12-01T08:00:00",
          "open": 0.567,
          "high": 0.581,
          "low": 0.557,
          "close": 0.562,
          "volume": 3034224.78,
          "close_time": 1764590399999,
          "quote_volume": 1720043.04725,
          "trades": 10023,
          "taker_buy_base": 1533265.84,
          "taker_buy_quote": 869642.55905
        },
        {
          "timestamp": 1764590400000,
          "datetime": "2025-12-01T12:00:00",
          "open": 0.562,
          "high": 0.571,
          "low": 0.552,
          "close": 0.563,
          "volume": 4176723.95,
          "close_time": 1764604799999,
          "quote_volume": 2344908.93336,
          "trades": 17513,
          "taker_buy_base": 2179855.56,
          "taker_buy_quote": 1225523.61384
        },
        {
          "timestamp": 1764604800000,
          "datetime": "2025-12-01T16:00:00",
          "open": 0.564,
          "high": 0.564,
          "low": 0.547,
          "close": 0.56,
          "volume": 2890729.07,
          "close_time": 1764619199999,
          "quote_volume": 1602098.2947,
          "trades": 12652,
          "taker_buy_base": 1315095.62,
          "taker_buy_quote": 729571.99547
        },
        {
          "timestamp": 1764619200000,
          "datetime": "2025-12-01T20:00:00",
          "open": 0.561,
          "high": 0.57,
          "low": 0.559,
          "close": 0.565,
          "volume": 2340380.06,
          "close_time": 1764633599999,
          "quote_volume": 1324527.88291,
          "trades": 9414,
          "taker_buy_base": 1216738.54,
          "taker_buy_quote": 688872.22546
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 0.565,
          "high": 0.57,
          "low": 0.551,
          "close": 0.558,
          "volume": 1645484.08,
          "close_time": 1764647999999,
          "quote_volume": 924330.82236,
          "trades": 8587,
          "taker_buy_base": 816979.44,
          "taker_buy_quote": 459084.88973
        },
        {
          "timestamp": 1764648000000,
          "datetime": "2025-12-02T04:00:00",
          "open": 0.558,
          "high": 0.565,
          "low": 0.556,
          "close": 0.557,
          "volume": 1398150.96,
          "close_time": 1764662399999,
          "quote_volume": 782895.07854,
          "trades": 6511,
          "taker_buy_base": 719238.94,
          "taker_buy_quote": 402830.43849
        },
        {
          "timestamp": 1764662400000,
          "datetime": "2025-12-02T08:00:00",
          "open": 0.557,
          "high": 0.561,
          "low": 0.549,
          "close": 0.559,
          "volume": 2566213.23,
          "close_time": 1764676799999,
          "quote_volume": 1424909.29576,
          "trades": 8386,
          "taker_buy_base": 1340816.56,
          "taker_buy_quote": 744455.24163
        },
        {
          "timestamp": 1764676800000,
          "datetime": "2025-12-02T12:00:00",
          "open": 0.56,
          "high": 0.644,
          "low": 0.558,
          "close": 0.644,
          "volume": 7842682.36,
          "close_time": 1764691199999,
          "quote_volume": 4686005.79242,
          "trades": 34800,
          "taker_buy_base": 3974173.34,
          "taker_buy_quote": 2371439.36613
        },
        {
          "timestamp": 1764691200000,
          "datetime": "2025-12-02T16:00:00",
          "open": 0.644,
          "high": 0.65,
          "low": 0.618,
          "close": 0.619,
          "volume": 5651417.29,
          "close_time": 1764705599999,
          "quote_volume": 3602908.88597,
          "trades": 32715,
          "taker_buy_base": 2404619.15,
          "taker_buy_quote": 1532956.99737
        },
        {
          "timestamp": 1764705600000,
          "datetime": "2025-12-02T20:00:00",
          "open": 0.619,
          "high": 0.628,
          "low": 0.609,
          "close": 0.622,
          "volume": 2668427.8,
          "close_time": 1764719999999,
          "quote_volume": 1651906.20025,
          "trades": 10154,
          "taker_buy_base": 1147158.31,
          "taker_buy_quote": 710298.19488
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 0.623,
          "high": 0.637,
          "low": 0.613,
          "close": 0.621,
          "volume": 4116273.18,
          "close_time": 1764734399999,
          "quote_volume": 2559931.55778,
          "trades": 13404,
          "taker_buy_base": 2296334.91,
          "taker_buy_quote": 1428928.16738
        },
        {
          "timestamp": 1764734400000,
          "datetime": "2025-12-03T04:00:00",
          "open": 0.62,
          "high": 0.626,
          "low": 0.616,
          "close": 0.617,
          "volume": 2357725.74,
          "close_time": 1764748799999,
          "quote_volume": 1464668.92736,
          "trades": 9374,
          "taker_buy_base": 1088712.08,
          "taker_buy_quote": 676463.3001
        },
        {
          "timestamp": 1764748800000,
          "datetime": "2025-12-03T08:00:00",
          "open": 0.617,
          "high": 0.626,
          "low": 0.617,
          "close": 0.623,
          "volume": 2328137.99,
          "close_time": 1764763199999,
          "quote_volume": 1445996.98129,
          "trades": 8126,
          "taker_buy_base": 1191423.42,
          "taker_buy_quote": 740177.58121
        },
        {
          "timestamp": 1764763200000,
          "datetime": "2025-12-03T12:00:00",
          "open": 0.624,
          "high": 0.642,
          "low": 0.603,
          "close": 0.641,
          "volume": 5537173.25,
          "close_time": 1764777599999,
          "quote_volume": 3441857.58806,
          "trades": 23543,
          "taker_buy_base": 2544153.92,
          "taker_buy_quote": 1581307.14091
        },
        {
          "timestamp": 1764777600000,
          "datetime": "2025-12-03T16:00:00",
          "open": 0.64,
          "high": 0.65,
          "low": 0.628,
          "close": 0.649,
          "volume": 3479791.62,
          "close_time": 1764791999999,
          "quote_volume": 2215488.77072,
          "trades": 14803,
          "taker_buy_base": 1603163.12,
          "taker_buy_quote": 1021304.31553
        },
        {
          "timestamp": 1764792000000,
          "datetime": "2025-12-03T20:00:00",
          "open": 0.649,
          "high": 0.665,
          "low": 0.64,
          "close": 0.65,
          "volume": 2735163.99,
          "close_time": 1764806399999,
          "quote_volume": 1778454.16805,
          "trades": 11378,
          "taker_buy_base": 1394038.98,
          "taker_buy_quote": 906623.02199
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 0.65,
          "high": 0.654,
          "low": 0.64,
          "close": 0.641,
          "volume": 1231816.5,
          "close_time": 1764820799999,
          "quote_volume": 795975.07955,
          "trades": 7519,
          "taker_buy_base": 598995.98,
          "taker_buy_quote": 387083.71403
        },
        {
          "timestamp": 1764820800000,
          "datetime": "2025-12-04T04:00:00",
          "open": 0.641,
          "high": 0.65,
          "low": 0.638,
          "close": 0.643,
          "volume": 1404172.25,
          "close_time": 1764835199999,
          "quote_volume": 903334.63948,
          "trades": 6537,
          "taker_buy_base": 626277.5,
          "taker_buy_quote": 403057.22525
        },
        {
          "timestamp": 1764835200000,
          "datetime": "2025-12-04T08:00:00",
          "open": 0.643,
          "high": 0.65,
          "low": 0.634,
          "close": 0.639,
          "volume": 2191836.98,
          "close_time": 1764849599999,
          "quote_volume": 1403549.26612,
          "trades": 9316,
          "taker_buy_base": 852399.27,
          "taker_buy_quote": 546302.97639
        },
        {
          "timestamp": 1764849600000,
          "datetime": "2025-12-04T12:00:00",
          "open": 0.639,
          "high": 0.65,
          "low": 0.633,
          "close": 0.644,
          "volume": 3302482.33,
          "close_time": 1764863999999,
          "quote_volume": 2113406.06211,
          "trades": 17801,
          "taker_buy_base": 1446940.7,
          "taker_buy_quote": 926557.63562
        },
        {
          "timestamp": 1764864000000,
          "datetime": "2025-12-04T16:00:00",
          "open": 0.644,
          "high": 0.646,
          "low": 0.62,
          "close": 0.631,
          "volume": 3244470.32,
          "close_time": 1764878399999,
          "quote_volume": 2053591.98708,
          "trades": 15672,
          "taker_buy_base": 1393550.27,
          "taker_buy_quote": 883273.27615
        },
        {
          "timestamp": 1764878400000,
          "datetime": "2025-12-04T20:00:00",
          "open": 0.632,
          "high": 0.635,
          "low": 0.62,
          "close": 0.622,
          "volume": 1735700.34,
          "close_time": 1764892799999,
          "quote_volume": 1087455.42354,
          "trades": 8969,
          "taker_buy_base": 723267.48,
          "taker_buy_quote": 453233.41245
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 0.622,
          "high": 0.631,
          "low": 0.62,
          "close": 0.621,
          "volume": 1638986.77,
          "close_time": 1764907199999,
          "quote_volume": 1024191.61216,
          "trades": 8763,
          "taker_buy_base": 878350.01,
          "taker_buy_quote": 549268.50304
        },
        {
          "timestamp": 1764907200000,
          "datetime": "2025-12-05T04:00:00",
          "open": 0.621,
          "high": 0.629,
          "low": 0.615,
          "close": 0.626,
          "volume": 1408550.63,
          "close_time": 1764921599999,
          "quote_volume": 873531.68446,
          "trades": 5967,
          "taker_buy_base": 663599.77,
          "taker_buy_quote": 411970.0303
        },
        {
          "timestamp": 1764921600000,
          "datetime": "2025-12-05T08:00:00",
          "open": 0.625,
          "high": 0.626,
          "low": 0.61,
          "close": 0.614,
          "volume": 2247931.59,
          "close_time": 1764935999999,
          "quote_volume": 1387117.56923,
          "trades": 7726,
          "taker_buy_base": 1032732.22,
          "taker_buy_quote": 637175.35597
        },
        {
          "timestamp": 1764936000000,
          "datetime": "2025-12-05T12:00:00",
          "open": 0.614,
          "high": 0.622,
          "low": 0.601,
          "close": 0.609,
          "volume": 3473278.56,
          "close_time": 1764950399999,
          "quote_volume": 2116120.86337,
          "trades": 13984,
          "taker_buy_base": 1872994.39,
          "taker_buy_quote": 1141922.48498
        },
        {
          "timestamp": 1764950400000,
          "datetime": "2025-12-05T16:00:00",
          "open": 0.609,
          "high": 0.609,
          "low": 0.564,
          "close": 0.573,
          "volume": 5739105.33,
          "close_time": 1764964799999,
          "quote_volume": 3349707.65508,
          "trades": 21706,
          "taker_buy_base": 2938739.24,
          "taker_buy_quote": 1709920.66579
        },
        {
          "timestamp": 1764964800000,
          "datetime": "2025-12-05T20:00:00",
          "open": 0.573,
          "high": 0.578,
          "low": 0.568,
          "close": 0.575,
          "volume": 1935137.99,
          "close_time": 1764979199999,
          "quote_volume": 1108458.66754,
          "trades": 7393,
          "taker_buy_base": 928175.79,
          "taker_buy_quote": 531923.13339
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 0.574,
          "high": 0.578,
          "low": 0.566,
          "close": 0.572,
          "volume": 1249926.01,
          "close_time": 1764993599999,
          "quote_volume": 714083.27096,
          "trades": 4403,
          "taker_buy_base": 666701.95,
          "taker_buy_quote": 380853.60392
        },
        {
          "timestamp": 1764993600000,
          "datetime": "2025-12-06T04:00:00",
          "open": 0.572,
          "high": 0.573,
          "low": 0.566,
          "close": 0.569,
          "volume": 1171474.97,
          "close_time": 1765007999999,
          "quote_volume": 666685.03788,
          "trades": 3511,
          "taker_buy_base": 658794.23,
          "taker_buy_quote": 375003.03141
        },
        {
          "timestamp": 1765008000000,
          "datetime": "2025-12-06T08:00:00",
          "open": 0.568,
          "high": 0.578,
          "low": 0.566,
          "close": 0.569,
          "volume": 1884737.16,
          "close_time": 1765022399999,
          "quote_volume": 1076599.07679,
          "trades": 6923,
          "taker_buy_base": 1064395.09,
          "taker_buy_quote": 608066.16068
        },
        {
          "timestamp": 1765022400000,
          "datetime": "2025-12-06T12:00:00",
          "open": 0.569,
          "high": 0.58,
          "low": 0.569,
          "close": 0.574,
          "volume": 2070163.13,
          "close_time": 1765036799999,
          "quote_volume": 1187799.98311,
          "trades": 6945,
          "taker_buy_base": 1068514.64,
          "taker_buy_quote": 613186.46637
        },
        {
          "timestamp": 1765036800000,
          "datetime": "2025-12-06T16:00:00",
          "open": 0.574,
          "high": 0.59,
          "low": 0.574,
          "close": 0.576,
          "volume": 3250239.69,
          "close_time": 1765051199999,
          "quote_volume": 1892970.46967,
          "trades": 9063,
          "taker_buy_base": 1894143.47,
          "taker_buy_quote": 1104033.91525
        },
        {
          "timestamp": 1765051200000,
          "datetime": "2025-12-06T20:00:00",
          "open": 0.576,
          "high": 0.586,
          "low": 0.574,
          "close": 0.581,
          "volume": 1184595.51,
          "close_time": 1765065599999,
          "quote_volume": 686167.31648,
          "trades": 5876,
          "taker_buy_base": 603231.5,
          "taker_buy_quote": 349609.07443
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 0.581,
          "high": 0.587,
          "low": 0.579,
          "close": 0.584,
          "volume": 958759.42,
          "close_time": 1765079999999,
          "quote_volume": 559502.63413,
          "trades": 4376,
          "taker_buy_base": 543614.18,
          "taker_buy_quote": 317370.40614
        },
        {
          "timestamp": 1765080000000,
          "datetime": "2025-12-07T04:00:00",
          "open": 0.584,
          "high": 0.591,
          "low": 0.579,
          "close": 0.581,
          "volume": 1196331.11,
          "close_time": 1765094399999,
          "quote_volume": 699994.48567,
          "trades": 4204,
          "taker_buy_base": 605389.9,
          "taker_buy_quote": 354529.13477
        },
        {
          "timestamp": 1765094400000,
          "datetime": "2025-12-07T08:00:00",
          "open": 0.582,
          "high": 0.583,
          "low": 0.568,
          "close": 0.57,
          "volume": 1769478.24,
          "close_time": 1765108799999,
          "quote_volume": 1014989.73203,
          "trades": 6800,
          "taker_buy_base": 613310.65,
          "taker_buy_quote": 351874.95694
        },
        {
          "timestamp": 1765108800000,
          "datetime": "2025-12-07T12:00:00",
          "open": 0.57,
          "high": 0.574,
          "low": 0.542,
          "close": 0.568,
          "volume": 7154294.27,
          "close_time": 1765123199999,
          "quote_volume": 3981891.06169,
          "trades": 21083,
          "taker_buy_base": 3190964.07,
          "taker_buy_quote": 1774569.98324
        },
        {
          "timestamp": 1765123200000,
          "datetime": "2025-12-07T16:00:00",
          "open": 0.568,
          "high": 0.589,
          "low": 0.556,
          "close": 0.585,
          "volume": 2792996.71,
          "close_time": 1765137599999,
          "quote_volume": 1610610.72095,
          "trades": 14374,
          "taker_buy_base": 1459678.2,
          "taker_buy_quote": 841996.89302
        },
        {
          "timestamp": 1765137600000,
          "datetime": "2025-12-07T20:00:00",
          "open": 0.586,
          "high": 0.586,
          "low": 0.55,
          "close": 0.557,
          "volume": 2343265.06,
          "close_time": 1765151999999,
          "quote_volume": 1326513.58282,
          "trades": 11557,
          "taker_buy_base": 1051823.88,
          "taker_buy_quote": 595040.08568
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 0.557,
          "high": 0.58,
          "low": 0.555,
          "close": 0.576,
          "volume": 1556414.72,
          "close_time": 1765166399999,
          "quote_volume": 882142.73624,
          "trades": 8485,
          "taker_buy_base": 782321.29,
          "taker_buy_quote": 443547.8885
        },
        {
          "timestamp": 1765166400000,
          "datetime": "2025-12-08T04:00:00",
          "open": 0.576,
          "high": 0.596,
          "low": 0.576,
          "close": 0.589,
          "volume": 1765400.63,
          "close_time": 1765180799999,
          "quote_volume": 1037918.70913,
          "trades": 7822,
          "taker_buy_base": 956875.06,
          "taker_buy_quote": 562149.0523
        },
        {
          "timestamp": 1765180800000,
          "datetime": "2025-12-08T08:00:00",
          "open": 0.589,
          "high": 0.6,
          "low": 0.585,
          "close": 0.587,
          "volume": 2049369.82,
          "close_time": 1765195199999,
          "quote_volume": 1210657.11413,
          "trades": 7452,
          "taker_buy_base": 950694.36,
          "taker_buy_quote": 562130.76536
        },
        {
          "timestamp": 1765195200000,
          "datetime": "2025-12-08T12:00:00",
          "open": 0.588,
          "high": 0.602,
          "low": 0.583,
          "close": 0.589,
          "volume": 2727395.65,
          "close_time": 1765209599999,
          "quote_volume": 1611464.70719,
          "trades": 13099,
          "taker_buy_base": 1359290.12,
          "taker_buy_quote": 803003.83097
        },
        {
          "timestamp": 1765209600000,
          "datetime": "2025-12-08T16:00:00",
          "open": 0.588,
          "high": 0.598,
          "low": 0.577,
          "close": 0.582,
          "volume": 2053254.24,
          "close_time": 1765223999999,
          "quote_volume": 1205039.56981,
          "trades": 11556,
          "taker_buy_base": 986684.25,
          "taker_buy_quote": 579771.74698
        },
        {
          "timestamp": 1765224000000,
          "datetime": "2025-12-08T20:00:00",
          "open": 0.582,
          "high": 0.598,
          "low": 0.582,
          "close": 0.594,
          "volume": 1157447.51,
          "close_time": 1765238399999,
          "quote_volume": 683707.38948,
          "trades": 6087,
          "taker_buy_base": 615495.12,
          "taker_buy_quote": 363608.41328
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 0.593,
          "high": 0.595,
          "low": 0.577,
          "close": 0.587,
          "volume": 1226648.15,
          "close_time": 1765252799999,
          "quote_volume": 716143.58549,
          "trades": 6236,
          "taker_buy_base": 609717.72,
          "taker_buy_quote": 355957.10083
        },
        {
          "timestamp": 1765252800000,
          "datetime": "2025-12-09T04:00:00",
          "open": 0.587,
          "high": 0.588,
          "low": 0.573,
          "close": 0.581,
          "volume": 1266746.04,
          "close_time": 1765267199999,
          "quote_volume": 733710.02906,
          "trades": 5508,
          "taker_buy_base": 498939.51,
          "taker_buy_quote": 289175.00321
        },
        {
          "timestamp": 1765267200000,
          "datetime": "2025-12-09T08:00:00",
          "open": 0.581,
          "high": 0.583,
          "low": 0.575,
          "close": 0.583,
          "volume": 1058198.4,
          "close_time": 1765281599999,
          "quote_volume": 612415.85801,
          "trades": 4905,
          "taker_buy_base": 486325.89,
          "taker_buy_quote": 281619.20174
        },
        {
          "timestamp": 1765281600000,
          "datetime": "2025-12-09T12:00:00",
          "open": 0.583,
          "high": 0.627,
          "low": 0.58,
          "close": 0.62,
          "volume": 3712750.23,
          "close_time": 1765295999999,
          "quote_volume": 2244305.9334,
          "trades": 19774,
          "taker_buy_base": 1758333.04,
          "taker_buy_quote": 1060964.33921
        },
        {
          "timestamp": 1765296000000,
          "datetime": "2025-12-09T16:00:00",
          "open": 0.62,
          "high": 0.659,
          "low": 0.62,
          "close": 0.639,
          "volume": 6319725.55,
          "close_time": 1765310399999,
          "quote_volume": 4068371.78794,
          "trades": 34671,
          "taker_buy_base": 3274746.63,
          "taker_buy_quote": 2108258.15768
        },
        {
          "timestamp": 1765310400000,
          "datetime": "2025-12-09T20:00:00",
          "open": 0.638,
          "high": 0.642,
          "low": 0.62,
          "close": 0.636,
          "volume": 1791050.79,
          "close_time": 1765324799999,
          "quote_volume": 1132727.61608,
          "trades": 13179,
          "taker_buy_base": 818612.64,
          "taker_buy_quote": 518189.85559
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 0.636,
          "high": 0.638,
          "low": 0.617,
          "close": 0.621,
          "volume": 1129666.97,
          "close_time": 1765339199999,
          "quote_volume": 704563.41594,
          "trades": 6528,
          "taker_buy_base": 502916.92,
          "taker_buy_quote": 313993.05771
        },
        {
          "timestamp": 1765339200000,
          "datetime": "2025-12-10T04:00:00",
          "open": 0.62,
          "high": 0.624,
          "low": 0.608,
          "close": 0.614,
          "volume": 937283.45,
          "close_time": 1765353599999,
          "quote_volume": 577781.26491,
          "trades": 4413,
          "taker_buy_base": 510835.34,
          "taker_buy_quote": 314961.75313
        },
        {
          "timestamp": 1765353600000,
          "datetime": "2025-12-10T08:00:00",
          "open": 0.614,
          "high": 0.621,
          "low": 0.603,
          "close": 0.606,
          "volume": 2123769.43,
          "close_time": 1765367999999,
          "quote_volume": 1295164.63123,
          "trades": 8301,
          "taker_buy_base": 1103176.04,
          "taker_buy_quote": 672868.07484
        },
        {
          "timestamp": 1765368000000,
          "datetime": "2025-12-10T12:00:00",
          "open": 0.606,
          "high": 0.614,
          "low": 0.603,
          "close": 0.607,
          "volume": 1208649.15,
          "close_time": 1765382399999,
          "quote_volume": 737108.07108,
          "trades": 8943,
          "taker_buy_base": 632570.26,
          "taker_buy_quote": 385977.86323
        },
        {
          "timestamp": 1765382400000,
          "datetime": "2025-12-10T16:00:00",
          "open": 0.607,
          "high": 0.636,
          "low": 0.605,
          "close": 0.633,
          "volume": 2696202.38,
          "close_time": 1765396799999,
          "quote_volume": 1682324.38253,
          "trades": 19818,
          "taker_buy_base": 1290330.27,
          "taker_buy_quote": 805146.55808
        },
        {
          "timestamp": 1765396800000,
          "datetime": "2025-12-10T20:00:00",
          "open": 0.634,
          "high": 0.647,
          "low": 0.602,
          "close": 0.604,
          "volume": 2925110.67,
          "close_time": 1765411199999,
          "quote_volume": 1829104.56528,
          "trades": 18480,
          "taker_buy_base": 1287682.37,
          "taker_buy_quote": 806881.69279
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 0.604,
          "high": 0.607,
          "low": 0.574,
          "close": 0.577,
          "volume": 2963719.44,
          "close_time": 1765425599999,
          "quote_volume": 1738020.16968,
          "trades": 14654,
          "taker_buy_base": 1189201.31,
          "taker_buy_quote": 697545.73824
        },
        {
          "timestamp": 1765425600000,
          "datetime": "2025-12-11T04:00:00",
          "open": 0.577,
          "high": 0.588,
          "low": 0.574,
          "close": 0.58,
          "volume": 1169735.54,
          "close_time": 1765439999999,
          "quote_volume": 681714.84541,
          "trades": 5291,
          "taker_buy_base": 649037.53,
          "taker_buy_quote": 378315.88814
        },
        {
          "timestamp": 1765440000000,
          "datetime": "2025-12-11T08:00:00",
          "open": 0.58,
          "high": 0.581,
          "low": 0.573,
          "close": 0.575,
          "volume": 1035863.12,
          "close_time": 1765454399999,
          "quote_volume": 598213.45466,
          "trades": 4432,
          "taker_buy_base": 480122.97,
          "taker_buy_quote": 277328.96955
        },
        {
          "timestamp": 1765454400000,
          "datetime": "2025-12-11T12:00:00",
          "open": 0.575,
          "high": 0.583,
          "low": 0.57,
          "close": 0.573,
          "volume": 2066397.92,
          "close_time": 1765468799999,
          "quote_volume": 1193156.62034,
          "trades": 10941,
          "taker_buy_base": 1065128.28,
          "taker_buy_quote": 615252.32134
        },
        {
          "timestamp": 1765468800000,
          "datetime": "2025-12-11T16:00:00",
          "open": 0.574,
          "high": 0.584,
          "low": 0.567,
          "close": 0.576,
          "volume": 1683919.51,
          "close_time": 1765483199999,
          "quote_volume": 968717.25121,
          "trades": 9175,
          "taker_buy_base": 905829.73,
          "taker_buy_quote": 521351.31121
        },
        {
          "timestamp": 1765483200000,
          "datetime": "2025-12-11T20:00:00",
          "open": 0.575,
          "high": 0.603,
          "low": 0.574,
          "close": 0.589,
          "volume": 1685924.85,
          "close_time": 1765497599999,
          "quote_volume": 995934.62093,
          "trades": 9899,
          "taker_buy_base": 895269.24,
          "taker_buy_quote": 528992.60226
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 0.59,
          "high": 0.596,
          "low": 0.581,
          "close": 0.59,
          "volume": 805862.98,
          "close_time": 1765511999999,
          "quote_volume": 475461.08715,
          "trades": 5420,
          "taker_buy_base": 397096.15,
          "taker_buy_quote": 234369.68107
        },
        {
          "timestamp": 1765512000000,
          "datetime": "2025-12-12T04:00:00",
          "open": 0.59,
          "high": 0.6,
          "low": 0.588,
          "close": 0.593,
          "volume": 730539.9,
          "close_time": 1765526399999,
          "quote_volume": 432345.20436,
          "trades": 3625,
          "taker_buy_base": 378713.4,
          "taker_buy_quote": 224317.89605
        },
        {
          "timestamp": 1765526400000,
          "datetime": "2025-12-12T08:00:00",
          "open": 0.592,
          "high": 0.603,
          "low": 0.589,
          "close": 0.597,
          "volume": 1095358.42,
          "close_time": 1765540799999,
          "quote_volume": 652793.27477,
          "trades": 5455,
          "taker_buy_base": 485631.19,
          "taker_buy_quote": 289644.63771
        },
        {
          "timestamp": 1765540800000,
          "datetime": "2025-12-12T12:00:00",
          "open": 0.597,
          "high": 0.604,
          "low": 0.564,
          "close": 0.567,
          "volume": 3134653.98,
          "close_time": 1765555199999,
          "quote_volume": 1835445.99704,
          "trades": 13965,
          "taker_buy_base": 1148993.1,
          "taker_buy_quote": 674687.50579
        },
        {
          "timestamp": 1765555200000,
          "datetime": "2025-12-12T16:00:00",
          "open": 0.567,
          "high": 0.573,
          "low": 0.555,
          "close": 0.564,
          "volume": 2876270.44,
          "close_time": 1765569599999,
          "quote_volume": 1621190.78807,
          "trades": 16395,
          "taker_buy_base": 1512681.67,
          "taker_buy_quote": 853106.61713
        },
        {
          "timestamp": 1765569600000,
          "datetime": "2025-12-12T20:00:00",
          "open": 0.565,
          "high": 0.577,
          "low": 0.563,
          "close": 0.574,
          "volume": 918889.41,
          "close_time": 1765583999999,
          "quote_volume": 523314.44864,
          "trades": 4555,
          "taker_buy_base": 445361.87,
          "taker_buy_quote": 253638.88134
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 0.575,
          "high": 0.584,
          "low": 0.572,
          "close": 0.583,
          "volume": 1265428.55,
          "close_time": 1765598399999,
          "quote_volume": 729408.62098,
          "trades": 3328,
          "taker_buy_base": 700581.64,
          "taker_buy_quote": 403989.39681
        },
        {
          "timestamp": 1765598400000,
          "datetime": "2025-12-13T04:00:00",
          "open": 0.584,
          "high": 0.59,
          "low": 0.58,
          "close": 0.585,
          "volume": 714842.99,
          "close_time": 1765612799999,
          "quote_volume": 418296.52348,
          "trades": 3136,
          "taker_buy_base": 326384.42,
          "taker_buy_quote": 191149.09138
        },
        {
          "timestamp": 1765612800000,
          "datetime": "2025-12-13T08:00:00",
          "open": 0.585,
          "high": 0.588,
          "low": 0.581,
          "close": 0.583,
          "volume": 1493513.58,
          "close_time": 1765627199999,
          "quote_volume": 872096.95619,
          "trades": 3517,
          "taker_buy_base": 574357.3,
          "taker_buy_quote": 335640.34626
        },
        {
          "timestamp": 1765627200000,
          "datetime": "2025-12-13T12:00:00",
          "open": 0.583,
          "high": 0.586,
          "low": 0.577,
          "close": 0.581,
          "volume": 1054404.63,
          "close_time": 1765641599999,
          "quote_volume": 613099.37722,
          "trades": 3321,
          "taker_buy_base": 441416.48,
          "taker_buy_quote": 256721.44718
        },
        {
          "timestamp": 1765641600000,
          "datetime": "2025-12-13T16:00:00",
          "open": 0.582,
          "high": 0.586,
          "low": 0.578,
          "close": 0.583,
          "volume": 1281079.49,
          "close_time": 1765655999999,
          "quote_volume": 746569.44773,
          "trades": 3607,
          "taker_buy_base": 648032.7,
          "taker_buy_quote": 377640.21613
        },
        {
          "timestamp": 1765656000000,
          "datetime": "2025-12-13T20:00:00",
          "open": 0.583,
          "high": 0.586,
          "low": 0.576,
          "close": 0.58,
          "volume": 1438785.86,
          "close_time": 1765670399999,
          "quote_volume": 835186.77992,
          "trades": 4136,
          "taker_buy_base": 639123.61,
          "taker_buy_quote": 371025.53547
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 0.58,
          "high": 0.583,
          "low": 0.576,
          "close": 0.578,
          "volume": 1060719.27,
          "close_time": 1765684799999,
          "quote_volume": 614142.7112,
          "trades": 2684,
          "taker_buy_base": 580433.11,
          "taker_buy_quote": 335976.36599
        },
        {
          "timestamp": 1765684800000,
          "datetime": "2025-12-14T04:00:00",
          "open": 0.578,
          "high": 0.579,
          "low": 0.568,
          "close": 0.572,
          "volume": 1353321.51,
          "close_time": 1765699199999,
          "quote_volume": 774473.20022,
          "trades": 4183,
          "taker_buy_base": 676944.3,
          "taker_buy_quote": 387325.23132
        },
        {
          "timestamp": 1765699200000,
          "datetime": "2025-12-14T08:00:00",
          "open": 0.573,
          "high": 0.575,
          "low": 0.56,
          "close": 0.567,
          "volume": 1607594.3,
          "close_time": 1765713599999,
          "quote_volume": 913298.13049,
          "trades": 5141,
          "taker_buy_base": 758482.74,
          "taker_buy_quote": 430865.38679
        },
        {
          "timestamp": 1765713600000,
          "datetime": "2025-12-14T12:00:00",
          "open": 0.567,
          "high": 0.57,
          "low": 0.551,
          "close": 0.554,
          "volume": 3067522.99,
          "close_time": 1765727999999,
          "quote_volume": 1721727.91786,
          "trades": 12535,
          "taker_buy_base": 1702411.78,
          "taker_buy_quote": 956471.12008
        },
        {
          "timestamp": 1765728000000,
          "datetime": "2025-12-14T16:00:00",
          "open": 0.553,
          "high": 0.56,
          "low": 0.545,
          "close": 0.55,
          "volume": 3197167.57,
          "close_time": 1765742399999,
          "quote_volume": 1763123.1507,
          "trades": 9526,
          "taker_buy_base": 1406229.41,
          "taker_buy_quote": 775420.51692
        },
        {
          "timestamp": 1765742400000,
          "datetime": "2025-12-14T20:00:00",
          "open": 0.551,
          "high": 0.555,
          "low": 0.53,
          "close": 0.541,
          "volume": 3276667.04,
          "close_time": 1765756799999,
          "quote_volume": 1782148.71188,
          "trades": 9148,
          "taker_buy_base": 1659279.35,
          "taker_buy_quote": 902881.76152
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 0.541,
          "high": 0.558,
          "low": 0.539,
          "close": 0.552,
          "volume": 3297320.98,
          "close_time": 1765771199999,
          "quote_volume": 1809504.83901,
          "trades": 12329,
          "taker_buy_base": 1432676.01,
          "taker_buy_quote": 787099.16879
        },
        {
          "timestamp": 1765771200000,
          "datetime": "2025-12-15T04:00:00",
          "open": 0.552,
          "high": 0.559,
          "low": 0.55,
          "close": 0.551,
          "volume": 1680303.68,
          "close_time": 1765785599999,
          "quote_volume": 932765.7999,
          "trades": 4424,
          "taker_buy_base": 762239.15,
          "taker_buy_quote": 423285.78564
        },
        {
          "timestamp": 1765785600000,
          "datetime": "2025-12-15T08:00:00",
          "open": 0.552,
          "high": 0.555,
          "low": 0.548,
          "close": 0.549,
          "volume": 1503849.27,
          "close_time": 1765799999999,
          "quote_volume": 829961.89616,
          "trades": 4963,
          "taker_buy_base": 791052.27,
          "taker_buy_quote": 436601.69946
        },
        {
          "timestamp": 1765800000000,
          "datetime": "2025-12-15T12:00:00",
          "open": 0.55,
          "high": 0.554,
          "low": 0.515,
          "close": 0.519,
          "volume": 6041606.43,
          "close_time": 1765814399999,
          "quote_volume": 3225504.6479,
          "trades": 22766,
          "taker_buy_base": 2941672.5,
          "taker_buy_quote": 1570591.67308
        },
        {
          "timestamp": 1765814400000,
          "datetime": "2025-12-15T16:00:00",
          "open": 0.518,
          "high": 0.519,
          "low": 0.5,
          "close": 0.508,
          "volume": 4390379.31,
          "close_time": 1765828799999,
          "quote_volume": 2235840.37154,
          "trades": 18137,
          "taker_buy_base": 2154199.91,
          "taker_buy_quote": 1097450.51058
        },
        {
          "timestamp": 1765828800000,
          "datetime": "2025-12-15T20:00:00",
          "open": 0.508,
          "high": 0.511,
          "low": 0.501,
          "close": 0.504,
          "volume": 1488785.94,
          "close_time": 1765843199999,
          "quote_volume": 752494.59803,
          "trades": 5848,
          "taker_buy_base": 827858.6,
          "taker_buy_quote": 418609.69523
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 0.504,
          "high": 0.509,
          "low": 0.497,
          "close": 0.506,
          "volume": 1732364.16,
          "close_time": 1765857599999,
          "quote_volume": 868824.39251,
          "trades": 5901,
          "taker_buy_base": 959743.39,
          "taker_buy_quote": 481419.68042
        },
        {
          "timestamp": 1765857600000,
          "datetime": "2025-12-16T04:00:00",
          "open": 0.506,
          "high": 0.507,
          "low": 0.488,
          "close": 0.493,
          "volume": 3715371.97,
          "close_time": 1765871999999,
          "quote_volume": 1848436.77553,
          "trades": 10656,
          "taker_buy_base": 1354104.62,
          "taker_buy_quote": 674724.05099
        },
        {
          "timestamp": 1765872000000,
          "datetime": "2025-12-16T08:00:00",
          "open": 0.493,
          "high": 0.516,
          "low": 0.493,
          "close": 0.514,
          "volume": 2335335.31,
          "close_time": 1765886399999,
          "quote_volume": 1179808.53767,
          "trades": 6603,
          "taker_buy_base": 1118994.43,
          "taker_buy_quote": 564720.37535
        },
        {
          "timestamp": 1765886400000,
          "datetime": "2025-12-16T12:00:00",
          "open": 0.513,
          "high": 0.517,
          "low": 0.498,
          "close": 0.514,
          "volume": 3402717.09,
          "close_time": 1765900799999,
          "quote_volume": 1728517.44551,
          "trades": 14940,
          "taker_buy_base": 1746863.34,
          "taker_buy_quote": 887659.4034
        },
        {
          "timestamp": 1765900800000,
          "datetime": "2025-12-16T16:00:00",
          "open": 0.514,
          "high": 0.52,
          "low": 0.508,
          "close": 0.516,
          "volume": 2070729.86,
          "close_time": 1765915199999,
          "quote_volume": 1062930.93631,
          "trades": 8107,
          "taker_buy_base": 1004703.32,
          "taker_buy_quote": 515547.64781
        },
        {
          "timestamp": 1765915200000,
          "datetime": "2025-12-16T20:00:00",
          "open": 0.516,
          "high": 0.518,
          "low": 0.51,
          "close": 0.512,
          "volume": 1056919.41,
          "close_time": 1765929599999,
          "quote_volume": 544068.45767,
          "trades": 4577,
          "taker_buy_base": 552433.92,
          "taker_buy_quote": 284425.21591
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 0.512,
          "high": 0.514,
          "low": 0.505,
          "close": 0.508,
          "volume": 1060597.99,
          "close_time": 1765943999999,
          "quote_volume": 540223.58525,
          "trades": 3673,
          "taker_buy_base": 560270.8,
          "taker_buy_quote": 285475.65432
        },
        {
          "timestamp": 1765944000000,
          "datetime": "2025-12-17T04:00:00",
          "open": 0.509,
          "high": 0.513,
          "low": 0.504,
          "close": 0.509,
          "volume": 1004460.8,
          "close_time": 1765958399999,
          "quote_volume": 510391.59343,
          "trades": 4036,
          "taker_buy_base": 509669.62,
          "taker_buy_quote": 259078.40775
        },
        {
          "timestamp": 1765958400000,
          "datetime": "2025-12-17T08:00:00",
          "open": 0.508,
          "high": 0.512,
          "low": 0.503,
          "close": 0.512,
          "volume": 1181566.64,
          "close_time": 1765972799999,
          "quote_volume": 599231.35605,
          "trades": 4074,
          "taker_buy_base": 579507.1,
          "taker_buy_quote": 294045.04829
        },
        {
          "timestamp": 1765972800000,
          "datetime": "2025-12-17T12:00:00",
          "open": 0.511,
          "high": 0.526,
          "low": 0.5,
          "close": 0.503,
          "volume": 3910877.08,
          "close_time": 1765987199999,
          "quote_volume": 2005640.65746,
          "trades": 15360,
          "taker_buy_base": 1685596.55,
          "taker_buy_quote": 862910.87471
        },
        {
          "timestamp": 1765987200000,
          "datetime": "2025-12-17T16:00:00",
          "open": 0.502,
          "high": 0.507,
          "low": 0.48,
          "close": 0.488,
          "volume": 3940319.16,
          "close_time": 1766001599999,
          "quote_volume": 1926944.16488,
          "trades": 14485,
          "taker_buy_base": 1903764.07,
          "taker_buy_quote": 931227.83141
        },
        {
          "timestamp": 1766001600000,
          "datetime": "2025-12-17T20:00:00",
          "open": 0.488,
          "high": 0.492,
          "low": 0.478,
          "close": 0.482,
          "volume": 1660953.16,
          "close_time": 1766015999999,
          "quote_volume": 805724.37972,
          "trades": 4544,
          "taker_buy_base": 859404.98,
          "taker_buy_quote": 416986.79663
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 0.482,
          "high": 0.483,
          "low": 0.474,
          "close": 0.475,
          "volume": 1220374.12,
          "close_time": 1766030399999,
          "quote_volume": 583185.46589,
          "trades": 3973,
          "taker_buy_base": 554409.44,
          "taker_buy_quote": 264968.45667
        },
        {
          "timestamp": 1766030400000,
          "datetime": "2025-12-18T04:00:00",
          "open": 0.475,
          "high": 0.479,
          "low": 0.4681,
          "close": 0.4728,
          "volume": 1586312.12,
          "close_time": 1766044799999,
          "quote_volume": 749496.046633,
          "trades": 10386,
          "taker_buy_base": 719366.73,
          "taker_buy_quote": 340017.540797
        },
        {
          "timestamp": 1766044800000,
          "datetime": "2025-12-18T08:00:00",
          "open": 0.4728,
          "high": 0.4782,
          "low": 0.4688,
          "close": 0.4712,
          "volume": 1522764.83,
          "close_time": 1766059199999,
          "quote_volume": 719773.823805,
          "trades": 11097,
          "taker_buy_base": 897570.86,
          "taker_buy_quote": 424161.819729
        },
        {
          "timestamp": 1766059200000,
          "datetime": "2025-12-18T12:00:00",
          "open": 0.4712,
          "high": 0.4919,
          "low": 0.4703,
          "close": 0.4832,
          "volume": 3981114.14,
          "close_time": 1766073599999,
          "quote_volume": 1914571.081863,
          "trades": 32056,
          "taker_buy_base": 1970024.7,
          "taker_buy_quote": 947209.191773
        },
        {
          "timestamp": 1766073600000,
          "datetime": "2025-12-18T16:00:00",
          "open": 0.4833,
          "high": 0.4836,
          "low": 0.4397,
          "close": 0.4414,
          "volume": 7443117.37,
          "close_time": 1766087999999,
          "quote_volume": 3399340.762062,
          "trades": 45466,
          "taker_buy_base": 3837451.96,
          "taker_buy_quote": 1753127.744542
        },
        {
          "timestamp": 1766088000000,
          "datetime": "2025-12-18T20:00:00",
          "open": 0.4414,
          "high": 0.4545,
          "low": 0.4411,
          "close": 0.4473,
          "volume": 3119216.8,
          "close_time": 1766102399999,
          "quote_volume": 1394489.366903,
          "trades": 17490,
          "taker_buy_base": 1924870.45,
          "taker_buy_quote": 860835.636425
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 0.4474,
          "high": 0.4623,
          "low": 0.4416,
          "close": 0.4585,
          "volume": 1845924.0,
          "close_time": 1766116799999,
          "quote_volume": 829614.067051,
          "trades": 14912,
          "taker_buy_base": 1081692.88,
          "taker_buy_quote": 486368.812915
        },
        {
          "timestamp": 1766116800000,
          "datetime": "2025-12-19T04:00:00",
          "open": 0.4586,
          "high": 0.4705,
          "low": 0.4547,
          "close": 0.4663,
          "volume": 1460742.09,
          "close_time": 1766131199999,
          "quote_volume": 675180.745874,
          "trades": 10535,
          "taker_buy_base": 764844.8,
          "taker_buy_quote": 353558.041624
        },
        {
          "timestamp": 1766131200000,
          "datetime": "2025-12-19T08:00:00",
          "open": 0.4661,
          "high": 0.4694,
          "low": 0.4616,
          "close": 0.4646,
          "volume": 933700.34,
          "close_time": 1766145599999,
          "quote_volume": 434695.715646,
          "trades": 6773,
          "taker_buy_base": 478728.79,
          "taker_buy_quote": 222763.564415
        },
        {
          "timestamp": 1766145600000,
          "datetime": "2025-12-19T12:00:00",
          "open": 0.4647,
          "high": 0.4852,
          "low": 0.4588,
          "close": 0.4788,
          "volume": 3302715.22,
          "close_time": 1766159999999,
          "quote_volume": 1556113.56748,
          "trades": 22800,
          "taker_buy_base": 1889611.32,
          "taker_buy_quote": 889634.931407
        },
        {
          "timestamp": 1766160000000,
          "datetime": "2025-12-19T16:00:00",
          "open": 0.4788,
          "high": 0.4913,
          "low": 0.4717,
          "close": 0.4865,
          "volume": 3180656.47,
          "close_time": 1766174399999,
          "quote_volume": 1532889.24215,
          "trades": 27502,
          "taker_buy_base": 1571031.66,
          "taker_buy_quote": 757573.505665
        },
        {
          "timestamp": 1766174400000,
          "datetime": "2025-12-19T20:00:00",
          "open": 0.4866,
          "high": 0.4889,
          "low": 0.4766,
          "close": 0.478,
          "volume": 1997027.97,
          "close_time": 1766188799999,
          "quote_volume": 962998.372009,
          "trades": 12995,
          "taker_buy_base": 950508.39,
          "taker_buy_quote": 458676.384983
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 0.4781,
          "high": 0.4816,
          "low": 0.4729,
          "close": 0.4742,
          "volume": 805397.8,
          "close_time": 1766203199999,
          "quote_volume": 384192.624161,
          "trades": 6286,
          "taker_buy_base": 354631.26,
          "taker_buy_quote": 169273.149495
        },
        {
          "timestamp": 1766203200000,
          "datetime": "2025-12-20T04:00:00",
          "open": 0.4742,
          "high": 0.4783,
          "low": 0.4691,
          "close": 0.4774,
          "volume": 894769.12,
          "close_time": 1766217599999,
          "quote_volume": 422783.03758,
          "trades": 5831,
          "taker_buy_base": 476943.54,
          "taker_buy_quote": 225431.503002
        },
        {
          "timestamp": 1766217600000,
          "datetime": "2025-12-20T08:00:00",
          "open": 0.4773,
          "high": 0.48,
          "low": 0.4696,
          "close": 0.4737,
          "volume": 2145119.85,
          "close_time": 1766231999999,
          "quote_volume": 1019506.792005,
          "trades": 8768,
          "taker_buy_base": 1116280.6,
          "taker_buy_quote": 530647.241474
        },
        {
          "timestamp": 1766232000000,
          "datetime": "2025-12-20T12:00:00",
          "open": 0.4736,
          "high": 0.4762,
          "low": 0.468,
          "close": 0.4748,
          "volume": 1424305.04,
          "close_time": 1766246399999,
          "quote_volume": 673314.748425,
          "trades": 7297,
          "taker_buy_base": 609830.79,
          "taker_buy_quote": 288196.798126
        },
        {
          "timestamp": 1766246400000,
          "datetime": "2025-12-20T16:00:00",
          "open": 0.475,
          "high": 0.4805,
          "low": 0.471,
          "close": 0.4788,
          "volume": 818055.54,
          "close_time": 1766260799999,
          "quote_volume": 390286.517491,
          "trades": 5359,
          "taker_buy_base": 429994.54,
          "taker_buy_quote": 204955.393522
        },
        {
          "timestamp": 1766260800000,
          "datetime": "2025-12-20T20:00:00",
          "open": 0.4789,
          "high": 0.4797,
          "low": 0.4755,
          "close": 0.4769,
          "volume": 669538.9,
          "close_time": 1766275199999,
          "quote_volume": 319793.561994,
          "trades": 4188,
          "taker_buy_base": 332831.07,
          "taker_buy_quote": 158981.480519
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 0.477,
          "high": 0.4785,
          "low": 0.4659,
          "close": 0.4712,
          "volume": 831791.5,
          "close_time": 1766289599999,
          "quote_volume": 392103.046542,
          "trades": 7155,
          "taker_buy_base": 378813.7,
          "taker_buy_quote": 178581.257174
        },
        {
          "timestamp": 1766289600000,
          "datetime": "2025-12-21T04:00:00",
          "open": 0.4712,
          "high": 0.4746,
          "low": 0.4692,
          "close": 0.4737,
          "volume": 519395.37,
          "close_time": 1766303999999,
          "quote_volume": 245354.54347,
          "trades": 3972,
          "taker_buy_base": 265673.07,
          "taker_buy_quote": 125552.848867
        },
        {
          "timestamp": 1766304000000,
          "datetime": "2025-12-21T08:00:00",
          "open": 0.4738,
          "high": 0.4775,
          "low": 0.4684,
          "close": 0.4688,
          "volume": 939522.44,
          "close_time": 1766318399999,
          "quote_volume": 444122.274434,
          "trades": 7779,
          "taker_buy_base": 402320.22,
          "taker_buy_quote": 190232.397288
        },
        {
          "timestamp": 1766318400000,
          "datetime": "2025-12-21T12:00:00",
          "open": 0.4688,
          "high": 0.4701,
          "low": 0.4461,
          "close": 0.4534,
          "volume": 3592217.55,
          "close_time": 1766332799999,
          "quote_volume": 1633886.267737,
          "trades": 22693,
          "taker_buy_base": 1564025.62,
          "taker_buy_quote": 710469.323416
        },
        {
          "timestamp": 1766332800000,
          "datetime": "2025-12-21T16:00:00",
          "open": 0.4533,
          "high": 0.4616,
          "low": 0.4511,
          "close": 0.4579,
          "volume": 1138231.96,
          "close_time": 1766347199999,
          "quote_volume": 519268.388832,
          "trades": 8846,
          "taker_buy_base": 563362.76,
          "taker_buy_quote": 257014.26273
        },
        {
          "timestamp": 1766347200000,
          "datetime": "2025-12-21T20:00:00",
          "open": 0.4579,
          "high": 0.4649,
          "low": 0.4518,
          "close": 0.4606,
          "volume": 1260429.23,
          "close_time": 1766361599999,
          "quote_volume": 576813.743891,
          "trades": 6795,
          "taker_buy_base": 648000.71,
          "taker_buy_quote": 296795.965767
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 0.4607,
          "high": 0.4752,
          "low": 0.4537,
          "close": 0.4641,
          "volume": 1768622.27,
          "close_time": 1766375999999,
          "quote_volume": 822572.980764,
          "trades": 17840,
          "taker_buy_base": 916059.12,
          "taker_buy_quote": 425937.603303
        },
        {
          "timestamp": 1766376000000,
          "datetime": "2025-12-22T04:00:00",
          "open": 0.4644,
          "high": 0.4695,
          "low": 0.4637,
          "close": 0.4689,
          "volume": 962535.44,
          "close_time": 1766390399999,
          "quote_volume": 449763.063133,
          "trades": 7757,
          "taker_buy_base": 493263.6,
          "taker_buy_quote": 230514.47708
        },
        {
          "timestamp": 1766390400000,
          "datetime": "2025-12-22T08:00:00",
          "open": 0.4688,
          "high": 0.4748,
          "low": 0.4593,
          "close": 0.4641,
          "volume": 1673648.34,
          "close_time": 1766404799999,
          "quote_volume": 781524.815301,
          "trades": 10904,
          "taker_buy_base": 910586.35,
          "taker_buy_quote": 425437.0498
        },
        {
          "timestamp": 1766404800000,
          "datetime": "2025-12-22T12:00:00",
          "open": 0.4642,
          "high": 0.4689,
          "low": 0.4575,
          "close": 0.4632,
          "volume": 1898439.21,
          "close_time": 1766419199999,
          "quote_volume": 879860.038955,
          "trades": 17709,
          "taker_buy_base": 964607.9,
          "taker_buy_quote": 447303.449958
        },
        {
          "timestamp": 1766419200000,
          "datetime": "2025-12-22T16:00:00",
          "open": 0.4634,
          "high": 0.4664,
          "low": 0.4445,
          "close": 0.4456,
          "volume": 1991581.46,
          "close_time": 1766433599999,
          "quote_volume": 907603.340977,
          "trades": 14759,
          "taker_buy_base": 827602.37,
          "taker_buy_quote": 377162.560718
        },
        {
          "timestamp": 1766433600000,
          "datetime": "2025-12-22T20:00:00",
          "open": 0.4455,
          "high": 0.4515,
          "low": 0.4428,
          "close": 0.4492,
          "volume": 1462154.95,
          "close_time": 1766447999999,
          "quote_volume": 652983.469825,
          "trades": 10764,
          "taker_buy_base": 846793.9,
          "taker_buy_quote": 378135.524428
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 0.4493,
          "high": 0.4552,
          "low": 0.4458,
          "close": 0.4485,
          "volume": 814208.25,
          "close_time": 1766462399999,
          "quote_volume": 366974.500702,
          "trades": 8227,
          "taker_buy_base": 426573.34,
          "taker_buy_quote": 192248.859414
        },
        {
          "timestamp": 1766462400000,
          "datetime": "2025-12-23T04:00:00",
          "open": 0.4484,
          "high": 0.4498,
          "low": 0.4428,
          "close": 0.4438,
          "volume": 3945571.95,
          "close_time": 1766476799999,
          "quote_volume": 1758268.137706,
          "trades": 12819,
          "taker_buy_base": 2682715.13,
          "taker_buy_quote": 1195042.068606
        },
        {
          "timestamp": 1766476800000,
          "datetime": "2025-12-23T08:00:00",
          "open": 0.4437,
          "high": 0.4523,
          "low": 0.4432,
          "close": 0.4497,
          "volume": 1103818.23,
          "close_time": 1766491199999,
          "quote_volume": 494628.201181,
          "trades": 7712,
          "taker_buy_base": 543466.87,
          "taker_buy_quote": 243544.272154
        },
        {
          "timestamp": 1766491200000,
          "datetime": "2025-12-23T12:00:00",
          "open": 0.4496,
          "high": 0.4496,
          "low": 0.4337,
          "close": 0.443,
          "volume": 2459766.87,
          "close_time": 1766505599999,
          "quote_volume": 1085525.206175,
          "trades": 20153,
          "taker_buy_base": 1122782.93,
          "taker_buy_quote": 495982.804944
        },
        {
          "timestamp": 1766505600000,
          "datetime": "2025-12-23T16:00:00",
          "open": 0.4429,
          "high": 0.4543,
          "low": 0.4421,
          "close": 0.4526,
          "volume": 2052562.73,
          "close_time": 1766519999999,
          "quote_volume": 922399.825166,
          "trades": 17430,
          "taker_buy_base": 1181522.97,
          "taker_buy_quote": 531143.796796
        },
        {
          "timestamp": 1766520000000,
          "datetime": "2025-12-23T20:00:00",
          "open": 0.4528,
          "high": 0.4602,
          "low": 0.4446,
          "close": 0.4492,
          "volume": 1495028.65,
          "close_time": 1766534399999,
          "quote_volume": 676459.62475,
          "trades": 11133,
          "taker_buy_base": 806327.47,
          "taker_buy_quote": 365068.458925
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 0.4491,
          "high": 0.451,
          "low": 0.4348,
          "close": 0.4405,
          "volume": 1401456.39,
          "close_time": 1766548799999,
          "quote_volume": 621216.43463,
          "trades": 10136,
          "taker_buy_base": 609412.21,
          "taker_buy_quote": 270001.110567
        },
        {
          "timestamp": 1766548800000,
          "datetime": "2025-12-24T04:00:00",
          "open": 0.4404,
          "high": 0.4443,
          "low": 0.4318,
          "close": 0.4331,
          "volume": 1168628.95,
          "close_time": 1766563199999,
          "quote_volume": 509808.552804,
          "trades": 8247,
          "taker_buy_base": 567256.69,
          "taker_buy_quote": 247520.041756
        },
        {
          "timestamp": 1766563200000,
          "datetime": "2025-12-24T08:00:00",
          "open": 0.433,
          "high": 0.4364,
          "low": 0.4319,
          "close": 0.4343,
          "volume": 998930.55,
          "close_time": 1766577599999,
          "quote_volume": 433540.779678,
          "trades": 7209,
          "taker_buy_base": 524972.67,
          "taker_buy_quote": 227822.411164
        },
        {
          "timestamp": 1766577600000,
          "datetime": "2025-12-24T12:00:00",
          "open": 0.4342,
          "high": 0.4451,
          "low": 0.4291,
          "close": 0.4443,
          "volume": 2092159.68,
          "close_time": 1766591999999,
          "quote_volume": 915025.73942,
          "trades": 15705,
          "taker_buy_base": 1048754.91,
          "taker_buy_quote": 458770.873212
        },
        {
          "timestamp": 1766592000000,
          "datetime": "2025-12-24T16:00:00",
          "open": 0.4444,
          "high": 0.4479,
          "low": 0.438,
          "close": 0.446,
          "volume": 1700454.42,
          "close_time": 1766606399999,
          "quote_volume": 752971.166053,
          "trades": 13476,
          "taker_buy_base": 916992.27,
          "taker_buy_quote": 406062.441281
        },
        {
          "timestamp": 1766606400000,
          "datetime": "2025-12-24T20:00:00",
          "open": 0.4463,
          "high": 0.4521,
          "low": 0.4454,
          "close": 0.449,
          "volume": 655607.64,
          "close_time": 1766620799999,
          "quote_volume": 294041.137398,
          "trades": 5505,
          "taker_buy_base": 337110.41,
          "taker_buy_quote": 151125.90001
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 0.4489,
          "high": 0.4572,
          "low": 0.4465,
          "close": 0.4567,
          "volume": 798606.93,
          "close_time": 1766635199999,
          "quote_volume": 360406.402949,
          "trades": 6091,
          "taker_buy_base": 406734.62,
          "taker_buy_quote": 183446.940675
        },
        {
          "timestamp": 1766635200000,
          "datetime": "2025-12-25T04:00:00",
          "open": 0.4567,
          "high": 0.4592,
          "low": 0.4532,
          "close": 0.4552,
          "volume": 995219.94,
          "close_time": 1766649599999,
          "quote_volume": 454338.352319,
          "trades": 6988,
          "taker_buy_base": 472572.93,
          "taker_buy_quote": 215831.127402
        },
        {
          "timestamp": 1766649600000,
          "datetime": "2025-12-25T08:00:00",
          "open": 0.4553,
          "high": 0.4611,
          "low": 0.4479,
          "close": 0.4529,
          "volume": 1718382.62,
          "close_time": 1766663999999,
          "quote_volume": 780258.251983,
          "trades": 11741,
          "taker_buy_base": 963131.11,
          "taker_buy_quote": 437377.795976
        },
        {
          "timestamp": 1766664000000,
          "datetime": "2025-12-25T12:00:00",
          "open": 0.4529,
          "high": 0.4609,
          "low": 0.4491,
          "close": 0.4557,
          "volume": 2427706.14,
          "close_time": 1766678399999,
          "quote_volume": 1104704.221805,
          "trades": 14996,
          "taker_buy_base": 1149796.1,
          "taker_buy_quote": 522648.893355
        },
        {
          "timestamp": 1766678400000,
          "datetime": "2025-12-25T16:00:00",
          "open": 0.4558,
          "high": 0.4606,
          "low": 0.452,
          "close": 0.4593,
          "volume": 1816542.7,
          "close_time": 1766692799999,
          "quote_volume": 831125.044491,
          "trades": 10342,
          "taker_buy_base": 965023.08,
          "taker_buy_quote": 441636.419977
        },
        {
          "timestamp": 1766692800000,
          "datetime": "2025-12-25T20:00:00",
          "open": 0.4593,
          "high": 0.4618,
          "low": 0.4357,
          "close": 0.4384,
          "volume": 2034423.73,
          "close_time": 1766707199999,
          "quote_volume": 910880.739707,
          "trades": 14482,
          "taker_buy_base": 945124.48,
          "taker_buy_quote": 425065.230653
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 0.4383,
          "high": 0.4687,
          "low": 0.4363,
          "close": 0.4637,
          "volume": 3429101.99,
          "close_time": 1766721599999,
          "quote_volume": 1561722.87214,
          "trades": 26695,
          "taker_buy_base": 1766695.33,
          "taker_buy_quote": 804600.477433
        },
        {
          "timestamp": 1766721600000,
          "datetime": "2025-12-26T04:00:00",
          "open": 0.4638,
          "high": 0.4655,
          "low": 0.4543,
          "close": 0.456,
          "volume": 1304756.18,
          "close_time": 1766735999999,
          "quote_volume": 601719.160511,
          "trades": 11226,
          "taker_buy_base": 693695.43,
          "taker_buy_quote": 320127.682486
        },
        {
          "timestamp": 1766736000000,
          "datetime": "2025-12-26T08:00:00",
          "open": 0.4558,
          "high": 0.4626,
          "low": 0.4552,
          "close": 0.4609,
          "volume": 1145635.37,
          "close_time": 1766750399999,
          "quote_volume": 526625.73291,
          "trades": 7318,
          "taker_buy_base": 576364.24,
          "taker_buy_quote": 264866.872828
        },
        {
          "timestamp": 1766750400000,
          "datetime": "2025-12-26T12:00:00",
          "open": 0.461,
          "high": 0.4659,
          "low": 0.4467,
          "close": 0.4497,
          "volume": 2263133.5,
          "close_time": 1766764799999,
          "quote_volume": 1034805.811901,
          "trades": 20492,
          "taker_buy_base": 1279597.43,
          "taker_buy_quote": 586231.139
        },
        {
          "timestamp": 1766764800000,
          "datetime": "2025-12-26T16:00:00",
          "open": 0.4498,
          "high": 0.4602,
          "low": 0.446,
          "close": 0.4583,
          "volume": 1158865.33,
          "close_time": 1766779199999,
          "quote_volume": 524727.523727,
          "trades": 10200,
          "taker_buy_base": 559494.73,
          "taker_buy_quote": 253638.42033
        },
        {
          "timestamp": 1766779200000,
          "datetime": "2025-12-26T20:00:00",
          "open": 0.4583,
          "high": 0.4617,
          "low": 0.4546,
          "close": 0.4558,
          "volume": 806920.84,
          "close_time": 1766793599999,
          "quote_volume": 369229.149072,
          "trades": 5621,
          "taker_buy_base": 417204.44,
          "taker_buy_quote": 190980.015331
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 0.4558,
          "high": 0.4677,
          "low": 0.4541,
          "close": 0.4655,
          "volume": 726962.87,
          "close_time": 1766807999999,
          "quote_volume": 334335.246742,
          "trades": 5112,
          "taker_buy_base": 429874.72,
          "taker_buy_quote": 197844.495832
        },
        {
          "timestamp": 1766808000000,
          "datetime": "2025-12-27T04:00:00",
          "open": 0.4656,
          "high": 0.4657,
          "low": 0.4586,
          "close": 0.4631,
          "volume": 745646.16,
          "close_time": 1766822399999,
          "quote_volume": 344286.868003,
          "trades": 4930,
          "taker_buy_base": 347310.07,
          "taker_buy_quote": 160348.133656
        },
        {
          "timestamp": 1766822400000,
          "datetime": "2025-12-27T08:00:00",
          "open": 0.4631,
          "high": 0.4671,
          "low": 0.4561,
          "close": 0.4658,
          "volume": 845093.3,
          "close_time": 1766836799999,
          "quote_volume": 390379.269394,
          "trades": 6155,
          "taker_buy_base": 482082.32,
          "taker_buy_quote": 222965.441633
        },
        {
          "timestamp": 1766836800000,
          "datetime": "2025-12-27T12:00:00",
          "open": 0.4659,
          "high": 0.4717,
          "low": 0.4618,
          "close": 0.4702,
          "volume": 1493789.04,
          "close_time": 1766851199999,
          "quote_volume": 697756.639344,
          "trades": 8421,
          "taker_buy_base": 978453.76,
          "taker_buy_quote": 457060.099145
        },
        {
          "timestamp": 1766851200000,
          "datetime": "2025-12-27T16:00:00",
          "open": 0.4702,
          "high": 0.473,
          "low": 0.4681,
          "close": 0.4705,
          "volume": 778343.01,
          "close_time": 1766865599999,
          "quote_volume": 365958.839078,
          "trades": 5922,
          "taker_buy_base": 405600.74,
          "taker_buy_quote": 190720.955358
        },
        {
          "timestamp": 1766865600000,
          "datetime": "2025-12-27T20:00:00",
          "open": 0.4704,
          "high": 0.4866,
          "low": 0.469,
          "close": 0.4851,
          "volume": 2349413.23,
          "close_time": 1766879999999,
          "quote_volume": 1125654.34166,
          "trades": 13327,
          "taker_buy_base": 1547938.02,
          "taker_buy_quote": 741753.668708
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 0.4849,
          "high": 0.4863,
          "low": 0.4761,
          "close": 0.4788,
          "volume": 1463079.52,
          "close_time": 1766894399999,
          "quote_volume": 702731.025886,
          "trades": 8750,
          "taker_buy_base": 731567.28,
          "taker_buy_quote": 351309.125411
        },
        {
          "timestamp": 1766894400000,
          "datetime": "2025-12-28T04:00:00",
          "open": 0.4787,
          "high": 0.4831,
          "low": 0.4773,
          "close": 0.4808,
          "volume": 636593.54,
          "close_time": 1766908799999,
          "quote_volume": 306010.643861,
          "trades": 6074,
          "taker_buy_base": 428858.21,
          "taker_buy_quote": 206165.054041
        },
        {
          "timestamp": 1766908800000,
          "datetime": "2025-12-28T08:00:00",
          "open": 0.4808,
          "high": 0.4826,
          "low": 0.477,
          "close": 0.4787,
          "volume": 1020899.15,
          "close_time": 1766923199999,
          "quote_volume": 489842.495711,
          "trades": 7895,
          "taker_buy_base": 556338.61,
          "taker_buy_quote": 266999.053616
        },
        {
          "timestamp": 1766923200000,
          "datetime": "2025-12-28T12:00:00",
          "open": 0.4788,
          "high": 0.4806,
          "low": 0.4737,
          "close": 0.4755,
          "volume": 1173168.68,
          "close_time": 1766937599999,
          "quote_volume": 559199.818309,
          "trades": 7959,
          "taker_buy_base": 604267.34,
          "taker_buy_quote": 288115.946736
        },
        {
          "timestamp": 1766937600000,
          "datetime": "2025-12-28T16:00:00",
          "open": 0.4757,
          "high": 0.4789,
          "low": 0.4656,
          "close": 0.4667,
          "volume": 2106396.53,
          "close_time": 1766951999999,
          "quote_volume": 992565.558602,
          "trades": 10546,
          "taker_buy_base": 867604.06,
          "taker_buy_quote": 408863.654561
        },
        {
          "timestamp": 1766952000000,
          "datetime": "2025-12-28T20:00:00",
          "open": 0.4667,
          "high": 0.473,
          "low": 0.465,
          "close": 0.4705,
          "volume": 1602142.38,
          "close_time": 1766966399999,
          "quote_volume": 750637.109584,
          "trades": 8725,
          "taker_buy_base": 976841.82,
          "taker_buy_quote": 457977.461603
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 0.4706,
          "high": 0.4829,
          "low": 0.4693,
          "close": 0.4818,
          "volume": 2060654.24,
          "close_time": 1766980799999,
          "quote_volume": 981657.533139,
          "trades": 19726,
          "taker_buy_base": 1127786.61,
          "taker_buy_quote": 537185.841515
        },
        {
          "timestamp": 1766980800000,
          "datetime": "2025-12-29T04:00:00",
          "open": 0.4819,
          "high": 0.484,
          "low": 0.4696,
          "close": 0.4759,
          "volume": 955584.65,
          "close_time": 1766995199999,
          "quote_volume": 456403.734555,
          "trades": 9363,
          "taker_buy_base": 491380.4,
          "taker_buy_quote": 234976.325476
        },
        {
          "timestamp": 1766995200000,
          "datetime": "2025-12-29T08:00:00",
          "open": 0.4759,
          "high": 0.4775,
          "low": 0.4628,
          "close": 0.4676,
          "volume": 1135769.25,
          "close_time": 1767009599999,
          "quote_volume": 534014.344046,
          "trades": 11022,
          "taker_buy_base": 549802.25,
          "taker_buy_quote": 258539.48575
        },
        {
          "timestamp": 1767009600000,
          "datetime": "2025-12-29T12:00:00",
          "open": 0.4675,
          "high": 0.4683,
          "low": 0.4557,
          "close": 0.4621,
          "volume": 2474924.13,
          "close_time": 1767023999999,
          "quote_volume": 1139980.642354,
          "trades": 22472,
          "taker_buy_base": 1084064.29,
          "taker_buy_quote": 499644.961947
        },
        {
          "timestamp": 1767024000000,
          "datetime": "2025-12-29T16:00:00",
          "open": 0.462,
          "high": 0.4625,
          "low": 0.4541,
          "close": 0.4554,
          "volume": 1108381.03,
          "close_time": 1767038399999,
          "quote_volume": 508283.16118,
          "trades": 9034,
          "taker_buy_base": 591177.33,
          "taker_buy_quote": 271124.863003
        },
        {
          "timestamp": 1767038400000,
          "datetime": "2025-12-29T20:00:00",
          "open": 0.4554,
          "high": 0.4572,
          "low": 0.452,
          "close": 0.4549,
          "volume": 692629.76,
          "close_time": 1767052799999,
          "quote_volume": 314985.398158,
          "trades": 5796,
          "taker_buy_base": 323446.56,
          "taker_buy_quote": 147086.043052
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 0.4549,
          "high": 0.4581,
          "low": 0.4515,
          "close": 0.4547,
          "volume": 736754.58,
          "close_time": 1767067199999,
          "quote_volume": 335084.193225,
          "trades": 6745,
          "taker_buy_base": 322287.84,
          "taker_buy_quote": 146573.377979
        },
        {
          "timestamp": 1767067200000,
          "datetime": "2025-12-30T04:00:00",
          "open": 0.4547,
          "high": 0.4616,
          "low": 0.4519,
          "close": 0.4602,
          "volume": 1019636.46,
          "close_time": 1767081599999,
          "quote_volume": 466901.788722,
          "trades": 6230,
          "taker_buy_base": 682983.97,
          "taker_buy_quote": 312673.662567
        },
        {
          "timestamp": 1767081600000,
          "datetime": "2025-12-30T08:00:00",
          "open": 0.4602,
          "high": 0.471,
          "low": 0.4602,
          "close": 0.4705,
          "volume": 1644094.72,
          "close_time": 1767095999999,
          "quote_volume": 766482.690384,
          "trades": 12039,
          "taker_buy_base": 831288.7,
          "taker_buy_quote": 387640.579984
        },
        {
          "timestamp": 1767096000000,
          "datetime": "2025-12-30T12:00:00",
          "open": 0.4706,
          "high": 0.4739,
          "low": 0.4564,
          "close": 0.4663,
          "volume": 3109732.33,
          "close_time": 1767110399999,
          "quote_volume": 1445825.664029,
          "trades": 22695,
          "taker_buy_base": 1379100.46,
          "taker_buy_quote": 642023.446563
        },
        {
          "timestamp": 1767110400000,
          "datetime": "2025-12-30T16:00:00",
          "open": 0.4664,
          "high": 0.4697,
          "low": 0.4553,
          "close": 0.4608,
          "volume": 1446181.66,
          "close_time": 1767124799999,
          "quote_volume": 666403.954074,
          "trades": 11679,
          "taker_buy_base": 738463.43,
          "taker_buy_quote": 340426.447191
        },
        {
          "timestamp": 1767124800000,
          "datetime": "2025-12-30T20:00:00",
          "open": 0.4607,
          "high": 0.4608,
          "low": 0.4552,
          "close": 0.4591,
          "volume": 739813.74,
          "close_time": 1767139199999,
          "quote_volume": 338857.872981,
          "trades": 6041,
          "taker_buy_base": 371817.31,
          "taker_buy_quote": 170280.928699
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 0.459,
          "high": 0.4669,
          "low": 0.4566,
          "close": 0.4629,
          "volume": 751304.71,
          "close_time": 1767153599999,
          "quote_volume": 347466.481949,
          "trades": 6802,
          "taker_buy_base": 308276.51,
          "taker_buy_quote": 142425.496158
        },
        {
          "timestamp": 1767153600000,
          "datetime": "2025-12-31T04:00:00",
          "open": 0.463,
          "high": 0.4653,
          "low": 0.4612,
          "close": 0.4617,
          "volume": 494202.78,
          "close_time": 1767167999999,
          "quote_volume": 228888.793804,
          "trades": 4394,
          "taker_buy_base": 283946.96,
          "taker_buy_quote": 131508.756432
        },
        {
          "timestamp": 1767168000000,
          "datetime": "2025-12-31T08:00:00",
          "open": 0.4616,
          "high": 0.4665,
          "low": 0.4577,
          "close": 0.4663,
          "volume": 1058019.54,
          "close_time": 1767182399999,
          "quote_volume": 488369.694361,
          "trades": 7291,
          "taker_buy_base": 614755.11,
          "taker_buy_quote": 283780.389539
        },
        {
          "timestamp": 1767182400000,
          "datetime": "2025-12-31T12:00:00",
          "open": 0.4662,
          "high": 0.4794,
          "low": 0.4645,
          "close": 0.4743,
          "volume": 2452791.99,
          "close_time": 1767196799999,
          "quote_volume": 1157456.526127,
          "trades": 20567,
          "taker_buy_base": 1427291.29,
          "taker_buy_quote": 672718.799497
        },
        {
          "timestamp": 1767196800000,
          "datetime": "2025-12-31T16:00:00",
          "open": 0.4742,
          "high": 0.477,
          "low": 0.446,
          "close": 0.4526,
          "volume": 4084736.77,
          "close_time": 1767211199999,
          "quote_volume": 1861265.349524,
          "trades": 27203,
          "taker_buy_base": 1992938.81,
          "taker_buy_quote": 906454.626454
        },
        {
          "timestamp": 1767211200000,
          "datetime": "2025-12-31T20:00:00",
          "open": 0.4525,
          "high": 0.4618,
          "low": 0.4492,
          "close": 0.4559,
          "volume": 2181551.39,
          "close_time": 1767225599999,
          "quote_volume": 994590.535277,
          "trades": 13964,
          "taker_buy_base": 1204492.01,
          "taker_buy_quote": 549627.385354
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 0.4558,
          "high": 0.4642,
          "low": 0.4511,
          "close": 0.4523,
          "volume": 996265.28,
          "close_time": 1767239999999,
          "quote_volume": 455019.76312,
          "trades": 8084,
          "taker_buy_base": 522973.53,
          "taker_buy_quote": 239424.723396
        },
        {
          "timestamp": 1767240000000,
          "datetime": "2026-01-01T04:00:00",
          "open": 0.4524,
          "high": 0.4613,
          "low": 0.45,
          "close": 0.4606,
          "volume": 731925.38,
          "close_time": 1767254399999,
          "quote_volume": 335068.730095,
          "trades": 6085,
          "taker_buy_base": 421524.76,
          "taker_buy_quote": 192997.837443
        },
        {
          "timestamp": 1767254400000,
          "datetime": "2026-01-01T08:00:00",
          "open": 0.4605,
          "high": 0.4712,
          "low": 0.4597,
          "close": 0.4698,
          "volume": 1987379.56,
          "close_time": 1767268799999,
          "quote_volume": 926471.543013,
          "trades": 10366,
          "taker_buy_base": 877982.89,
          "taker_buy_quote": 410105.37978
        },
        {
          "timestamp": 1767268800000,
          "datetime": "2026-01-01T12:00:00",
          "open": 0.4699,
          "high": 0.4897,
          "low": 0.4671,
          "close": 0.4874,
          "volume": 3069055.38,
          "close_time": 1767283199999,
          "quote_volume": 1476998.314678,
          "trades": 20405,
          "taker_buy_base": 1803358.29,
          "taker_buy_quote": 868008.899618
        },
        {
          "timestamp": 1767283200000,
          "datetime": "2026-01-01T16:00:00",
          "open": 0.4874,
          "high": 0.5022,
          "low": 0.4843,
          "close": 0.5022,
          "volume": 2910734.94,
          "close_time": 1767297599999,
          "quote_volume": 1433672.428501,
          "trades": 19202,
          "taker_buy_base": 1575840.36,
          "taker_buy_quote": 776177.292096
        },
        {
          "timestamp": 1767297600000,
          "datetime": "2026-01-01T20:00:00",
          "open": 0.502,
          "high": 0.5044,
          "low": 0.4953,
          "close": 0.4981,
          "volume": 2462619.01,
          "close_time": 1767311999999,
          "quote_volume": 1228545.112888,
          "trades": 14970,
          "taker_buy_base": 1360686.12,
          "taker_buy_quote": 678681.166044
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 0.4981,
          "high": 0.5047,
          "low": 0.4931,
          "close": 0.502,
          "volume": 1126768.73,
          "close_time": 1767326399999,
          "quote_volume": 561799.167183,
          "trades": 11476,
          "taker_buy_base": 570660.47,
          "taker_buy_quote": 284807.687829
        },
        {
          "timestamp": 1767326400000,
          "datetime": "2026-01-02T04:00:00",
          "open": 0.5021,
          "high": 0.5049,
          "low": 0.4967,
          "close": 0.4978,
          "volume": 1027581.59,
          "close_time": 1767340799999,
          "quote_volume": 514495.849971,
          "trades": 8214,
          "taker_buy_base": 553913.2,
          "taker_buy_quote": 277506.443462
        },
        {
          "timestamp": 1767340800000,
          "datetime": "2026-01-02T08:00:00",
          "open": 0.4977,
          "high": 0.5068,
          "low": 0.495,
          "close": 0.499,
          "volume": 1493056.4,
          "close_time": 1767355199999,
          "quote_volume": 747283.478666,
          "trades": 12222,
          "taker_buy_base": 783324.05,
          "taker_buy_quote": 392467.410645
        },
        {
          "timestamp": 1767355200000,
          "datetime": "2026-01-02T12:00:00",
          "open": 0.4989,
          "high": 0.5098,
          "low": 0.4948,
          "close": 0.5026,
          "volume": 2430425.07,
          "close_time": 1767369599999,
          "quote_volume": 1221612.059739,
          "trades": 24887,
          "taker_buy_base": 1172413.81,
          "taker_buy_quote": 589568.931848
        },
        {
          "timestamp": 1767369600000,
          "datetime": "2026-01-02T16:00:00",
          "open": 0.5025,
          "high": 0.5153,
          "low": 0.5003,
          "close": 0.515,
          "volume": 2370957.39,
          "close_time": 1767383999999,
          "quote_volume": 1205085.404742,
          "trades": 23410,
          "taker_buy_base": 1282905.57,
          "taker_buy_quote": 651974.396168
        },
        {
          "timestamp": 1767384000000,
          "datetime": "2026-01-02T20:00:00",
          "open": 0.5151,
          "high": 0.5303,
          "low": 0.5103,
          "close": 0.53,
          "volume": 2176011.96,
          "close_time": 1767398399999,
          "quote_volume": 1133071.706014,
          "trades": 17060,
          "taker_buy_base": 1172994.1,
          "taker_buy_quote": 610387.131381
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 0.5299,
          "high": 0.5364,
          "low": 0.5231,
          "close": 0.5344,
          "volume": 1265639.87,
          "close_time": 1767412799999,
          "quote_volume": 670958.716168,
          "trades": 14262,
          "taker_buy_base": 621803.36,
          "taker_buy_quote": 329931.627198
        },
        {
          "timestamp": 1767412800000,
          "datetime": "2026-01-03T04:00:00",
          "open": 0.5343,
          "high": 0.5359,
          "low": 0.5111,
          "close": 0.5128,
          "volume": 2017092.23,
          "close_time": 1767427199999,
          "quote_volume": 1056603.446968,
          "trades": 17893,
          "taker_buy_base": 774822.14,
          "taker_buy_quote": 405492.870508
        },
        {
          "timestamp": 1767427200000,
          "datetime": "2026-01-03T08:00:00",
          "open": 0.5127,
          "high": 0.5205,
          "low": 0.5084,
          "close": 0.5202,
          "volume": 2172548.65,
          "close_time": 1767441599999,
          "quote_volume": 1119589.953211,
          "trades": 17700,
          "taker_buy_base": 1183418.32,
          "taker_buy_quote": 609495.796399
        },
        {
          "timestamp": 1767441600000,
          "datetime": "2026-01-03T12:00:00",
          "open": 0.5201,
          "high": 0.5283,
          "low": 0.5182,
          "close": 0.5238,
          "volume": 1709533.78,
          "close_time": 1767455999999,
          "quote_volume": 895151.193311,
          "trades": 13192,
          "taker_buy_base": 852230.19,
          "taker_buy_quote": 446460.336847
        },
        {
          "timestamp": 1767456000000,
          "datetime": "2026-01-03T16:00:00",
          "open": 0.5239,
          "high": 0.5335,
          "low": 0.5236,
          "close": 0.5262,
          "volume": 1336409.81,
          "close_time": 1767470399999,
          "quote_volume": 705166.245223,
          "trades": 11694,
          "taker_buy_base": 687986.19,
          "taker_buy_quote": 362970.356928
        },
        {
          "timestamp": 1767470400000,
          "datetime": "2026-01-03T20:00:00",
          "open": 0.5262,
          "high": 0.5318,
          "low": 0.5213,
          "close": 0.5307,
          "volume": 567839.33,
          "close_time": 1767484799999,
          "quote_volume": 299052.991164,
          "trades": 7360,
          "taker_buy_base": 260007.1,
          "taker_buy_quote": 136971.125546
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 0.5306,
          "high": 0.5419,
          "low": 0.527,
          "close": 0.5397,
          "volume": 1291437.89,
          "close_time": 1767499199999,
          "quote_volume": 689938.758644,
          "trades": 18374,
          "taker_buy_base": 745065.19,
          "taker_buy_quote": 398321.163973
        },
        {
          "timestamp": 1767499200000,
          "datetime": "2026-01-04T04:00:00",
          "open": 0.5396,
          "high": 0.5581,
          "low": 0.536,
          "close": 0.5463,
          "volume": 3232416.16,
          "close_time": 1767513599999,
          "quote_volume": 1765575.331384,
          "trades": 27469,
          "taker_buy_base": 1567532.5,
          "taker_buy_quote": 855620.494428
        },
        {
          "timestamp": 1767513600000,
          "datetime": "2026-01-04T08:00:00",
          "open": 0.5464,
          "high": 0.5602,
          "low": 0.5407,
          "close": 0.5595,
          "volume": 2491458.9,
          "close_time": 1767527999999,
          "quote_volume": 1377026.145496,
          "trades": 26975,
          "taker_buy_base": 1412749.74,
          "taker_buy_quote": 780792.736824
        },
        {
          "timestamp": 1767528000000,
          "datetime": "2026-01-04T12:00:00",
          "open": 0.5596,
          "high": 0.5753,
          "low": 0.5519,
          "close": 0.5731,
          "volume": 3180665.97,
          "close_time": 1767542399999,
          "quote_volume": 1792748.416565,
          "trades": 34033,
          "taker_buy_base": 1514043.66,
          "taker_buy_quote": 853545.562851
        },
        {
          "timestamp": 1767542400000,
          "datetime": "2026-01-04T16:00:00",
          "open": 0.573,
          "high": 0.5939,
          "low": 0.5645,
          "close": 0.5707,
          "volume": 4625495.0,
          "close_time": 1767556799999,
          "quote_volume": 2674065.035798,
          "trades": 45232,
          "taker_buy_base": 2110526.23,
          "taker_buy_quote": 1220816.483008
        },
        {
          "timestamp": 1767556800000,
          "datetime": "2026-01-04T20:00:00",
          "open": 0.5706,
          "high": 0.5793,
          "low": 0.567,
          "close": 0.574,
          "volume": 1171400.8,
          "close_time": 1767571199999,
          "quote_volume": 671465.066173,
          "trades": 17555,
          "taker_buy_base": 575277.48,
          "taker_buy_quote": 329839.960958
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 0.5739,
          "high": 0.5796,
          "low": 0.5544,
          "close": 0.5692,
          "volume": 3468060.32,
          "close_time": 1767585599999,
          "quote_volume": 1970979.686867,
          "trades": 32963,
          "taker_buy_base": 1597838.38,
          "taker_buy_quote": 909089.750483
        },
        {
          "timestamp": 1767585600000,
          "datetime": "2026-01-05T04:00:00",
          "open": 0.5692,
          "high": 0.571,
          "low": 0.5577,
          "close": 0.5684,
          "volume": 1816922.38,
          "close_time": 1767599999999,
          "quote_volume": 1025087.335859,
          "trades": 20989,
          "taker_buy_base": 991350.45,
          "taker_buy_quote": 559391.4323
        },
        {
          "timestamp": 1767600000000,
          "datetime": "2026-01-05T08:00:00",
          "open": 0.5684,
          "high": 0.5697,
          "low": 0.5586,
          "close": 0.5625,
          "volume": 1748981.72,
          "close_time": 1767614399999,
          "quote_volume": 985350.623859,
          "trades": 17805,
          "taker_buy_base": 1059755.55,
          "taker_buy_quote": 597362.713001
        },
        {
          "timestamp": 1767614400000,
          "datetime": "2026-01-05T12:00:00",
          "open": 0.5625,
          "high": 0.5854,
          "low": 0.5591,
          "close": 0.5817,
          "volume": 1796447.39,
          "close_time": 1767628799999,
          "quote_volume": 1025103.019615,
          "trades": 26397,
          "taker_buy_base": 978045.37,
          "taker_buy_quote": 557774.994639
        },
        {
          "timestamp": 1767628800000,
          "datetime": "2026-01-05T16:00:00",
          "open": 0.5818,
          "high": 0.5931,
          "low": 0.5678,
          "close": 0.5862,
          "volume": 3076451.0,
          "close_time": 1767643199999,
          "quote_volume": 1795343.356324,
          "trades": 30590,
          "taker_buy_base": 1667334.41,
          "taker_buy_quote": 974089.379602
        },
        {
          "timestamp": 1767643200000,
          "datetime": "2026-01-05T20:00:00",
          "open": 0.5863,
          "high": 0.5989,
          "low": 0.5859,
          "close": 0.5886,
          "volume": 1668886.57,
          "close_time": 1767657599999,
          "quote_volume": 988845.264768,
          "trades": 20804,
          "taker_buy_base": 713575.94,
          "taker_buy_quote": 422761.460816
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 0.5884,
          "high": 0.5944,
          "low": 0.5781,
          "close": 0.5878,
          "volume": 1370223.69,
          "close_time": 1767671999999,
          "quote_volume": 801186.351055,
          "trades": 20152,
          "taker_buy_base": 737130.78,
          "taker_buy_quote": 430943.769924
        },
        {
          "timestamp": 1767672000000,
          "datetime": "2026-01-06T04:00:00",
          "open": 0.5878,
          "high": 0.591,
          "low": 0.5752,
          "close": 0.5774,
          "volume": 2280522.98,
          "close_time": 1767686399999,
          "quote_volume": 1333065.456739,
          "trades": 18423,
          "taker_buy_base": 1234784.61,
          "taker_buy_quote": 721504.6543
        },
        {
          "timestamp": 1767686400000,
          "datetime": "2026-01-06T08:00:00",
          "open": 0.5776,
          "high": 0.5975,
          "low": 0.5769,
          "close": 0.5942,
          "volume": 1666408.35,
          "close_time": 1767700799999,
          "quote_volume": 972866.359005,
          "trades": 17995,
          "taker_buy_base": 1028886.64,
          "taker_buy_quote": 600077.947602
        },
        {
          "timestamp": 1767700800000,
          "datetime": "2026-01-06T12:00:00",
          "open": 0.5941,
          "high": 0.613,
          "low": 0.5846,
          "close": 0.5887,
          "volume": 3234564.53,
          "close_time": 1767715199999,
          "quote_volume": 1941518.967024,
          "trades": 35213,
          "taker_buy_base": 1708875.06,
          "taker_buy_quote": 1027385.72798
        },
        {
          "timestamp": 1767715200000,
          "datetime": "2026-01-06T16:00:00",
          "open": 0.5888,
          "high": 0.5904,
          "low": 0.5644,
          "close": 0.5711,
          "volume": 2906565.07,
          "close_time": 1767729599999,
          "quote_volume": 1672144.69699,
          "trades": 37610,
          "taker_buy_base": 1278533.08,
          "taker_buy_quote": 735461.396935
        },
        {
          "timestamp": 1767729600000,
          "datetime": "2026-01-06T20:00:00",
          "open": 0.5711,
          "high": 0.6026,
          "low": 0.5711,
          "close": 0.5904,
          "volume": 2066366.81,
          "close_time": 1767743999999,
          "quote_volume": 1217778.323473,
          "trades": 25534,
          "taker_buy_base": 1065353.23,
          "taker_buy_quote": 627830.955895
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 0.5907,
          "high": 0.5908,
          "low": 0.5722,
          "close": 0.5778,
          "volume": 932453.06,
          "close_time": 1767758399999,
          "quote_volume": 539658.641566,
          "trades": 15230,
          "taker_buy_base": 411080.64,
          "taker_buy_quote": 237586.860286
        },
        {
          "timestamp": 1767758400000,
          "datetime": "2026-01-07T04:00:00",
          "open": 0.5777,
          "high": 0.5985,
          "low": 0.5764,
          "close": 0.5979,
          "volume": 1231131.55,
          "close_time": 1767772799999,
          "quote_volume": 719382.470391,
          "trades": 16144,
          "taker_buy_base": 662367.24,
          "taker_buy_quote": 387364.094418
        },
        {
          "timestamp": 1767772800000,
          "datetime": "2026-01-07T08:00:00",
          "open": 0.598,
          "high": 0.6023,
          "low": 0.5793,
          "close": 0.5874,
          "volume": 1993608.07,
          "close_time": 1767787199999,
          "quote_volume": 1174896.577,
          "trades": 26056,
          "taker_buy_base": 983939.0,
          "taker_buy_quote": 580634.685805
        },
        {
          "timestamp": 1767787200000,
          "datetime": "2026-01-07T12:00:00",
          "open": 0.5873,
          "high": 0.5897,
          "low": 0.5613,
          "close": 0.5666,
          "volume": 2943756.48,
          "close_time": 1767801599999,
          "quote_volume": 1683285.340816,
          "trades": 36404,
          "taker_buy_base": 1262057.65,
          "taker_buy_quote": 722195.824919
        },
        {
          "timestamp": 1767801600000,
          "datetime": "2026-01-07T16:00:00",
          "open": 0.5665,
          "high": 0.5749,
          "low": 0.5633,
          "close": 0.5694,
          "volume": 1765851.31,
          "close_time": 1767815999999,
          "quote_volume": 1005087.087623,
          "trades": 22742,
          "taker_buy_base": 857628.36,
          "taker_buy_quote": 488014.688642
        },
        {
          "timestamp": 1767816000000,
          "datetime": "2026-01-07T20:00:00",
          "open": 0.5695,
          "high": 0.571,
          "low": 0.5563,
          "close": 0.5647,
          "volume": 1467514.43,
          "close_time": 1767830399999,
          "quote_volume": 828194.253852,
          "trades": 16154,
          "taker_buy_base": 602963.02,
          "taker_buy_quote": 340614.424002
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 0.5648,
          "high": 0.5691,
          "low": 0.5554,
          "close": 0.5571,
          "volume": 772557.85,
          "close_time": 1767844799999,
          "quote_volume": 435666.505972,
          "trades": 14526,
          "taker_buy_base": 388231.02,
          "taker_buy_quote": 219070.864486
        },
        {
          "timestamp": 1767844800000,
          "datetime": "2026-01-08T04:00:00",
          "open": 0.5571,
          "high": 0.5655,
          "low": 0.5464,
          "close": 0.5607,
          "volume": 1955664.56,
          "close_time": 1767859199999,
          "quote_volume": 1088649.242085,
          "trades": 24010,
          "taker_buy_base": 871634.5,
          "taker_buy_quote": 485656.544395
        },
        {
          "timestamp": 1767859200000,
          "datetime": "2026-01-08T08:00:00",
          "open": 0.5606,
          "high": 0.5633,
          "low": 0.5374,
          "close": 0.5438,
          "volume": 2319665.9,
          "close_time": 1767873599999,
          "quote_volume": 1270905.312961,
          "trades": 26386,
          "taker_buy_base": 976373.8,
          "taker_buy_quote": 534998.30511
        },
        {
          "timestamp": 1767873600000,
          "datetime": "2026-01-08T12:00:00",
          "open": 0.5439,
          "high": 0.5624,
          "low": 0.532,
          "close": 0.5616,
          "volume": 3391643.07,
          "close_time": 1767887999999,
          "quote_volume": 1843394.77845,
          "trades": 51409,
          "taker_buy_base": 1396629.42,
          "taker_buy_quote": 760919.784396
        },
        {
          "timestamp": 1767888000000,
          "datetime": "2026-01-08T16:00:00",
          "open": 0.5615,
          "high": 0.5638,
          "low": 0.5443,
          "close": 0.5452,
          "volume": 1761145.06,
          "close_time": 1767902399999,
          "quote_volume": 975596.011141,
          "trades": 29548,
          "taker_buy_base": 723291.87,
          "taker_buy_quote": 401314.163007
        },
        {
          "timestamp": 1767902400000,
          "datetime": "2026-01-08T20:00:00",
          "open": 0.5453,
          "high": 0.5571,
          "low": 0.5385,
          "close": 0.5477,
          "volume": 979200.06,
          "close_time": 1767916799999,
          "quote_volume": 535236.533725,
          "trades": 13429,
          "taker_buy_base": 501418.65,
          "taker_buy_quote": 274157.988143
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 0.5478,
          "high": 0.5574,
          "low": 0.5445,
          "close": 0.557,
          "volume": 845197.98,
          "close_time": 1767931199999,
          "quote_volume": 465050.785554,
          "trades": 12726,
          "taker_buy_base": 448138.12,
          "taker_buy_quote": 246671.887312
        },
        {
          "timestamp": 1767931200000,
          "datetime": "2026-01-09T04:00:00",
          "open": 0.557,
          "high": 0.5629,
          "low": 0.5502,
          "close": 0.5593,
          "volume": 736496.86,
          "close_time": 1767945599999,
          "quote_volume": 409825.528582,
          "trades": 10699,
          "taker_buy_base": 338063.18,
          "taker_buy_quote": 188094.001579
        },
        {
          "timestamp": 1767945600000,
          "datetime": "2026-01-09T08:00:00",
          "open": 0.5594,
          "high": 0.561,
          "low": 0.545,
          "close": 0.5508,
          "volume": 1217387.2,
          "close_time": 1767959999999,
          "quote_volume": 673581.742146,
          "trades": 15933,
          "taker_buy_base": 529460.27,
          "taker_buy_quote": 292691.117111
        },
        {
          "timestamp": 1767960000000,
          "datetime": "2026-01-09T12:00:00",
          "open": 0.5508,
          "high": 0.5783,
          "low": 0.5425,
          "close": 0.5737,
          "volume": 3550715.29,
          "close_time": 1767974399999,
          "quote_volume": 1989494.33688,
          "trades": 42547,
          "taker_buy_base": 1952823.13,
          "taker_buy_quote": 1097129.907505
        },
        {
          "timestamp": 1767974400000,
          "datetime": "2026-01-09T16:00:00",
          "open": 0.5736,
          "high": 0.5792,
          "low": 0.5448,
          "close": 0.5477,
          "volume": 2269428.24,
          "close_time": 1767988799999,
          "quote_volume": 1274913.354424,
          "trades": 34221,
          "taker_buy_base": 987131.2,
          "taker_buy_quote": 554686.442768
        },
        {
          "timestamp": 1767988800000,
          "datetime": "2026-01-09T20:00:00",
          "open": 0.5476,
          "high": 0.5613,
          "low": 0.5464,
          "close": 0.5535,
          "volume": 892347.59,
          "close_time": 1768003199999,
          "quote_volume": 493682.236821,
          "trades": 13259,
          "taker_buy_base": 423675.37,
          "taker_buy_quote": 234392.850516
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 0.5534,
          "high": 0.5538,
          "low": 0.541,
          "close": 0.5442,
          "volume": 652422.64,
          "close_time": 1768017599999,
          "quote_volume": 356130.013345,
          "trades": 9057,
          "taker_buy_base": 242323.31,
          "taker_buy_quote": 132549.134183
        },
        {
          "timestamp": 1768017600000,
          "datetime": "2026-01-10T04:00:00",
          "open": 0.5443,
          "high": 0.5505,
          "low": 0.5385,
          "close": 0.5467,
          "volume": 715953.98,
          "close_time": 1768031999999,
          "quote_volume": 389336.302552,
          "trades": 9246,
          "taker_buy_base": 330679.16,
          "taker_buy_quote": 179716.656308
        },
        {
          "timestamp": 1768032000000,
          "datetime": "2026-01-10T08:00:00",
          "open": 0.5466,
          "high": 0.5565,
          "low": 0.5449,
          "close": 0.5564,
          "volume": 747885.89,
          "close_time": 1768046399999,
          "quote_volume": 411766.178516,
          "trades": 8772,
          "taker_buy_base": 413918.37,
          "taker_buy_quote": 227814.477415
        },
        {
          "timestamp": 1768046400000,
          "datetime": "2026-01-10T12:00:00",
          "open": 0.5563,
          "high": 0.5628,
          "low": 0.5501,
          "close": 0.5506,
          "volume": 736766.83,
          "close_time": 1768060799999,
          "quote_volume": 409938.916436,
          "trades": 8710,
          "taker_buy_base": 386997.46,
          "taker_buy_quote": 215423.737952
        },
        {
          "timestamp": 1768060800000,
          "datetime": "2026-01-10T16:00:00",
          "open": 0.5506,
          "high": 0.5592,
          "low": 0.5448,
          "close": 0.5588,
          "volume": 614673.06,
          "close_time": 1768075199999,
          "quote_volume": 338847.937101,
          "trades": 7423,
          "taker_buy_base": 343785.11,
          "taker_buy_quote": 189504.832922
        },
        {
          "timestamp": 1768075200000,
          "datetime": "2026-01-10T20:00:00",
          "open": 0.5589,
          "high": 0.5625,
          "low": 0.5434,
          "close": 0.5473,
          "volume": 911924.59,
          "close_time": 1768089599999,
          "quote_volume": 505382.882709,
          "trades": 7567,
          "taker_buy_base": 487898.76,
          "taker_buy_quote": 270588.712283
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 0.5474,
          "high": 0.553,
          "low": 0.5457,
          "close": 0.5524,
          "volume": 442778.46,
          "close_time": 1768103999999,
          "quote_volume": 243321.837387,
          "trades": 5222,
          "taker_buy_base": 206754.76,
          "taker_buy_quote": 113586.88278
        },
        {
          "timestamp": 1768104000000,
          "datetime": "2026-01-11T04:00:00",
          "open": 0.5524,
          "high": 0.5542,
          "low": 0.548,
          "close": 0.5529,
          "volume": 436454.04,
          "close_time": 1768118399999,
          "quote_volume": 240815.513925,
          "trades": 4828,
          "taker_buy_base": 240589.5,
          "taker_buy_quote": 132749.320751
        },
        {
          "timestamp": 1768118400000,
          "datetime": "2026-01-11T08:00:00",
          "open": 0.5528,
          "high": 0.5606,
          "low": 0.5506,
          "close": 0.5585,
          "volume": 578830.19,
          "close_time": 1768132799999,
          "quote_volume": 321758.870102,
          "trades": 6826,
          "taker_buy_base": 300477.87,
          "taker_buy_quote": 167062.272304
        },
        {
          "timestamp": 1768132800000,
          "datetime": "2026-01-11T12:00:00",
          "open": 0.5586,
          "high": 0.5623,
          "low": 0.5487,
          "close": 0.552,
          "volume": 1047244.14,
          "close_time": 1768147199999,
          "quote_volume": 583517.462497,
          "trades": 10428,
          "taker_buy_base": 382264.34,
          "taker_buy_quote": 213207.518508
        },
        {
          "timestamp": 1768147200000,
          "datetime": "2026-01-11T16:00:00",
          "open": 0.5521,
          "high": 0.5637,
          "low": 0.5509,
          "close": 0.5546,
          "volume": 1315776.53,
          "close_time": 1768161599999,
          "quote_volume": 732801.869621,
          "trades": 12536,
          "taker_buy_base": 652539.32,
          "taker_buy_quote": 363235.545291
        },
        {
          "timestamp": 1768161600000,
          "datetime": "2026-01-11T20:00:00",
          "open": 0.5545,
          "high": 0.5545,
          "low": 0.5348,
          "close": 0.5471,
          "volume": 1591538.86,
          "close_time": 1768175999999,
          "quote_volume": 865956.094004,
          "trades": 16772,
          "taker_buy_base": 671635.95,
          "taker_buy_quote": 365659.433902
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 0.547,
          "high": 0.5781,
          "low": 0.537,
          "close": 0.5602,
          "volume": 1950166.05,
          "close_time": 1768190399999,
          "quote_volume": 1089091.040662,
          "trades": 27495,
          "taker_buy_base": 1193022.65,
          "taker_buy_quote": 666242.462654
        },
        {
          "timestamp": 1768190400000,
          "datetime": "2026-01-12T04:00:00",
          "open": 0.5602,
          "high": 0.5687,
          "low": 0.5445,
          "close": 0.5448,
          "volume": 1211631.64,
          "close_time": 1768204799999,
          "quote_volume": 677240.048427,
          "trades": 13609,
          "taker_buy_base": 607092.01,
          "taker_buy_quote": 339487.702979
        },
        {
          "timestamp": 1768204800000,
          "datetime": "2026-01-12T08:00:00",
          "open": 0.5447,
          "high": 0.5482,
          "low": 0.5336,
          "close": 0.5448,
          "volume": 1970933.39,
          "close_time": 1768219199999,
          "quote_volume": 1061149.611527,
          "trades": 16241,
          "taker_buy_base": 1073504.1,
          "taker_buy_quote": 577108.275632
        },
        {
          "timestamp": 1768219200000,
          "datetime": "2026-01-12T12:00:00",
          "open": 0.5447,
          "high": 0.5476,
          "low": 0.524,
          "close": 0.5437,
          "volume": 2072908.82,
          "close_time": 1768233599999,
          "quote_volume": 1111652.657645,
          "trades": 24170,
          "taker_buy_base": 1036980.82,
          "taker_buy_quote": 556278.69175
        },
        {
          "timestamp": 1768233600000,
          "datetime": "2026-01-12T16:00:00",
          "open": 0.5436,
          "high": 0.554,
          "low": 0.5337,
          "close": 0.5415,
          "volume": 1767290.13,
          "close_time": 1768247999999,
          "quote_volume": 958112.675319,
          "trades": 21830,
          "taker_buy_base": 771185.49,
          "taker_buy_quote": 418349.795245
        },
        {
          "timestamp": 1768248000000,
          "datetime": "2026-01-12T20:00:00",
          "open": 0.5416,
          "high": 0.5464,
          "low": 0.5275,
          "close": 0.5297,
          "volume": 945055.46,
          "close_time": 1768262399999,
          "quote_volume": 505005.387436,
          "trades": 11969,
          "taker_buy_base": 419922.98,
          "taker_buy_quote": 224408.338597
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 0.5297,
          "high": 0.5376,
          "low": 0.5285,
          "close": 0.5371,
          "volume": 706705.66,
          "close_time": 1768276799999,
          "quote_volume": 376507.378236,
          "trades": 9731,
          "taker_buy_base": 369483.74,
          "taker_buy_quote": 196822.742623
        },
        {
          "timestamp": 1768276800000,
          "datetime": "2026-01-13T04:00:00",
          "open": 0.5371,
          "high": 0.5594,
          "low": 0.5371,
          "close": 0.5557,
          "volume": 1332814.74,
          "close_time": 1768291199999,
          "quote_volume": 734281.245952,
          "trades": 14518,
          "taker_buy_base": 693673.32,
          "taker_buy_quote": 381923.863936
        },
        {
          "timestamp": 1768291200000,
          "datetime": "2026-01-13T08:00:00",
          "open": 0.5558,
          "high": 0.5635,
          "low": 0.5492,
          "close": 0.5606,
          "volume": 1609762.84,
          "close_time": 1768305599999,
          "quote_volume": 898800.614714,
          "trades": 15230,
          "taker_buy_base": 868477.21,
          "taker_buy_quote": 484954.870286
        },
        {
          "timestamp": 1768305600000,
          "datetime": "2026-01-13T12:00:00",
          "open": 0.5606,
          "high": 0.5912,
          "low": 0.5576,
          "close": 0.591,
          "volume": 3542466.02,
          "close_time": 1768319999999,
          "quote_volume": 2036756.358468,
          "trades": 41709,
          "taker_buy_base": 1970059.36,
          "taker_buy_quote": 1133414.845302
        },
        {
          "timestamp": 1768320000000,
          "datetime": "2026-01-13T16:00:00",
          "open": 0.5911,
          "high": 0.6182,
          "low": 0.5901,
          "close": 0.5972,
          "volume": 6267190.1,
          "close_time": 1768334399999,
          "quote_volume": 3769717.039107,
          "trades": 58489,
          "taker_buy_base": 3309296.25,
          "taker_buy_quote": 1990790.556861
        },
        {
          "timestamp": 1768334400000,
          "datetime": "2026-01-13T20:00:00",
          "open": 0.5973,
          "high": 0.6257,
          "low": 0.5866,
          "close": 0.6075,
          "volume": 4952288.34,
          "close_time": 1768348799999,
          "quote_volume": 3007125.079476,
          "trades": 39062,
          "taker_buy_base": 2538633.89,
          "taker_buy_quote": 1543064.544545
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 0.6077,
          "high": 0.6134,
          "low": 0.603,
          "close": 0.6062,
          "volume": 1184101.92,
          "close_time": 1768363199999,
          "quote_volume": 719458.56623,
          "trades": 14401,
          "taker_buy_base": 628139.82,
          "taker_buy_quote": 381614.186846
        },
        {
          "timestamp": 1768363200000,
          "datetime": "2026-01-14T04:00:00",
          "open": 0.6061,
          "high": 0.6116,
          "low": 0.6016,
          "close": 0.6062,
          "volume": 989073.68,
          "close_time": 1768377599999,
          "quote_volume": 599120.430907,
          "trades": 10614,
          "taker_buy_base": 477510.26,
          "taker_buy_quote": 289373.578763
        },
        {
          "timestamp": 1768377600000,
          "datetime": "2026-01-14T08:00:00",
          "open": 0.6063,
          "high": 0.6155,
          "low": 0.6032,
          "close": 0.6071,
          "volume": 1297400.26,
          "close_time": 1768391999999,
          "quote_volume": 790708.53794,
          "trades": 13388,
          "taker_buy_base": 653637.4,
          "taker_buy_quote": 398560.635033
        },
        {
          "timestamp": 1768392000000,
          "datetime": "2026-01-14T12:00:00",
          "open": 0.6069,
          "high": 0.6119,
          "low": 0.5931,
          "close": 0.6093,
          "volume": 3235676.14,
          "close_time": 1768406399999,
          "quote_volume": 1956670.288188,
          "trades": 24675,
          "taker_buy_base": 1386668.89,
          "taker_buy_quote": 839854.288363
        },
        {
          "timestamp": 1768406400000,
          "datetime": "2026-01-14T16:00:00",
          "open": 0.6094,
          "high": 0.6145,
          "low": 0.582,
          "close": 0.5955,
          "volume": 3703396.29,
          "close_time": 1768420799999,
          "quote_volume": 2211471.133323,
          "trades": 28763,
          "taker_buy_base": 1835716.06,
          "taker_buy_quote": 1095291.459384
        },
        {
          "timestamp": 1768420800000,
          "datetime": "2026-01-14T20:00:00",
          "open": 0.5954,
          "high": 0.6012,
          "low": 0.5864,
          "close": 0.5912,
          "volume": 1283635.67,
          "close_time": 1768435199999,
          "quote_volume": 761559.90476,
          "trades": 13142,
          "taker_buy_base": 569472.02,
          "taker_buy_quote": 338070.050312
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 0.5913,
          "high": 0.593,
          "low": 0.5744,
          "close": 0.576,
          "volume": 1904985.04,
          "close_time": 1768449599999,
          "quote_volume": 1113403.79095,
          "trades": 15232,
          "taker_buy_base": 734787.1,
          "taker_buy_quote": 430137.785131
        },
        {
          "timestamp": 1768449600000,
          "datetime": "2026-01-15T04:00:00",
          "open": 0.5759,
          "high": 0.5908,
          "low": 0.5749,
          "close": 0.5876,
          "volume": 827869.01,
          "close_time": 1768463999999,
          "quote_volume": 482712.301759,
          "trades": 9472,
          "taker_buy_base": 350130.71,
          "taker_buy_quote": 204016.09204
        },
        {
          "timestamp": 1768464000000,
          "datetime": "2026-01-15T08:00:00",
          "open": 0.5875,
          "high": 0.5883,
          "low": 0.5762,
          "close": 0.5782,
          "volume": 1757628.54,
          "close_time": 1768478399999,
          "quote_volume": 1024940.039333,
          "trades": 10915,
          "taker_buy_base": 978700.41,
          "taker_buy_quote": 570534.198506
        },
        {
          "timestamp": 1768478400000,
          "datetime": "2026-01-15T12:00:00",
          "open": 0.578,
          "high": 0.5858,
          "low": 0.5574,
          "close": 0.5665,
          "volume": 2476397.21,
          "close_time": 1768492799999,
          "quote_volume": 1418233.594264,
          "trades": 25749,
          "taker_buy_base": 1241737.46,
          "taker_buy_quote": 711438.006303
        },
        {
          "timestamp": 1768492800000,
          "datetime": "2026-01-15T16:00:00",
          "open": 0.5664,
          "high": 0.5707,
          "low": 0.549,
          "close": 0.5556,
          "volume": 2503202.51,
          "close_time": 1768507199999,
          "quote_volume": 1401426.641187,
          "trades": 26729,
          "taker_buy_base": 1126194.44,
          "taker_buy_quote": 630655.339512
        },
        {
          "timestamp": 1768507200000,
          "datetime": "2026-01-15T20:00:00",
          "open": 0.5555,
          "high": 0.5618,
          "low": 0.5492,
          "close": 0.5606,
          "volume": 1145075.99,
          "close_time": 1768521599999,
          "quote_volume": 636724.875167,
          "trades": 11646,
          "taker_buy_base": 567296.17,
          "taker_buy_quote": 315549.751353
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 0.5608,
          "high": 0.563,
          "low": 0.5536,
          "close": 0.5581,
          "volume": 996492.15,
          "close_time": 1768535999999,
          "quote_volume": 556984.22321,
          "trades": 10726,
          "taker_buy_base": 357830.88,
          "taker_buy_quote": 199862.714986
        },
        {
          "timestamp": 1768536000000,
          "datetime": "2026-01-16T04:00:00",
          "open": 0.558,
          "high": 0.5612,
          "low": 0.5506,
          "close": 0.5572,
          "volume": 675901.54,
          "close_time": 1768550399999,
          "quote_volume": 375912.30947,
          "trades": 9309,
          "taker_buy_base": 364370.79,
          "taker_buy_quote": 202702.390579
        },
        {
          "timestamp": 1768550400000,
          "datetime": "2026-01-16T08:00:00",
          "open": 0.5573,
          "high": 0.5628,
          "low": 0.5565,
          "close": 0.5599,
          "volume": 584183.43,
          "close_time": 1768564799999,
          "quote_volume": 326962.61572,
          "trades": 7896,
          "taker_buy_base": 285667.64,
          "taker_buy_quote": 159980.214097
        },
        {
          "timestamp": 1768564800000,
          "datetime": "2026-01-16T12:00:00",
          "open": 0.5598,
          "high": 0.5614,
          "low": 0.54,
          "close": 0.5435,
          "volume": 1719127.77,
          "close_time": 1768579199999,
          "quote_volume": 949364.410796,
          "trades": 18328,
          "taker_buy_base": 759787.69,
          "taker_buy_quote": 420629.18921
        },
        {
          "timestamp": 1768579200000,
          "datetime": "2026-01-16T16:00:00",
          "open": 0.5434,
          "high": 0.5562,
          "low": 0.5416,
          "close": 0.5557,
          "volume": 1713100.23,
          "close_time": 1768593599999,
          "quote_volume": 940041.243135,
          "trades": 19223,
          "taker_buy_base": 901732.93,
          "taker_buy_quote": 494749.864752
        },
        {
          "timestamp": 1768593600000,
          "datetime": "2026-01-16T20:00:00",
          "open": 0.5557,
          "high": 0.5755,
          "low": 0.5522,
          "close": 0.5723,
          "volume": 1645088.44,
          "close_time": 1768607999999,
          "quote_volume": 937619.967147,
          "trades": 17018,
          "taker_buy_base": 909491.26,
          "taker_buy_quote": 518085.037463
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 0.5724,
          "high": 0.5931,
          "low": 0.5718,
          "close": 0.5811,
          "volume": 1747109.52,
          "close_time": 1768622399999,
          "quote_volume": 1017619.156685,
          "trades": 16526,
          "taker_buy_base": 1059330.88,
          "taker_buy_quote": 616477.630962
        },
        {
          "timestamp": 1768622400000,
          "datetime": "2026-01-17T04:00:00",
          "open": 0.5812,
          "high": 0.5974,
          "low": 0.5768,
          "close": 0.5944,
          "volume": 1062610.36,
          "close_time": 1768636799999,
          "quote_volume": 625299.656899,
          "trades": 13678,
          "taker_buy_base": 595206.69,
          "taker_buy_quote": 350566.901921
        },
        {
          "timestamp": 1768636800000,
          "datetime": "2026-01-17T08:00:00",
          "open": 0.5943,
          "high": 0.5999,
          "low": 0.5775,
          "close": 0.5782,
          "volume": 2732205.32,
          "close_time": 1768651199999,
          "quote_volume": 1611408.562518,
          "trades": 21407,
          "taker_buy_base": 975137.31,
          "taker_buy_quote": 575102.665383
        },
        {
          "timestamp": 1768651200000,
          "datetime": "2026-01-17T12:00:00",
          "open": 0.5781,
          "high": 0.5943,
          "low": 0.5778,
          "close": 0.5891,
          "volume": 1448123.23,
          "close_time": 1768665599999,
          "quote_volume": 849559.779518,
          "trades": 19788,
          "taker_buy_base": 808237.65,
          "taker_buy_quote": 474434.697218
        },
        {
          "timestamp": 1768665600000,
          "datetime": "2026-01-17T16:00:00",
          "open": 0.589,
          "high": 0.5897,
          "low": 0.5796,
          "close": 0.5838,
          "volume": 1275493.69,
          "close_time": 1768679999999,
          "quote_volume": 744718.863279,
          "trades": 15106,
          "taker_buy_base": 584838.08,
          "taker_buy_quote": 341400.67276
        },
        {
          "timestamp": 1768680000000,
          "datetime": "2026-01-17T20:00:00",
          "open": 0.5838,
          "high": 0.5855,
          "low": 0.5735,
          "close": 0.5775,
          "volume": 890787.26,
          "close_time": 1768694399999,
          "quote_volume": 516117.163573,
          "trades": 10411,
          "taker_buy_base": 442223.21,
          "taker_buy_quote": 256037.549061
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 0.5774,
          "high": 0.5822,
          "low": 0.5677,
          "close": 0.5686,
          "volume": 787729.88,
          "close_time": 1768708799999,
          "quote_volume": 451405.966248,
          "trades": 13890,
          "taker_buy_base": 352532.28,
          "taker_buy_quote": 202034.981943
        },
        {
          "timestamp": 1768708800000,
          "datetime": "2026-01-18T04:00:00",
          "open": 0.5686,
          "high": 0.5694,
          "low": 0.5618,
          "close": 0.5673,
          "volume": 648404.48,
          "close_time": 1768723199999,
          "quote_volume": 367104.626269,
          "trades": 8946,
          "taker_buy_base": 314240.66,
          "taker_buy_quote": 177941.583425
        },
        {
          "timestamp": 1768723200000,
          "datetime": "2026-01-18T08:00:00",
          "open": 0.5672,
          "high": 0.5684,
          "low": 0.5636,
          "close": 0.5656,
          "volume": 933008.77,
          "close_time": 1768737599999,
          "quote_volume": 528154.650599,
          "trades": 10885,
          "taker_buy_base": 377254.31,
          "taker_buy_quote": 213645.576015
        },
        {
          "timestamp": 1768737600000,
          "datetime": "2026-01-18T12:00:00",
          "open": 0.5656,
          "high": 0.5678,
          "low": 0.5572,
          "close": 0.5641,
          "volume": 1538662.63,
          "close_time": 1768751999999,
          "quote_volume": 865787.001115,
          "trades": 14842,
          "taker_buy_base": 727444.22,
          "taker_buy_quote": 409327.509537
        },
        {
          "timestamp": 1768752000000,
          "datetime": "2026-01-18T16:00:00",
          "open": 0.564,
          "high": 0.5754,
          "low": 0.5617,
          "close": 0.5665,
          "volume": 1408719.57,
          "close_time": 1768766399999,
          "quote_volume": 800555.671705,
          "trades": 16640,
          "taker_buy_base": 674694.74,
          "taker_buy_quote": 383327.80668
        },
        {
          "timestamp": 1768766400000,
          "datetime": "2026-01-18T20:00:00",
          "open": 0.5665,
          "high": 0.5729,
          "low": 0.5296,
          "close": 0.5307,
          "volume": 2845275.07,
          "close_time": 1768780799999,
          "quote_volume": 1566061.065227,
          "trades": 28035,
          "taker_buy_base": 1157060.02,
          "taker_buy_quote": 637195.852481
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 0.5308,
          "high": 0.5308,
          "low": 0.4716,
          "close": 0.5021,
          "volume": 8774867.01,
          "close_time": 1768795199999,
          "quote_volume": 4381330.595645,
          "trades": 82523,
          "taker_buy_base": 4652149.72,
          "taker_buy_quote": 2319127.933766
        },
        {
          "timestamp": 1768795200000,
          "datetime": "2026-01-19T04:00:00",
          "open": 0.5021,
          "high": 0.5021,
          "low": 0.4882,
          "close": 0.4947,
          "volume": 3612008.63,
          "close_time": 1768809599999,
          "quote_volume": 1787443.057814,
          "trades": 30594,
          "taker_buy_base": 1863482.11,
          "taker_buy_quote": 921787.581158
        },
        {
          "timestamp": 1768809600000,
          "datetime": "2026-01-19T08:00:00",
          "open": 0.4946,
          "high": 0.4977,
          "low": 0.4866,
          "close": 0.4877,
          "volume": 2266638.3,
          "close_time": 1768823999999,
          "quote_volume": 1115645.842882,
          "trades": 24956,
          "taker_buy_base": 1082153.96,
          "taker_buy_quote": 532646.876515
        },
        {
          "timestamp": 1768824000000,
          "datetime": "2026-01-19T12:00:00",
          "open": 0.4878,
          "high": 0.493,
          "low": 0.4845,
          "close": 0.4873,
          "volume": 2263973.6,
          "close_time": 1768838399999,
          "quote_volume": 1104193.944596,
          "trades": 25429,
          "taker_buy_base": 1135083.73,
          "taker_buy_quote": 553772.892921
        },
        {
          "timestamp": 1768838400000,
          "datetime": "2026-01-19T16:00:00",
          "open": 0.4872,
          "high": 0.5141,
          "low": 0.4864,
          "close": 0.5041,
          "volume": 3592522.24,
          "close_time": 1768852799999,
          "quote_volume": 1794276.266574,
          "trades": 32631,
          "taker_buy_base": 1758778.08,
          "taker_buy_quote": 879560.37634
        },
        {
          "timestamp": 1768852800000,
          "datetime": "2026-01-19T20:00:00",
          "open": 0.5043,
          "high": 0.5061,
          "low": 0.4883,
          "close": 0.4967,
          "volume": 2676485.41,
          "close_time": 1768867199999,
          "quote_volume": 1325945.658985,
          "trades": 25820,
          "taker_buy_base": 1324331.89,
          "taker_buy_quote": 656288.209678
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 0.4968,
          "high": 0.4977,
          "low": 0.4878,
          "close": 0.4915,
          "volume": 1879324.11,
          "close_time": 1768881599999,
          "quote_volume": 925963.816953,
          "trades": 23701,
          "taker_buy_base": 791632.54,
          "taker_buy_quote": 390047.812841
        },
        {
          "timestamp": 1768881600000,
          "datetime": "2026-01-20T04:00:00",
          "open": 0.4914,
          "high": 0.4955,
          "low": 0.4826,
          "close": 0.4848,
          "volume": 2630196.17,
          "close_time": 1768895999999,
          "quote_volume": 1285997.238008,
          "trades": 32440,
          "taker_buy_base": 1340012.72,
          "taker_buy_quote": 655309.731738
        },
        {
          "timestamp": 1768896000000,
          "datetime": "2026-01-20T08:00:00",
          "open": 0.4848,
          "high": 0.488,
          "low": 0.4759,
          "close": 0.4759,
          "volume": 2307608.67,
          "close_time": 1768910399999,
          "quote_volume": 1110572.889292,
          "trades": 25112,
          "taker_buy_base": 1024319.7,
          "taker_buy_quote": 493418.089306
        },
        {
          "timestamp": 1768910400000,
          "datetime": "2026-01-20T12:00:00",
          "open": 0.476,
          "high": 0.4845,
          "low": 0.4684,
          "close": 0.4719,
          "volume": 3348623.16,
          "close_time": 1768924799999,
          "quote_volume": 1593005.676188,
          "trades": 34859,
          "taker_buy_base": 1670318.56,
          "taker_buy_quote": 795563.916124
        },
        {
          "timestamp": 1768924800000,
          "datetime": "2026-01-20T16:00:00",
          "open": 0.4719,
          "high": 0.4755,
          "low": 0.462,
          "close": 0.4686,
          "volume": 2184534.76,
          "close_time": 1768939199999,
          "quote_volume": 1021881.679651,
          "trades": 22093,
          "taker_buy_base": 1073563.25,
          "taker_buy_quote": 502462.654402
        },
        {
          "timestamp": 1768939200000,
          "datetime": "2026-01-20T20:00:00",
          "open": 0.4685,
          "high": 0.4761,
          "low": 0.4596,
          "close": 0.4619,
          "volume": 1323832.82,
          "close_time": 1768953599999,
          "quote_volume": 617319.733393,
          "trades": 14324,
          "taker_buy_base": 639975.34,
          "taker_buy_quote": 298585.31564
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 0.4619,
          "high": 0.4784,
          "low": 0.4617,
          "close": 0.4758,
          "volume": 955055.33,
          "close_time": 1768967999999,
          "quote_volume": 450152.654928,
          "trades": 18043,
          "taker_buy_base": 507803.57,
          "taker_buy_quote": 239390.528038
        },
        {
          "timestamp": 1768968000000,
          "datetime": "2026-01-21T04:00:00",
          "open": 0.4757,
          "high": 0.4786,
          "low": 0.4733,
          "close": 0.4769,
          "volume": 592671.23,
          "close_time": 1768982399999,
          "quote_volume": 281928.357168,
          "trades": 8638,
          "taker_buy_base": 264279.65,
          "taker_buy_quote": 125704.200362
        },
        {
          "timestamp": 1768982400000,
          "datetime": "2026-01-21T08:00:00",
          "open": 0.4768,
          "high": 0.478,
          "low": 0.4666,
          "close": 0.4679,
          "volume": 1344352.16,
          "close_time": 1768996799999,
          "quote_volume": 636112.005863,
          "trades": 14535,
          "taker_buy_base": 683841.21,
          "taker_buy_quote": 323702.118565
        },
        {
          "timestamp": 1768996800000,
          "datetime": "2026-01-21T12:00:00",
          "open": 0.4681,
          "high": 0.4831,
          "low": 0.4611,
          "close": 0.4795,
          "volume": 3427516.34,
          "close_time": 1769011199999,
          "quote_volume": 1617443.048315,
          "trades": 33669,
          "taker_buy_base": 1776947.36,
          "taker_buy_quote": 839011.72759
        },
        {
          "timestamp": 1769011200000,
          "datetime": "2026-01-21T16:00:00",
          "open": 0.4797,
          "high": 0.4873,
          "low": 0.4528,
          "close": 0.4873,
          "volume": 4986498.76,
          "close_time": 1769025599999,
          "quote_volume": 2332147.974935,
          "trades": 40443,
          "taker_buy_base": 2533925.58,
          "taker_buy_quote": 1184958.13634
        },
        {
          "timestamp": 1769025600000,
          "datetime": "2026-01-21T20:00:00",
          "open": 0.4873,
          "high": 0.4909,
          "low": 0.4691,
          "close": 0.4722,
          "volume": 2074144.25,
          "close_time": 1769039999999,
          "quote_volume": 1003309.959199,
          "trades": 24553,
          "taker_buy_base": 996190.73,
          "taker_buy_quote": 482732.570289
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 0.4723,
          "high": 0.4814,
          "low": 0.472,
          "close": 0.4759,
          "volume": 743311.97,
          "close_time": 1769054399999,
          "quote_volume": 354578.459214,
          "trades": 15197,
          "taker_buy_base": 369906.09,
          "taker_buy_quote": 176545.907995
        },
        {
          "timestamp": 1769054400000,
          "datetime": "2026-01-22T04:00:00",
          "open": 0.4758,
          "high": 0.4797,
          "low": 0.4697,
          "close": 0.4718,
          "volume": 591417.0,
          "close_time": 1769068799999,
          "quote_volume": 280610.116639,
          "trades": 12026,
          "taker_buy_base": 295568.36,
          "taker_buy_quote": 140253.25241
        },
        {
          "timestamp": 1769068800000,
          "datetime": "2026-01-22T08:00:00",
          "open": 0.4718,
          "high": 0.4776,
          "low": 0.4687,
          "close": 0.4691,
          "volume": 990637.52,
          "close_time": 1769083199999,
          "quote_volume": 468492.916713,
          "trades": 12763,
          "taker_buy_base": 474155.98,
          "taker_buy_quote": 224324.857956
        },
        {
          "timestamp": 1769083200000,
          "datetime": "2026-01-22T12:00:00",
          "open": 0.469,
          "high": 0.4715,
          "low": 0.4542,
          "close": 0.4595,
          "volume": 1931844.88,
          "close_time": 1769097599999,
          "quote_volume": 894294.414375,
          "trades": 20218,
          "taker_buy_base": 802616.01,
          "taker_buy_quote": 371912.688286
        },
        {
          "timestamp": 1769097600000,
          "datetime": "2026-01-22T16:00:00",
          "open": 0.4596,
          "high": 0.4668,
          "low": 0.4585,
          "close": 0.4616,
          "volume": 1474134.2,
          "close_time": 1769111999999,
          "quote_volume": 682041.701821,
          "trades": 12704,
          "taker_buy_base": 678667.22,
          "taker_buy_quote": 314297.978173
        },
        {
          "timestamp": 1769112000000,
          "datetime": "2026-01-22T20:00:00",
          "open": 0.4615,
          "high": 0.4625,
          "low": 0.453,
          "close": 0.4574,
          "volume": 1189266.06,
          "close_time": 1769126399999,
          "quote_volume": 543271.039867,
          "trades": 8530,
          "taker_buy_base": 513001.14,
          "taker_buy_quote": 234184.636935
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 0.4574,
          "high": 0.4681,
          "low": 0.4564,
          "close": 0.468,
          "volume": 1100548.72,
          "close_time": 1769140799999,
          "quote_volume": 509327.220947,
          "trades": 7354,
          "taker_buy_base": 603814.97,
          "taker_buy_quote": 279739.909342
        },
        {
          "timestamp": 1769140800000,
          "datetime": "2026-01-23T04:00:00",
          "open": 0.468,
          "high": 0.4732,
          "low": 0.4618,
          "close": 0.4636,
          "volume": 1000868.63,
          "close_time": 1769155199999,
          "quote_volume": 467859.262466,
          "trades": 12078,
          "taker_buy_base": 568983.05,
          "taker_buy_quote": 266049.467503
        },
        {
          "timestamp": 1769155200000,
          "datetime": "2026-01-23T08:00:00",
          "open": 0.4635,
          "high": 0.4648,
          "low": 0.4555,
          "close": 0.4604,
          "volume": 1010556.57,
          "close_time": 1769169599999,
          "quote_volume": 465119.258658,
          "trades": 17040,
          "taker_buy_base": 445664.55,
          "taker_buy_quote": 205154.297999
        },
        {
          "timestamp": 1769169600000,
          "datetime": "2026-01-23T12:00:00",
          "open": 0.4604,
          "high": 0.4617,
          "low": 0.4453,
          "close": 0.461,
          "volume": 3295438.87,
          "close_time": 1769183999999,
          "quote_volume": 1495485.156193,
          "trades": 29040,
          "taker_buy_base": 1515616.7,
          "taker_buy_quote": 686808.675595
        },
        {
          "timestamp": 1769184000000,
          "datetime": "2026-01-23T16:00:00",
          "open": 0.4611,
          "high": 0.4753,
          "low": 0.4548,
          "close": 0.4573,
          "volume": 2514707.92,
          "close_time": 1769198399999,
          "quote_volume": 1169238.71509,
          "trades": 25210,
          "taker_buy_base": 1157217.24,
          "taker_buy_quote": 538431.678448
        },
        {
          "timestamp": 1769198400000,
          "datetime": "2026-01-23T20:00:00",
          "open": 0.4574,
          "high": 0.4576,
          "low": 0.4482,
          "close": 0.4537,
          "volume": 1243651.12,
          "close_time": 1769212799999,
          "quote_volume": 564186.010077,
          "trades": 10895,
          "taker_buy_base": 565480.66,
          "taker_buy_quote": 256546.562376
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 0.4538,
          "high": 0.4611,
          "low": 0.4502,
          "close": 0.4586,
          "volume": 800761.59,
          "close_time": 1769227199999,
          "quote_volume": 364671.591871,
          "trades": 9909,
          "taker_buy_base": 265384.01,
          "taker_buy_quote": 120811.474502
        },
        {
          "timestamp": 1769227200000,
          "datetime": "2026-01-24T04:00:00",
          "open": 0.4586,
          "high": 0.4604,
          "low": 0.4537,
          "close": 0.4573,
          "volume": 521768.11,
          "close_time": 1769241599999,
          "quote_volume": 238624.083714,
          "trades": 6371,
          "taker_buy_base": 285908.8,
          "taker_buy_quote": 130755.779245
        },
        {
          "timestamp": 1769241600000,
          "datetime": "2026-01-24T08:00:00",
          "open": 0.4572,
          "high": 0.4646,
          "low": 0.4563,
          "close": 0.4645,
          "volume": 696494.86,
          "close_time": 1769255999999,
          "quote_volume": 320714.664118,
          "trades": 5587,
          "taker_buy_base": 414570.14,
          "taker_buy_quote": 190970.072921
        },
        {
          "timestamp": 1769256000000,
          "datetime": "2026-01-24T12:00:00",
          "open": 0.4645,
          "high": 0.466,
          "low": 0.4546,
          "close": 0.4554,
          "volume": 1040557.81,
          "close_time": 1769270399999,
          "quote_volume": 480130.657954,
          "trades": 7043,
          "taker_buy_base": 459785.98,
          "taker_buy_quote": 212370.443217
        },
        {
          "timestamp": 1769270400000,
          "datetime": "2026-01-24T16:00:00",
          "open": 0.4553,
          "high": 0.4569,
          "low": 0.4522,
          "close": 0.4546,
          "volume": 899067.88,
          "close_time": 1769284799999,
          "quote_volume": 408607.048541,
          "trades": 6016,
          "taker_buy_base": 409260.34,
          "taker_buy_quote": 186050.886247
        },
        {
          "timestamp": 1769284800000,
          "datetime": "2026-01-24T20:00:00",
          "open": 0.4547,
          "high": 0.4599,
          "low": 0.4547,
          "close": 0.4593,
          "volume": 651086.53,
          "close_time": 1769299199999,
          "quote_volume": 297919.985226,
          "trades": 5989,
          "taker_buy_base": 341787.64,
          "taker_buy_quote": 156345.938245
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 0.4591,
          "high": 0.4608,
          "low": 0.4506,
          "close": 0.4515,
          "volume": 736228.43,
          "close_time": 1769313599999,
          "quote_volume": 335642.415877,
          "trades": 7856,
          "taker_buy_base": 324229.84,
          "taker_buy_quote": 147908.245351
        },
        {
          "timestamp": 1769313600000,
          "datetime": "2026-01-25T04:00:00",
          "open": 0.4515,
          "high": 0.4545,
          "low": 0.4471,
          "close": 0.4508,
          "volume": 1026423.71,
          "close_time": 1769327999999,
          "quote_volume": 462353.135682,
          "trades": 8580,
          "taker_buy_base": 469948.38,
          "taker_buy_quote": 211725.430821
        },
        {
          "timestamp": 1769328000000,
          "datetime": "2026-01-25T08:00:00",
          "open": 0.4507,
          "high": 0.459,
          "low": 0.4478,
          "close": 0.4549,
          "volume": 1022156.01,
          "close_time": 1769342399999,
          "quote_volume": 464545.665431,
          "trades": 8047,
          "taker_buy_base": 504783.82,
          "taker_buy_quote": 229364.337731
        },
        {
          "timestamp": 1769342400000,
          "datetime": "2026-01-25T12:00:00",
          "open": 0.4548,
          "high": 0.4548,
          "low": 0.4439,
          "close": 0.4477,
          "volume": 1842315.1,
          "close_time": 1769356799999,
          "quote_volume": 826907.760533,
          "trades": 22715,
          "taker_buy_base": 688232.61,
          "taker_buy_quote": 308781.579945
        },
        {
          "timestamp": 1769356800000,
          "datetime": "2026-01-25T16:00:00",
          "open": 0.4476,
          "high": 0.4477,
          "low": 0.4152,
          "close": 0.4182,
          "volume": 6546386.93,
          "close_time": 1769371199999,
          "quote_volume": 2819193.766101,
          "trades": 46233,
          "taker_buy_base": 2657982.89,
          "taker_buy_quote": 1146638.635185
        },
        {
          "timestamp": 1769371200000,
          "datetime": "2026-01-25T20:00:00",
          "open": 0.4182,
          "high": 0.4289,
          "low": 0.417,
          "close": 0.4283,
          "volume": 2191101.87,
          "close_time": 1769385599999,
          "quote_volume": 925783.555945,
          "trades": 22824,
          "taker_buy_base": 1116922.57,
          "taker_buy_quote": 472153.833721
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 0.4282,
          "high": 0.4441,
          "low": 0.4265,
          "close": 0.4391,
          "volume": 1602127.73,
          "close_time": 1769399999999,
          "quote_volume": 700081.800246,
          "trades": 19591,
          "taker_buy_base": 909481.16,
          "taker_buy_quote": 397669.03897
        },
        {
          "timestamp": 1769400000000,
          "datetime": "2026-01-26T04:00:00",
          "open": 0.4392,
          "high": 0.4481,
          "low": 0.4392,
          "close": 0.4449,
          "volume": 1168064.24,
          "close_time": 1769414399999,
          "quote_volume": 518243.903943,
          "trades": 14611,
          "taker_buy_base": 622384.82,
          "taker_buy_quote": 276309.985225
        },
        {
          "timestamp": 1769414400000,
          "datetime": "2026-01-26T08:00:00",
          "open": 0.445,
          "high": 0.449,
          "low": 0.4405,
          "close": 0.4428,
          "volume": 1113853.59,
          "close_time": 1769428799999,
          "quote_volume": 494664.340238,
          "trades": 12820,
          "taker_buy_base": 572780.77,
          "taker_buy_quote": 254441.285678
        },
        {
          "timestamp": 1769428800000,
          "datetime": "2026-01-26T12:00:00",
          "open": 0.4428,
          "high": 0.4546,
          "low": 0.4406,
          "close": 0.4445,
          "volume": 2876331.49,
          "close_time": 1769443199999,
          "quote_volume": 1285703.212491,
          "trades": 26735,
          "taker_buy_base": 1520457.19,
          "taker_buy_quote": 679947.421364
        },
        {
          "timestamp": 1769443200000,
          "datetime": "2026-01-26T16:00:00",
          "open": 0.4446,
          "high": 0.4514,
          "low": 0.4418,
          "close": 0.4443,
          "volume": 2801375.8,
          "close_time": 1769457599999,
          "quote_volume": 1251929.817063,
          "trades": 26216,
          "taker_buy_base": 1636826.51,
          "taker_buy_quote": 731598.848066
        },
        {
          "timestamp": 1769457600000,
          "datetime": "2026-01-26T20:00:00",
          "open": 0.4443,
          "high": 0.4508,
          "low": 0.4406,
          "close": 0.4443,
          "volume": 1664781.11,
          "close_time": 1769471999999,
          "quote_volume": 741876.470595,
          "trades": 15315,
          "taker_buy_base": 814580.79,
          "taker_buy_quote": 363309.218296
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 0.4443,
          "high": 0.4489,
          "low": 0.4412,
          "close": 0.4423,
          "volume": 782340.01,
          "close_time": 1769486399999,
          "quote_volume": 347792.339203,
          "trades": 10782,
          "taker_buy_base": 414273.09,
          "taker_buy_quote": 184201.088843
        },
        {
          "timestamp": 1769486400000,
          "datetime": "2026-01-27T04:00:00",
          "open": 0.4422,
          "high": 0.445,
          "low": 0.4389,
          "close": 0.4419,
          "volume": 946534.1,
          "close_time": 1769500799999,
          "quote_volume": 418364.978866,
          "trades": 8180,
          "taker_buy_base": 465229.55,
          "taker_buy_quote": 205858.125455
        },
        {
          "timestamp": 1769500800000,
          "datetime": "2026-01-27T08:00:00",
          "open": 0.442,
          "high": 0.4428,
          "low": 0.439,
          "close": 0.4414,
          "volume": 846109.59,
          "close_time": 1769515199999,
          "quote_volume": 372899.908587,
          "trades": 9699,
          "taker_buy_base": 426606.75,
          "taker_buy_quote": 188061.656351
        },
        {
          "timestamp": 1769515200000,
          "datetime": "2026-01-27T12:00:00",
          "open": 0.4413,
          "high": 0.4449,
          "low": 0.4364,
          "close": 0.4446,
          "volume": 1197750.52,
          "close_time": 1769529599999,
          "quote_volume": 527232.30304,
          "trades": 15619,
          "taker_buy_base": 692039.43,
          "taker_buy_quote": 304758.11132
        },
        {
          "timestamp": 1769529600000,
          "datetime": "2026-01-27T16:00:00",
          "open": 0.4446,
          "high": 0.4548,
          "low": 0.4378,
          "close": 0.4495,
          "volume": 2411514.34,
          "close_time": 1769543999999,
          "quote_volume": 1076441.870519,
          "trades": 27118,
          "taker_buy_base": 1301133.76,
          "taker_buy_quote": 581290.566849
        },
        {
          "timestamp": 1769544000000,
          "datetime": "2026-01-27T20:00:00",
          "open": 0.4494,
          "high": 0.4583,
          "low": 0.4491,
          "close": 0.454,
          "volume": 2221446.27,
          "close_time": 1769558399999,
          "quote_volume": 1009338.316009,
          "trades": 21497,
          "taker_buy_base": 1289106.49,
          "taker_buy_quote": 585912.117
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 0.4539,
          "high": 0.4557,
          "low": 0.4486,
          "close": 0.4517,
          "volume": 969642.66,
          "close_time": 1769572799999,
          "quote_volume": 438742.447769,
          "trades": 13889,
          "taker_buy_base": 507574.73,
          "taker_buy_quote": 229735.81019
        },
        {
          "timestamp": 1769572800000,
          "datetime": "2026-01-28T04:00:00",
          "open": 0.4516,
          "high": 0.4559,
          "low": 0.4484,
          "close": 0.4542,
          "volume": 741124.01,
          "close_time": 1769587199999,
          "quote_volume": 335510.015071,
          "trades": 11557,
          "taker_buy_base": 320364.78,
          "taker_buy_quote": 145118.632221
        },
        {
          "timestamp": 1769587200000,
          "datetime": "2026-01-28T08:00:00",
          "open": 0.4542,
          "high": 0.4651,
          "low": 0.4503,
          "close": 0.4633,
          "volume": 1775763.88,
          "close_time": 1769601599999,
          "quote_volume": 810886.553541,
          "trades": 19766,
          "taker_buy_base": 895812.81,
          "taker_buy_quote": 409889.294857
        },
        {
          "timestamp": 1769601600000,
          "datetime": "2026-01-28T12:00:00",
          "open": 0.4633,
          "high": 0.4637,
          "low": 0.4489,
          "close": 0.4505,
          "volume": 2012844.85,
          "close_time": 1769615999999,
          "quote_volume": 917555.469964,
          "trades": 26988,
          "taker_buy_base": 893247.01,
          "taker_buy_quote": 407048.463075
        },
        {
          "timestamp": 1769616000000,
          "datetime": "2026-01-28T16:00:00",
          "open": 0.4506,
          "high": 0.457,
          "low": 0.4479,
          "close": 0.4547,
          "volume": 2113526.11,
          "close_time": 1769630399999,
          "quote_volume": 955726.832622,
          "trades": 24128,
          "taker_buy_base": 1073691.74,
          "taker_buy_quote": 485825.164163
        },
        {
          "timestamp": 1769630400000,
          "datetime": "2026-01-28T20:00:00",
          "open": 0.4546,
          "high": 0.472,
          "low": 0.4496,
          "close": 0.4624,
          "volume": 4035220.95,
          "close_time": 1769644799999,
          "quote_volume": 1858920.246676,
          "trades": 34190,
          "taker_buy_base": 2131398.03,
          "taker_buy_quote": 981764.903109
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 0.4624,
          "high": 0.4639,
          "low": 0.4417,
          "close": 0.4434,
          "volume": 2797142.11,
          "close_time": 1769659199999,
          "quote_volume": 1256196.609496,
          "trades": 27245,
          "taker_buy_base": 1038739.72,
          "taker_buy_quote": 467164.261631
        },
        {
          "timestamp": 1769659200000,
          "datetime": "2026-01-29T04:00:00",
          "open": 0.4433,
          "high": 0.4437,
          "low": 0.4381,
          "close": 0.4386,
          "volume": 1368676.76,
          "close_time": 1769673599999,
          "quote_volume": 604301.589188,
          "trades": 14287,
          "taker_buy_base": 684944.88,
          "taker_buy_quote": 302420.761757
        },
        {
          "timestamp": 1769673600000,
          "datetime": "2026-01-29T08:00:00",
          "open": 0.4387,
          "high": 0.4426,
          "low": 0.4339,
          "close": 0.4346,
          "volume": 1902823.22,
          "close_time": 1769687999999,
          "quote_volume": 834194.851322,
          "trades": 14334,
          "taker_buy_base": 941974.11,
          "taker_buy_quote": 413201.261906
        },
        {
          "timestamp": 1769688000000,
          "datetime": "2026-01-29T12:00:00",
          "open": 0.4346,
          "high": 0.4384,
          "low": 0.4046,
          "close": 0.4126,
          "volume": 4783952.75,
          "close_time": 1769702399999,
          "quote_volume": 2008291.879766,
          "trades": 45337,
          "taker_buy_base": 2401577.6,
          "taker_buy_quote": 1008692.751151
        },
        {
          "timestamp": 1769702400000,
          "datetime": "2026-01-29T16:00:00",
          "open": 0.4125,
          "high": 0.4238,
          "low": 0.4018,
          "close": 0.41,
          "volume": 6294041.82,
          "close_time": 1769716799999,
          "quote_volume": 2589418.783013,
          "trades": 43414,
          "taker_buy_base": 2898601.59,
          "taker_buy_quote": 1192698.522709
        },
        {
          "timestamp": 1769716800000,
          "datetime": "2026-01-29T20:00:00",
          "open": 0.41,
          "high": 0.4153,
          "low": 0.4082,
          "close": 0.4108,
          "volume": 1460884.29,
          "close_time": 1769731199999,
          "quote_volume": 601264.646735,
          "trades": 11380,
          "taker_buy_base": 884881.3,
          "taker_buy_quote": 364289.016917
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 0.4109,
          "high": 0.416,
          "low": 0.3971,
          "close": 0.4022,
          "volume": 3575386.59,
          "close_time": 1769745599999,
          "quote_volume": 1451908.713717,
          "trades": 27188,
          "taker_buy_base": 1706298.4,
          "taker_buy_quote": 693968.527812
        },
        {
          "timestamp": 1769745600000,
          "datetime": "2026-01-30T04:00:00",
          "open": 0.402,
          "high": 0.4102,
          "low": 0.3962,
          "close": 0.407,
          "volume": 1434342.82,
          "close_time": 1769759999999,
          "quote_volume": 579857.521849,
          "trades": 14796,
          "taker_buy_base": 747367.17,
          "taker_buy_quote": 302140.171741
        },
        {
          "timestamp": 1769760000000,
          "datetime": "2026-01-30T08:00:00",
          "open": 0.4069,
          "high": 0.4157,
          "low": 0.4017,
          "close": 0.4146,
          "volume": 1478384.82,
          "close_time": 1769774399999,
          "quote_volume": 600393.407652,
          "trades": 13008,
          "taker_buy_base": 753290.22,
          "taker_buy_quote": 305998.796851
        },
        {
          "timestamp": 1769774400000,
          "datetime": "2026-01-30T12:00:00",
          "open": 0.4145,
          "high": 0.4151,
          "low": 0.4044,
          "close": 0.4116,
          "volume": 2932232.96,
          "close_time": 1769788799999,
          "quote_volume": 1204615.019804,
          "trades": 26915,
          "taker_buy_base": 1529383.46,
          "taker_buy_quote": 628484.8725
        },
        {
          "timestamp": 1769788800000,
          "datetime": "2026-01-30T16:00:00",
          "open": 0.4115,
          "high": 0.4178,
          "low": 0.3975,
          "close": 0.4141,
          "volume": 4354446.6,
          "close_time": 1769803199999,
          "quote_volume": 1785751.070688,
          "trades": 49324,
          "taker_buy_base": 2110026.18,
          "taker_buy_quote": 865959.033356
        },
        {
          "timestamp": 1769803200000,
          "datetime": "2026-01-30T20:00:00",
          "open": 0.4141,
          "high": 0.4142,
          "low": 0.4041,
          "close": 0.4069,
          "volume": 3653261.05,
          "close_time": 1769817599999,
          "quote_volume": 1493194.969582,
          "trades": 25934,
          "taker_buy_base": 1691975.35,
          "taker_buy_quote": 692232.155382
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 0.407,
          "high": 0.4072,
          "low": 0.4016,
          "close": 0.4024,
          "volume": 770042.04,
          "close_time": 1769831999999,
          "quote_volume": 311420.996767,
          "trades": 14336,
          "taker_buy_base": 368476.15,
          "taker_buy_quote": 149028.542146
        },
        {
          "timestamp": 1769832000000,
          "datetime": "2026-01-31T04:00:00",
          "open": 0.4024,
          "high": 0.4039,
          "low": 0.3947,
          "close": 0.4007,
          "volume": 1587137.79,
          "close_time": 1769846399999,
          "quote_volume": 632645.114396,
          "trades": 19375,
          "taker_buy_base": 892246.51,
          "taker_buy_quote": 355983.429993
        },
        {
          "timestamp": 1769846400000,
          "datetime": "2026-01-31T08:00:00",
          "open": 0.4006,
          "high": 0.4012,
          "low": 0.3858,
          "close": 0.3882,
          "volume": 5015156.66,
          "close_time": 1769860799999,
          "quote_volume": 1962472.799269,
          "trades": 33990,
          "taker_buy_base": 2131358.44,
          "taker_buy_quote": 833866.981045
        },
        {
          "timestamp": 1769860800000,
          "datetime": "2026-01-31T12:00:00",
          "open": 0.3883,
          "high": 0.3884,
          "low": 0.3617,
          "close": 0.3713,
          "volume": 7748761.16,
          "close_time": 1769875199999,
          "quote_volume": 2898255.904303,
          "trades": 51986,
          "taker_buy_base": 3667652.64,
          "taker_buy_quote": 1371181.192837
        },
        {
          "timestamp": 1769875200000,
          "datetime": "2026-01-31T16:00:00",
          "open": 0.3714,
          "high": 0.3787,
          "low": 0.3312,
          "close": 0.3569,
          "volume": 12954954.27,
          "close_time": 1769889599999,
          "quote_volume": 4608770.939843,
          "trades": 105507,
          "taker_buy_base": 5931349.01,
          "taker_buy_quote": 2112584.630954
        },
        {
          "timestamp": 1769889600000,
          "datetime": "2026-01-31T20:00:00",
          "open": 0.3568,
          "high": 0.3735,
          "low": 0.3528,
          "close": 0.3721,
          "volume": 2748266.76,
          "close_time": 1769903999999,
          "quote_volume": 998061.728736,
          "trades": 31411,
          "taker_buy_base": 1516026.91,
          "taker_buy_quote": 551560.019413
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 0.3721,
          "high": 0.3806,
          "low": 0.3707,
          "close": 0.3805,
          "volume": 1249814.62,
          "close_time": 1769918399999,
          "quote_volume": 468953.217574,
          "trades": 12512,
          "taker_buy_base": 696497.88,
          "taker_buy_quote": 261426.791262
        },
        {
          "timestamp": 1769918400000,
          "datetime": "2026-02-01T04:00:00",
          "open": 0.3805,
          "high": 0.3828,
          "low": 0.3776,
          "close": 0.3802,
          "volume": 1536667.64,
          "close_time": 1769932799999,
          "quote_volume": 583542.833512,
          "trades": 11780,
          "taker_buy_base": 653514.62,
          "taker_buy_quote": 248122.579981
        },
        {
          "timestamp": 1769932800000,
          "datetime": "2026-02-01T08:00:00",
          "open": 0.3802,
          "high": 0.3821,
          "low": 0.371,
          "close": 0.3745,
          "volume": 1952503.76,
          "close_time": 1769947199999,
          "quote_volume": 734839.872406,
          "trades": 15433,
          "taker_buy_base": 923046.77,
          "taker_buy_quote": 347614.03139
        },
        {
          "timestamp": 1769947200000,
          "datetime": "2026-02-01T12:00:00",
          "open": 0.3746,
          "high": 0.3764,
          "low": 0.3575,
          "close": 0.3623,
          "volume": 2679024.31,
          "close_time": 1769961599999,
          "quote_volume": 983897.494725,
          "trades": 25086,
          "taker_buy_base": 1223684.56,
          "taker_buy_quote": 449750.09549
        },
        {
          "timestamp": 1769961600000,
          "datetime": "2026-02-01T16:00:00",
          "open": 0.3622,
          "high": 0.3699,
          "low": 0.3578,
          "close": 0.3598,
          "volume": 2253098.79,
          "close_time": 1769975999999,
          "quote_volume": 817284.969995,
          "trades": 24017,
          "taker_buy_base": 1049179.25,
          "taker_buy_quote": 380785.527763
        },
        {
          "timestamp": 1769976000000,
          "datetime": "2026-02-01T20:00:00",
          "open": 0.3598,
          "high": 0.3649,
          "low": 0.3487,
          "close": 0.3586,
          "volume": 2614897.46,
          "close_time": 1769990399999,
          "quote_volume": 937281.796295,
          "trades": 28122,
          "taker_buy_base": 1223617.11,
          "taker_buy_quote": 439047.922417
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 0.3585,
          "high": 0.371,
          "low": 0.3495,
          "close": 0.3648,
          "volume": 2964482.36,
          "close_time": 1770004799999,
          "quote_volume": 1069667.59696,
          "trades": 36452,
          "taker_buy_base": 1457823.21,
          "taker_buy_quote": 526650.296892
        },
        {
          "timestamp": 1770004800000,
          "datetime": "2026-02-02T04:00:00",
          "open": 0.3649,
          "high": 0.3721,
          "low": 0.3512,
          "close": 0.3594,
          "volume": 4128278.51,
          "close_time": 1770019199999,
          "quote_volume": 1492065.801631,
          "trades": 41819,
          "taker_buy_base": 2120866.65,
          "taker_buy_quote": 766635.294135
        },
        {
          "timestamp": 1770019200000,
          "datetime": "2026-02-02T08:00:00",
          "open": 0.3593,
          "high": 0.3661,
          "low": 0.3582,
          "close": 0.3637,
          "volume": 1892567.3,
          "close_time": 1770033599999,
          "quote_volume": 686350.930292,
          "trades": 18223,
          "taker_buy_base": 937308.17,
          "taker_buy_quote": 339822.657672
        },
        {
          "timestamp": 1770033600000,
          "datetime": "2026-02-02T12:00:00",
          "open": 0.3638,
          "high": 0.3818,
          "low": 0.3638,
          "close": 0.3783,
          "volume": 2819377.07,
          "close_time": 1770047999999,
          "quote_volume": 1053692.322258,
          "trades": 22541,
          "taker_buy_base": 1444952.24,
          "taker_buy_quote": 540556.465179
        },
        {
          "timestamp": 1770048000000,
          "datetime": "2026-02-02T16:00:00",
          "open": 0.3782,
          "high": 0.3804,
          "low": 0.3747,
          "close": 0.3747,
          "volume": 1479079.19,
          "close_time": 1770062399999,
          "quote_volume": 558349.80544,
          "trades": 10791,
          "taker_buy_base": 757874.96,
          "taker_buy_quote": 286183.624437
        },
        {
          "timestamp": 1770062400000,
          "datetime": "2026-02-02T20:00:00",
          "open": 0.3746,
          "high": 0.3789,
          "low": 0.3723,
          "close": 0.3771,
          "volume": 745393.96,
          "close_time": 1770076799999,
          "quote_volume": 279992.38198,
          "trades": 6900,
          "taker_buy_base": 362734.43,
          "taker_buy_quote": 136386.913893
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 0.377,
          "high": 0.3777,
          "low": 0.3659,
          "close": 0.3751,
          "volume": 1287008.48,
          "close_time": 1770091199999,
          "quote_volume": 479428.979207,
          "trades": 10029,
          "taker_buy_base": 625130.26,
          "taker_buy_quote": 232909.655694
        },
        {
          "timestamp": 1770091200000,
          "datetime": "2026-02-03T04:00:00",
          "open": 0.3749,
          "high": 0.3785,
          "low": 0.3703,
          "close": 0.3758,
          "volume": 980206.96,
          "close_time": 1770105599999,
          "quote_volume": 367519.207319,
          "trades": 8216,
          "taker_buy_base": 460916.66,
          "taker_buy_quote": 172906.953171
        },
        {
          "timestamp": 1770105600000,
          "datetime": "2026-02-03T08:00:00",
          "open": 0.3759,
          "high": 0.3779,
          "low": 0.3678,
          "close": 0.3719,
          "volume": 1498304.25,
          "close_time": 1770119999999,
          "quote_volume": 557404.991599,
          "trades": 10227,
          "taker_buy_base": 825423.88,
          "taker_buy_quote": 307177.970024
        },
        {
          "timestamp": 1770120000000,
          "datetime": "2026-02-03T12:00:00",
          "open": 0.3719,
          "high": 0.3778,
          "low": 0.3656,
          "close": 0.3769,
          "volume": 2517280.25,
          "close_time": 1770134399999,
          "quote_volume": 936185.382183,
          "trades": 18922,
          "taker_buy_base": 1328766.24,
          "taker_buy_quote": 493812.667975
        },
        {
          "timestamp": 1770134400000,
          "datetime": "2026-02-03T16:00:00",
          "open": 0.377,
          "high": 0.3771,
          "low": 0.3517,
          "close": 0.3703,
          "volume": 4241252.41,
          "close_time": 1770148799999,
          "quote_volume": 1541185.506484,
          "trades": 34051,
          "taker_buy_base": 1933484.21,
          "taker_buy_quote": 702319.427107
        },
        {
          "timestamp": 1770148800000,
          "datetime": "2026-02-03T20:00:00",
          "open": 0.3702,
          "high": 0.387,
          "low": 0.3642,
          "close": 0.3681,
          "volume": 3294412.0,
          "close_time": 1770163199999,
          "quote_volume": 1245039.083554,
          "trades": 25906,
          "taker_buy_base": 1841686.68,
          "taker_buy_quote": 697383.259426
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 0.368,
          "high": 0.377,
          "low": 0.3659,
          "close": 0.375,
          "volume": 990442.47,
          "close_time": 1770177599999,
          "quote_volume": 369025.369254,
          "trades": 10536,
          "taker_buy_base": 547584.61,
          "taker_buy_quote": 204137.502627
        },
        {
          "timestamp": 1770177600000,
          "datetime": "2026-02-04T04:00:00",
          "open": 0.3749,
          "high": 0.3782,
          "low": 0.371,
          "close": 0.3769,
          "volume": 855783.58,
          "close_time": 1770191999999,
          "quote_volume": 320869.892928,
          "trades": 8019,
          "taker_buy_base": 402492.05,
          "taker_buy_quote": 150966.230917
        },
        {
          "timestamp": 1770192000000,
          "datetime": "2026-02-04T08:00:00",
          "open": 0.3768,
          "high": 0.3776,
          "low": 0.3694,
          "close": 0.3742,
          "volume": 1093481.25,
          "close_time": 1770206399999,
          "quote_volume": 408465.476593,
          "trades": 9064,
          "taker_buy_base": 469999.82,
          "taker_buy_quote": 175690.387964
        },
        {
          "timestamp": 1770206400000,
          "datetime": "2026-02-04T12:00:00",
          "open": 0.3743,
          "high": 0.3749,
          "low": 0.3575,
          "close": 0.3626,
          "volume": 3257189.48,
          "close_time": 1770220799999,
          "quote_volume": 1193285.390182,
          "trades": 26017,
          "taker_buy_base": 1407951.06,
          "taker_buy_quote": 516054.664931
        },
        {
          "timestamp": 1770220800000,
          "datetime": "2026-02-04T16:00:00",
          "open": 0.3627,
          "high": 0.3729,
          "low": 0.3542,
          "close": 0.3717,
          "volume": 3885664.1,
          "close_time": 1770235199999,
          "quote_volume": 1403898.690592,
          "trades": 34926,
          "taker_buy_base": 2136520.34,
          "taker_buy_quote": 772548.302812
        },
        {
          "timestamp": 1770235200000,
          "datetime": "2026-02-04T20:00:00",
          "open": 0.3718,
          "high": 0.3722,
          "low": 0.3582,
          "close": 0.3664,
          "volume": 1663898.74,
          "close_time": 1770249599999,
          "quote_volume": 609528.60018,
          "trades": 16872,
          "taker_buy_base": 834161.57,
          "taker_buy_quote": 305511.276223
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 0.3664,
          "high": 0.3715,
          "low": 0.3607,
          "close": 0.3613,
          "volume": 2050806.57,
          "close_time": 1770263999999,
          "quote_volume": 750100.643708,
          "trades": 21179,
          "taker_buy_base": 1022249.76,
          "taker_buy_quote": 374088.386432
        },
        {
          "timestamp": 1770264000000,
          "datetime": "2026-02-05T04:00:00",
          "open": 0.3614,
          "high": 0.3664,
          "low": 0.3548,
          "close": 0.3559,
          "volume": 1912330.69,
          "close_time": 1770278399999,
          "quote_volume": 688016.694339,
          "trades": 18574,
          "taker_buy_base": 960949.66,
          "taker_buy_quote": 345858.445714
        },
        {
          "timestamp": 1770278400000,
          "datetime": "2026-02-05T08:00:00",
          "open": 0.356,
          "high": 0.3632,
          "low": 0.3424,
          "close": 0.3479,
          "volume": 2031903.56,
          "close_time": 1770292799999,
          "quote_volume": 717392.870448,
          "trades": 17373,
          "taker_buy_base": 984330.43,
          "taker_buy_quote": 348913.49153
        },
        {
          "timestamp": 1770292800000,
          "datetime": "2026-02-05T12:00:00",
          "open": 0.348,
          "high": 0.3525,
          "low": 0.3203,
          "close": 0.3288,
          "volume": 6726322.23,
          "close_time": 1770307199999,
          "quote_volume": 2258466.414724,
          "trades": 54893,
          "taker_buy_base": 3346061.42,
          "taker_buy_quote": 1124898.62836
        },
        {
          "timestamp": 1770307200000,
          "datetime": "2026-02-05T16:00:00",
          "open": 0.3289,
          "high": 0.3354,
          "low": 0.3154,
          "close": 0.3192,
          "volume": 6461702.62,
          "close_time": 1770321599999,
          "quote_volume": 2098685.35624,
          "trades": 56938,
          "taker_buy_base": 3534291.35,
          "taker_buy_quote": 1148704.480365
        },
        {
          "timestamp": 1770321600000,
          "datetime": "2026-02-05T20:00:00",
          "open": 0.3191,
          "high": 0.3224,
          "low": 0.3021,
          "close": 0.3091,
          "volume": 8140358.78,
          "close_time": 1770335999999,
          "quote_volume": 2536105.165118,
          "trades": 70960,
          "taker_buy_base": 4157055.3,
          "taker_buy_quote": 1295795.179718
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 0.309,
          "high": 0.3197,
          "low": 0.2693,
          "close": 0.3123,
          "volume": 14791298.19,
          "close_time": 1770350399999,
          "quote_volume": 4339383.053869,
          "trades": 108907,
          "taker_buy_base": 7769789.73,
          "taker_buy_quote": 2281063.154359
        },
        {
          "timestamp": 1770350400000,
          "datetime": "2026-02-06T04:00:00",
          "open": 0.3124,
          "high": 0.3239,
          "low": 0.3101,
          "close": 0.3141,
          "volume": 3710111.35,
          "close_time": 1770364799999,
          "quote_volume": 1173558.684749,
          "trades": 30682,
          "taker_buy_base": 1856383.32,
          "taker_buy_quote": 587406.379573
        },
        {
          "timestamp": 1770364800000,
          "datetime": "2026-02-06T08:00:00",
          "open": 0.314,
          "high": 0.3271,
          "low": 0.3091,
          "close": 0.3261,
          "volume": 3371202.85,
          "close_time": 1770379199999,
          "quote_volume": 1072597.228542,
          "trades": 24460,
          "taker_buy_base": 1881906.17,
          "taker_buy_quote": 598932.725746
        },
        {
          "timestamp": 1770379200000,
          "datetime": "2026-02-06T12:00:00",
          "open": 0.326,
          "high": 0.3379,
          "low": 0.3223,
          "close": 0.3346,
          "volume": 3056626.96,
          "close_time": 1770393599999,
          "quote_volume": 1006832.578548,
          "trades": 25822,
          "taker_buy_base": 1633215.48,
          "taker_buy_quote": 537888.540594
        },
        {
          "timestamp": 1770393600000,
          "datetime": "2026-02-06T16:00:00",
          "open": 0.3346,
          "high": 0.3536,
          "low": 0.333,
          "close": 0.3416,
          "volume": 3728734.88,
          "close_time": 1770407999999,
          "quote_volume": 1278944.926012,
          "trades": 25642,
          "taker_buy_base": 2097867.89,
          "taker_buy_quote": 719350.291225
        },
        {
          "timestamp": 1770408000000,
          "datetime": "2026-02-06T20:00:00",
          "open": 0.3415,
          "high": 0.3464,
          "low": 0.3372,
          "close": 0.3434,
          "volume": 1865746.47,
          "close_time": 1770422399999,
          "quote_volume": 637242.909401,
          "trades": 12632,
          "taker_buy_base": 1084007.42,
          "taker_buy_quote": 370504.739832
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 0.3434,
          "high": 0.3448,
          "low": 0.3358,
          "close": 0.3424,
          "volume": 1618815.62,
          "close_time": 1770436799999,
          "quote_volume": 551272.886747,
          "trades": 14794,
          "taker_buy_base": 786609.61,
          "taker_buy_quote": 268194.452687
        },
        {
          "timestamp": 1770436800000,
          "datetime": "2026-02-07T04:00:00",
          "open": 0.3423,
          "high": 0.3463,
          "low": 0.3248,
          "close": 0.3289,
          "volume": 2408582.71,
          "close_time": 1770451199999,
          "quote_volume": 805135.633058,
          "trades": 18921,
          "taker_buy_base": 1078343.76,
          "taker_buy_quote": 360273.290405
        },
        {
          "timestamp": 1770451200000,
          "datetime": "2026-02-07T08:00:00",
          "open": 0.3288,
          "high": 0.3324,
          "low": 0.3269,
          "close": 0.3308,
          "volume": 968768.33,
          "close_time": 1770465599999,
          "quote_volume": 319235.562704,
          "trades": 9094,
          "taker_buy_base": 461784.45,
          "taker_buy_quote": 152207.808098
        },
        {
          "timestamp": 1770465600000,
          "datetime": "2026-02-07T12:00:00",
          "open": 0.3307,
          "high": 0.3477,
          "low": 0.3302,
          "close": 0.3409,
          "volume": 3481428.58,
          "close_time": 1770479999999,
          "quote_volume": 1185054.077832,
          "trades": 23062,
          "taker_buy_base": 1711531.46,
          "taker_buy_quote": 582233.497976
        },
        {
          "timestamp": 1770480000000,
          "datetime": "2026-02-07T16:00:00",
          "open": 0.341,
          "high": 0.3535,
          "low": 0.3402,
          "close": 0.3442,
          "volume": 6581838.95,
          "close_time": 1770494399999,
          "quote_volume": 2280401.851038,
          "trades": 42798,
          "taker_buy_base": 3153933.75,
          "taker_buy_quote": 1093435.478055
        },
        {
          "timestamp": 1770494400000,
          "datetime": "2026-02-07T20:00:00",
          "open": 0.3441,
          "high": 0.3466,
          "low": 0.3422,
          "close": 0.3429,
          "volume": 1352983.45,
          "close_time": 1770508799999,
          "quote_volume": 466302.236275,
          "trades": 9087,
          "taker_buy_base": 711106.29,
          "taker_buy_quote": 245080.966565
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 0.343,
          "high": 0.3433,
          "low": 0.3366,
          "close": 0.337,
          "volume": 559246.76,
          "close_time": 1770523199999,
          "quote_volume": 190384.37415,
          "trades": 5366,
          "taker_buy_base": 332648.23,
          "taker_buy_quote": 113227.234414
        },
        {
          "timestamp": 1770523200000,
          "datetime": "2026-02-08T04:00:00",
          "open": 0.3369,
          "high": 0.3396,
          "low": 0.3345,
          "close": 0.3366,
          "volume": 509804.39,
          "close_time": 1770537599999,
          "quote_volume": 171972.241121,
          "trades": 5074,
          "taker_buy_base": 231912.36,
          "taker_buy_quote": 78270.525641
        },
        {
          "timestamp": 1770537600000,
          "datetime": "2026-02-08T08:00:00",
          "open": 0.3365,
          "high": 0.3421,
          "low": 0.3345,
          "close": 0.3411,
          "volume": 1163719.12,
          "close_time": 1770551999999,
          "quote_volume": 393937.872896,
          "trades": 11408,
          "taker_buy_base": 665387.33,
          "taker_buy_quote": 225393.938131
        },
        {
          "timestamp": 1770552000000,
          "datetime": "2026-02-08T12:00:00",
          "open": 0.3412,
          "high": 0.3413,
          "low": 0.334,
          "close": 0.3352,
          "volume": 1407406.48,
          "close_time": 1770566399999,
          "quote_volume": 476481.516366,
          "trades": 11212,
          "taker_buy_base": 489357.9,
          "taker_buy_quote": 165806.11458
        },
        {
          "timestamp": 1770566400000,
          "datetime": "2026-02-08T16:00:00",
          "open": 0.3351,
          "high": 0.3363,
          "low": 0.3269,
          "close": 0.3349,
          "volume": 1425963.24,
          "close_time": 1770580799999,
          "quote_volume": 474002.330815,
          "trades": 10809,
          "taker_buy_base": 772701.53,
          "taker_buy_quote": 256976.291094
        },
        {
          "timestamp": 1770580800000,
          "datetime": "2026-02-08T20:00:00",
          "open": 0.335,
          "high": 0.3386,
          "low": 0.3275,
          "close": 0.3316,
          "volume": 1041312.97,
          "close_time": 1770595199999,
          "quote_volume": 344807.228724,
          "trades": 10471,
          "taker_buy_base": 502482.58,
          "taker_buy_quote": 166611.727276
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 0.3315,
          "high": 0.3368,
          "low": 0.3286,
          "close": 0.3356,
          "volume": 1793783.46,
          "close_time": 1770609599999,
          "quote_volume": 595721.633617,
          "trades": 13012,
          "taker_buy_base": 819584.8,
          "taker_buy_quote": 271927.359627
        },
        {
          "timestamp": 1770609600000,
          "datetime": "2026-02-09T04:00:00",
          "open": 0.3355,
          "high": 0.3368,
          "low": 0.3284,
          "close": 0.3294,
          "volume": 4973871.99,
          "close_time": 1770623999999,
          "quote_volume": 1653494.217405,
          "trades": 14278,
          "taker_buy_base": 2084683.65,
          "taker_buy_quote": 692447.834505
        },
        {
          "timestamp": 1770624000000,
          "datetime": "2026-02-09T08:00:00",
          "open": 0.3294,
          "high": 0.3301,
          "low": 0.3174,
          "close": 0.3209,
          "volume": 1883554.56,
          "close_time": 1770638399999,
          "quote_volume": 606905.62226,
          "trades": 11741,
          "taker_buy_base": 686483.28,
          "taker_buy_quote": 221709.090092
        },
        {
          "timestamp": 1770638400000,
          "datetime": "2026-02-09T12:00:00",
          "open": 0.321,
          "high": 0.329,
          "low": 0.3188,
          "close": 0.3271,
          "volume": 1606632.96,
          "close_time": 1770652799999,
          "quote_volume": 519276.32101,
          "trades": 12773,
          "taker_buy_base": 796975.43,
          "taker_buy_quote": 257671.644525
        },
        {
          "timestamp": 1770652800000,
          "datetime": "2026-02-09T16:00:00",
          "open": 0.327,
          "high": 0.3359,
          "low": 0.324,
          "close": 0.3327,
          "volume": 1525318.57,
          "close_time": 1770667199999,
          "quote_volume": 505379.253704,
          "trades": 12790,
          "taker_buy_base": 845909.83,
          "taker_buy_quote": 280393.881756
        },
        {
          "timestamp": 1770667200000,
          "datetime": "2026-02-09T20:00:00",
          "open": 0.3326,
          "high": 0.3332,
          "low": 0.3271,
          "close": 0.33,
          "volume": 821574.62,
          "close_time": 1770681599999,
          "quote_volume": 271665.447637,
          "trades": 6678,
          "taker_buy_base": 413481.54,
          "taker_buy_quote": 136824.760729
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 0.3301,
          "high": 0.3322,
          "low": 0.3213,
          "close": 0.3241,
          "volume": 1322773.18,
          "close_time": 1770695999999,
          "quote_volume": 432839.011867,
          "trades": 7494,
          "taker_buy_base": 365869.88,
          "taker_buy_quote": 119717.550281
        },
        {
          "timestamp": 1770696000000,
          "datetime": "2026-02-10T04:00:00",
          "open": 0.324,
          "high": 0.3265,
          "low": 0.3168,
          "close": 0.3196,
          "volume": 1418018.01,
          "close_time": 1770710399999,
          "quote_volume": 455387.619728,
          "trades": 9175,
          "taker_buy_base": 565381.48,
          "taker_buy_quote": 181866.228311
        },
        {
          "timestamp": 1770710400000,
          "datetime": "2026-02-10T08:00:00",
          "open": 0.3196,
          "high": 0.3225,
          "low": 0.3178,
          "close": 0.3182,
          "volume": 918322.08,
          "close_time": 1770724799999,
          "quote_volume": 293865.923745,
          "trades": 7221,
          "taker_buy_base": 411131.45,
          "taker_buy_quote": 131630.15148
        },
        {
          "timestamp": 1770724800000,
          "datetime": "2026-02-10T12:00:00",
          "open": 0.3183,
          "high": 0.3217,
          "low": 0.3158,
          "close": 0.3193,
          "volume": 1639717.99,
          "close_time": 1770739199999,
          "quote_volume": 522309.773307,
          "trades": 12557,
          "taker_buy_base": 919897.21,
          "taker_buy_quote": 293168.789208
        },
        {
          "timestamp": 1770739200000,
          "datetime": "2026-02-10T16:00:00",
          "open": 0.3193,
          "high": 0.3219,
          "low": 0.3129,
          "close": 0.3158,
          "volume": 1118605.62,
          "close_time": 1770753599999,
          "quote_volume": 355510.413106,
          "trades": 10039,
          "taker_buy_base": 630188.75,
          "taker_buy_quote": 200495.254398
        },
        {
          "timestamp": 1770753600000,
          "datetime": "2026-02-10T20:00:00",
          "open": 0.3157,
          "high": 0.3178,
          "low": 0.3132,
          "close": 0.3166,
          "volume": 916823.3,
          "close_time": 1770767999999,
          "quote_volume": 289202.491053,
          "trades": 5383,
          "taker_buy_base": 491665.14,
          "taker_buy_quote": 155190.979026
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 0.3168,
          "high": 0.3185,
          "low": 0.3116,
          "close": 0.3149,
          "volume": 1043413.59,
          "close_time": 1770782399999,
          "quote_volume": 329078.523258,
          "trades": 5166,
          "taker_buy_base": 563942.87,
          "taker_buy_quote": 177608.119999
        },
        {
          "timestamp": 1770782400000,
          "datetime": "2026-02-11T04:00:00",
          "open": 0.3149,
          "high": 0.3155,
          "low": 0.3038,
          "close": 0.3046,
          "volume": 1542832.08,
          "close_time": 1770796799999,
          "quote_volume": 476209.710299,
          "trades": 10237,
          "taker_buy_base": 670767.37,
          "taker_buy_quote": 206980.481958
        },
        {
          "timestamp": 1770796800000,
          "datetime": "2026-02-11T08:00:00",
          "open": 0.3044,
          "high": 0.3049,
          "low": 0.3,
          "close": 0.3029,
          "volume": 1251123.56,
          "close_time": 1770811199999,
          "quote_volume": 378193.414986,
          "trades": 7857,
          "taker_buy_base": 685752.58,
          "taker_buy_quote": 207377.068373
        },
        {
          "timestamp": 1770811200000,
          "datetime": "2026-02-11T12:00:00",
          "open": 0.3029,
          "high": 0.3191,
          "low": 0.2967,
          "close": 0.3002,
          "volume": 3713261.24,
          "close_time": 1770825599999,
          "quote_volume": 1138214.845889,
          "trades": 25927,
          "taker_buy_base": 2025531.76,
          "taker_buy_quote": 621250.394277
        },
        {
          "timestamp": 1770825600000,
          "datetime": "2026-02-11T16:00:00",
          "open": 0.3002,
          "high": 0.3116,
          "low": 0.3,
          "close": 0.3069,
          "volume": 1809268.72,
          "close_time": 1770839999999,
          "quote_volume": 553601.565919,
          "trades": 15017,
          "taker_buy_base": 941000.92,
          "taker_buy_quote": 287721.946638
        },
        {
          "timestamp": 1770840000000,
          "datetime": "2026-02-11T20:00:00",
          "open": 0.3068,
          "high": 0.314,
          "low": 0.304,
          "close": 0.3072,
          "volume": 1866653.77,
          "close_time": 1770854399999,
          "quote_volume": 576744.055524,
          "trades": 10704,
          "taker_buy_base": 942427.68,
          "taker_buy_quote": 291435.547547
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 0.3073,
          "high": 0.3179,
          "low": 0.3073,
          "close": 0.3175,
          "volume": 1023694.52,
          "close_time": 1770868799999,
          "quote_volume": 320572.217328,
          "trades": 7978,
          "taker_buy_base": 563470.68,
          "taker_buy_quote": 176382.16555
        },
        {
          "timestamp": 1770868800000,
          "datetime": "2026-02-12T04:00:00",
          "open": 0.3175,
          "high": 0.3262,
          "low": 0.3169,
          "close": 0.3258,
          "volume": 1472063.17,
          "close_time": 1770883199999,
          "quote_volume": 473889.838337,
          "trades": 9393,
          "taker_buy_base": 672691.51,
          "taker_buy_quote": 216372.03969
        },
        {
          "timestamp": 1770883200000,
          "datetime": "2026-02-12T08:00:00",
          "open": 0.3259,
          "high": 0.3305,
          "low": 0.322,
          "close": 0.3271,
          "volume": 1810369.13,
          "close_time": 1770897599999,
          "quote_volume": 590369.618183,
          "trades": 10296,
          "taker_buy_base": 971288.53,
          "taker_buy_quote": 316770.21895
        },
        {
          "timestamp": 1770897600000,
          "datetime": "2026-02-12T12:00:00",
          "open": 0.327,
          "high": 0.3278,
          "low": 0.3179,
          "close": 0.3181,
          "volume": 1858895.29,
          "close_time": 1770911999999,
          "quote_volume": 598806.864246,
          "trades": 14991,
          "taker_buy_base": 965634.45,
          "taker_buy_quote": 311268.281786
        },
        {
          "timestamp": 1770912000000,
          "datetime": "2026-02-12T16:00:00",
          "open": 0.3183,
          "high": 0.3227,
          "low": 0.3107,
          "close": 0.3176,
          "volume": 2788234.29,
          "close_time": 1770926399999,
          "quote_volume": 879158.835129,
          "trades": 22995,
          "taker_buy_base": 1328879.28,
          "taker_buy_quote": 419179.065845
        },
        {
          "timestamp": 1770926400000,
          "datetime": "2026-02-12T20:00:00",
          "open": 0.3178,
          "high": 0.3229,
          "low": 0.3136,
          "close": 0.3221,
          "volume": 767644.04,
          "close_time": 1770940799999,
          "quote_volume": 244008.706398,
          "trades": 8048,
          "taker_buy_base": 392838.59,
          "taker_buy_quote": 124960.185486
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 0.322,
          "high": 0.3244,
          "low": 0.3171,
          "close": 0.3183,
          "volume": 841592.72,
          "close_time": 1770955199999,
          "quote_volume": 269031.207848,
          "trades": 6410,
          "taker_buy_base": 453871.7,
          "taker_buy_quote": 145050.956991
        },
        {
          "timestamp": 1770955200000,
          "datetime": "2026-02-13T04:00:00",
          "open": 0.3183,
          "high": 0.3207,
          "low": 0.313,
          "close": 0.3186,
          "volume": 876107.36,
          "close_time": 1770969599999,
          "quote_volume": 278218.872779,
          "trades": 6026,
          "taker_buy_base": 432444.95,
          "taker_buy_quote": 137433.050291
        },
        {
          "timestamp": 1770969600000,
          "datetime": "2026-02-13T08:00:00",
          "open": 0.3187,
          "high": 0.3236,
          "low": 0.3186,
          "close": 0.3214,
          "volume": 876590.99,
          "close_time": 1770983999999,
          "quote_volume": 281779.295692,
          "trades": 6045,
          "taker_buy_base": 472437.6,
          "taker_buy_quote": 151899.830564
        },
        {
          "timestamp": 1770984000000,
          "datetime": "2026-02-13T12:00:00",
          "open": 0.3213,
          "high": 0.3355,
          "low": 0.3191,
          "close": 0.3293,
          "volume": 1802049.31,
          "close_time": 1770998399999,
          "quote_volume": 587273.824683,
          "trades": 14247,
          "taker_buy_base": 1006687.42,
          "taker_buy_quote": 328504.34778
        },
        {
          "timestamp": 1770998400000,
          "datetime": "2026-02-13T16:00:00",
          "open": 0.3293,
          "high": 0.3372,
          "low": 0.3285,
          "close": 0.3336,
          "volume": 1477798.54,
          "close_time": 1771012799999,
          "quote_volume": 493929.787445,
          "trades": 9810,
          "taker_buy_base": 760115.51,
          "taker_buy_quote": 253893.335261
        },
        {
          "timestamp": 1771012800000,
          "datetime": "2026-02-13T20:00:00",
          "open": 0.3337,
          "high": 0.3383,
          "low": 0.3336,
          "close": 0.3364,
          "volume": 1003548.52,
          "close_time": 1771027199999,
          "quote_volume": 337188.028587,
          "trades": 6043,
          "taker_buy_base": 556681.47,
          "taker_buy_quote": 187071.433231
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 0.3364,
          "high": 0.3946,
          "low": 0.3364,
          "close": 0.3423,
          "volume": 24192511.72,
          "close_time": 1771041599999,
          "quote_volume": 8399973.744243,
          "trades": 111183,
          "taker_buy_base": 12898664.82,
          "taker_buy_quote": 4481577.832106
        },
        {
          "timestamp": 1771041600000,
          "datetime": "2026-02-14T04:00:00",
          "open": 0.3424,
          "high": 0.3432,
          "low": 0.3391,
          "close": 0.3406,
          "volume": 1327051.79,
          "close_time": 1771055999999,
          "quote_volume": 452668.839354,
          "trades": 7734,
          "taker_buy_base": 631066.04,
          "taker_buy_quote": 215283.453497
        },
        {
          "timestamp": 1771056000000,
          "datetime": "2026-02-14T08:00:00",
          "open": 0.3406,
          "high": 0.3467,
          "low": 0.3406,
          "close": 0.3457,
          "volume": 1978274.53,
          "close_time": 1771070399999,
          "quote_volume": 678788.51283,
          "trades": 9369,
          "taker_buy_base": 1080720.53,
          "taker_buy_quote": 370743.598963
        },
        {
          "timestamp": 1771070400000,
          "datetime": "2026-02-14T12:00:00",
          "open": 0.3455,
          "high": 0.3528,
          "low": 0.3435,
          "close": 0.3526,
          "volume": 2094465.33,
          "close_time": 1771084799999,
          "quote_volume": 725578.238743,
          "trades": 12579,
          "taker_buy_base": 1104943.36,
          "taker_buy_quote": 382944.211399
        },
        {
          "timestamp": 1771084800000,
          "datetime": "2026-02-14T16:00:00",
          "open": 0.3526,
          "high": 0.3641,
          "low": 0.3509,
          "close": 0.3631,
          "volume": 2304520.84,
          "close_time": 1771099199999,
          "quote_volume": 827099.796849,
          "trades": 13808,
          "taker_buy_base": 1151312.87,
          "taker_buy_quote": 413216.11159
        },
        {
          "timestamp": 1771099200000,
          "datetime": "2026-02-14T20:00:00",
          "open": 0.3632,
          "high": 0.3675,
          "low": 0.357,
          "close": 0.3599,
          "volume": 2294822.96,
          "close_time": 1771113599999,
          "quote_volume": 830918.910579,
          "trades": 12529,
          "taker_buy_base": 1166029.55,
          "taker_buy_quote": 422267.690656
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 0.3599,
          "high": 0.3601,
          "low": 0.351,
          "close": 0.3579,
          "volume": 2198246.4,
          "close_time": 1771127999999,
          "quote_volume": 780752.859877,
          "trades": 14794,
          "taker_buy_base": 1014228.88,
          "taker_buy_quote": 360386.341303
        },
        {
          "timestamp": 1771128000000,
          "datetime": "2026-02-15T04:00:00",
          "open": 0.3578,
          "high": 0.3621,
          "low": 0.3559,
          "close": 0.3609,
          "volume": 1007004.68,
          "close_time": 1771142399999,
          "quote_volume": 361544.78828,
          "trades": 9337,
          "taker_buy_base": 518507.56,
          "taker_buy_quote": 186164.895301
        },
        {
          "timestamp": 1771142400000,
          "datetime": "2026-02-15T08:00:00",
          "open": 0.3607,
          "high": 0.3608,
          "low": 0.3502,
          "close": 0.3522,
          "volume": 1405658.86,
          "close_time": 1771156799999,
          "quote_volume": 497619.205453,
          "trades": 9287,
          "taker_buy_base": 658068.37,
          "taker_buy_quote": 232909.656438
        },
        {
          "timestamp": 1771156800000,
          "datetime": "2026-02-15T12:00:00",
          "open": 0.3521,
          "high": 0.3526,
          "low": 0.3367,
          "close": 0.3421,
          "volume": 3052282.86,
          "close_time": 1771171199999,
          "quote_volume": 1049507.117027,
          "trades": 19318,
          "taker_buy_base": 1397694.38,
          "taker_buy_quote": 480708.20373
        },
        {
          "timestamp": 1771171200000,
          "datetime": "2026-02-15T16:00:00",
          "open": 0.342,
          "high": 0.344,
          "low": 0.3336,
          "close": 0.3364,
          "volume": 2211366.1,
          "close_time": 1771185599999,
          "quote_volume": 746889.278287,
          "trades": 15625,
          "taker_buy_base": 1016213.72,
          "taker_buy_quote": 343020.183854
        },
        {
          "timestamp": 1771185600000,
          "datetime": "2026-02-15T20:00:00",
          "open": 0.3363,
          "high": 0.3404,
          "low": 0.3348,
          "close": 0.3396,
          "volume": 1377288.74,
          "close_time": 1771199999999,
          "quote_volume": 465239.576586,
          "trades": 7504,
          "taker_buy_base": 639675.0,
          "taker_buy_quote": 216093.069201
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 0.3396,
          "high": 0.3431,
          "low": 0.3381,
          "close": 0.3408,
          "volume": 1014564.6,
          "close_time": 1771214399999,
          "quote_volume": 345378.800621,
          "trades": 7156,
          "taker_buy_base": 576735.94,
          "taker_buy_quote": 196389.323929
        },
        {
          "timestamp": 1771214400000,
          "datetime": "2026-02-16T04:00:00",
          "open": 0.3408,
          "high": 0.3442,
          "low": 0.3377,
          "close": 0.3403,
          "volume": 829561.7,
          "close_time": 1771228799999,
          "quote_volume": 282923.371549,
          "trades": 6777,
          "taker_buy_base": 449558.24,
          "taker_buy_quote": 153262.486478
        },
        {
          "timestamp": 1771228800000,
          "datetime": "2026-02-16T08:00:00",
          "open": 0.3402,
          "high": 0.3434,
          "low": 0.3356,
          "close": 0.3391,
          "volume": 917920.65,
          "close_time": 1771243199999,
          "quote_volume": 312708.703798,
          "trades": 6302,
          "taker_buy_base": 551391.31,
          "taker_buy_quote": 187980.592038
        },
        {
          "timestamp": 1771243200000,
          "datetime": "2026-02-16T12:00:00",
          "open": 0.3392,
          "high": 0.3474,
          "low": 0.3328,
          "close": 0.3351,
          "volume": 2573228.22,
          "close_time": 1771257599999,
          "quote_volume": 877227.173872,
          "trades": 17324,
          "taker_buy_base": 1254738.69,
          "taker_buy_quote": 428201.99742
        },
        {
          "timestamp": 1771257600000,
          "datetime": "2026-02-16T16:00:00",
          "open": 0.3352,
          "high": 0.341,
          "low": 0.3337,
          "close": 0.3397,
          "volume": 964934.6,
          "close_time": 1771271999999,
          "quote_volume": 325768.635665,
          "trades": 6883,
          "taker_buy_base": 486198.76,
          "taker_buy_quote": 164155.497792
        },
        {
          "timestamp": 1771272000000,
          "datetime": "2026-02-16T20:00:00",
          "open": 0.3398,
          "high": 0.3474,
          "low": 0.3391,
          "close": 0.3458,
          "volume": 918013.77,
          "close_time": 1771286399999,
          "quote_volume": 315860.855116,
          "trades": 6407,
          "taker_buy_base": 503527.32,
          "taker_buy_quote": 173235.019413
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 0.3459,
          "high": 0.3473,
          "low": 0.3416,
          "close": 0.3446,
          "volume": 458453.72,
          "close_time": 1771300799999,
          "quote_volume": 158039.654691,
          "trades": 4603,
          "taker_buy_base": 278581.13,
          "taker_buy_quote": 96010.20017
        },
        {
          "timestamp": 1771300800000,
          "datetime": "2026-02-17T04:00:00",
          "open": 0.3445,
          "high": 0.3467,
          "low": 0.3407,
          "close": 0.3433,
          "volume": 451486.32,
          "close_time": 1771315199999,
          "quote_volume": 155088.881468,
          "trades": 4230,
          "taker_buy_base": 250898.53,
          "taker_buy_quote": 86174.69286
        },
        {
          "timestamp": 1771315200000,
          "datetime": "2026-02-17T08:00:00",
          "open": 0.3433,
          "high": 0.3444,
          "low": 0.3369,
          "close": 0.3406,
          "volume": 785100.47,
          "close_time": 1771329599999,
          "quote_volume": 267095.628055,
          "trades": 5144,
          "taker_buy_base": 355054.23,
          "taker_buy_quote": 120719.351323
        },
        {
          "timestamp": 1771329600000,
          "datetime": "2026-02-17T12:00:00",
          "open": 0.3406,
          "high": 0.3445,
          "low": 0.3354,
          "close": 0.3405,
          "volume": 1697884.36,
          "close_time": 1771343999999,
          "quote_volume": 577632.738889,
          "trades": 13464,
          "taker_buy_base": 833053.62,
          "taker_buy_quote": 283538.631295
        },
        {
          "timestamp": 1771344000000,
          "datetime": "2026-02-17T16:00:00",
          "open": 0.3406,
          "high": 0.3518,
          "low": 0.3358,
          "close": 0.3433,
          "volume": 2172786.37,
          "close_time": 1771358399999,
          "quote_volume": 746253.367497,
          "trades": 14919,
          "taker_buy_base": 1102120.59,
          "taker_buy_quote": 378746.083964
        },
        {
          "timestamp": 1771358400000,
          "datetime": "2026-02-17T20:00:00",
          "open": 0.3432,
          "high": 0.3444,
          "low": 0.3401,
          "close": 0.3409,
          "volume": 470273.22,
          "close_time": 1771372799999,
          "quote_volume": 160691.408528,
          "trades": 4186,
          "taker_buy_base": 239291.19,
          "taker_buy_quote": 81787.793344
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 0.341,
          "high": 0.3441,
          "low": 0.3394,
          "close": 0.3433,
          "volume": 398620.45,
          "close_time": 1771387199999,
          "quote_volume": 136168.360679,
          "trades": 3261,
          "taker_buy_base": 202448.56,
          "taker_buy_quote": 69125.148151
        },
        {
          "timestamp": 1771387200000,
          "datetime": "2026-02-18T04:00:00",
          "open": 0.3433,
          "high": 0.3465,
          "low": 0.3422,
          "close": 0.3456,
          "volume": 384991.56,
          "close_time": 1771401599999,
          "quote_volume": 132541.402384,
          "trades": 2797,
          "taker_buy_base": 213263.81,
          "taker_buy_quote": 73456.031879
        },
        {
          "timestamp": 1771401600000,
          "datetime": "2026-02-18T08:00:00",
          "open": 0.3456,
          "high": 0.3476,
          "low": 0.3384,
          "close": 0.341,
          "volume": 812529.46,
          "close_time": 1771415999999,
          "quote_volume": 279067.717689,
          "trades": 4873,
          "taker_buy_base": 390965.68,
          "taker_buy_quote": 134320.520079
        },
        {
          "timestamp": 1771416000000,
          "datetime": "2026-02-18T12:00:00",
          "open": 0.341,
          "high": 0.346,
          "low": 0.3348,
          "close": 0.3415,
          "volume": 1525324.23,
          "close_time": 1771430399999,
          "quote_volume": 517306.388165,
          "trades": 10166,
          "taker_buy_base": 792026.37,
          "taker_buy_quote": 268815.336641
        },
        {
          "timestamp": 1771430400000,
          "datetime": "2026-02-18T16:00:00",
          "open": 0.3416,
          "high": 0.3421,
          "low": 0.3258,
          "close": 0.328,
          "volume": 2107020.81,
          "close_time": 1771444799999,
          "quote_volume": 701411.738459,
          "trades": 13267,
          "taker_buy_base": 930630.88,
          "taker_buy_quote": 310159.223392
        },
        {
          "timestamp": 1771444800000,
          "datetime": "2026-02-18T20:00:00",
          "open": 0.328,
          "high": 0.3301,
          "low": 0.3248,
          "close": 0.3264,
          "volume": 973277.49,
          "close_time": 1771459199999,
          "quote_volume": 318583.699946,
          "trades": 6349,
          "taker_buy_base": 483356.13,
          "taker_buy_quote": 158255.753801
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 0.3264,
          "high": 0.3302,
          "low": 0.3241,
          "close": 0.3296,
          "volume": 668378.03,
          "close_time": 1771473599999,
          "quote_volume": 219033.947712,
          "trades": 6174,
          "taker_buy_base": 347133.73,
          "taker_buy_quote": 113823.952687
        },
        {
          "timestamp": 1771473600000,
          "datetime": "2026-02-19T04:00:00",
          "open": 0.3294,
          "high": 0.3309,
          "low": 0.3253,
          "close": 0.3264,
          "volume": 860226.55,
          "close_time": 1771487999999,
          "quote_volume": 281849.681632,
          "trades": 5451,
          "taker_buy_base": 463140.54,
          "taker_buy_quote": 151753.582663
        },
        {
          "timestamp": 1771488000000,
          "datetime": "2026-02-19T08:00:00",
          "open": 0.3262,
          "high": 0.3262,
          "low": 0.3204,
          "close": 0.3232,
          "volume": 939727.11,
          "close_time": 1771502399999,
          "quote_volume": 303594.476312,
          "trades": 6171,
          "taker_buy_base": 561665.96,
          "taker_buy_quote": 181354.971443
        },
        {
          "timestamp": 1771502400000,
          "datetime": "2026-02-19T12:00:00",
          "open": 0.3232,
          "high": 0.3244,
          "low": 0.3141,
          "close": 0.315,
          "volume": 1585199.61,
          "close_time": 1771516799999,
          "quote_volume": 505030.154902,
          "trades": 12656,
          "taker_buy_base": 757703.73,
          "taker_buy_quote": 241630.675275
        },
        {
          "timestamp": 1771516800000,
          "datetime": "2026-02-19T16:00:00",
          "open": 0.315,
          "high": 0.3194,
          "low": 0.311,
          "close": 0.3174,
          "volume": 1589164.59,
          "close_time": 1771531199999,
          "quote_volume": 501088.69262,
          "trades": 10932,
          "taker_buy_base": 776557.26,
          "taker_buy_quote": 245139.466011
        },
        {
          "timestamp": 1771531200000,
          "datetime": "2026-02-19T20:00:00",
          "open": 0.3175,
          "high": 0.3201,
          "low": 0.3153,
          "close": 0.32,
          "volume": 775490.4,
          "close_time": 1771545599999,
          "quote_volume": 246470.737712,
          "trades": 4619,
          "taker_buy_base": 435041.06,
          "taker_buy_quote": 138399.848807
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 0.3199,
          "high": 0.3229,
          "low": 0.3183,
          "close": 0.3203,
          "volume": 518271.58,
          "close_time": 1771559999999,
          "quote_volume": 166296.619666,
          "trades": 4798,
          "taker_buy_base": 292722.19,
          "taker_buy_quote": 93974.283096
        },
        {
          "timestamp": 1771560000000,
          "datetime": "2026-02-20T04:00:00",
          "open": 0.3203,
          "high": 0.3239,
          "low": 0.3171,
          "close": 0.3222,
          "volume": 607717.7,
          "close_time": 1771574399999,
          "quote_volume": 195101.289845,
          "trades": 5199,
          "taker_buy_base": 310665.85,
          "taker_buy_quote": 99797.598978
        },
        {
          "timestamp": 1771574400000,
          "datetime": "2026-02-20T08:00:00",
          "open": 0.3221,
          "high": 0.3267,
          "low": 0.3211,
          "close": 0.3221,
          "volume": 921445.47,
          "close_time": 1771588799999,
          "quote_volume": 298278.717633,
          "trades": 5187,
          "taker_buy_base": 528241.74,
          "taker_buy_quote": 171000.797482
        },
        {
          "timestamp": 1771588800000,
          "datetime": "2026-02-20T12:00:00",
          "open": 0.3222,
          "high": 0.334,
          "low": 0.3139,
          "close": 0.334,
          "volume": 2743841.02,
          "close_time": 1771603199999,
          "quote_volume": 889124.751914,
          "trades": 15937,
          "taker_buy_base": 1498098.47,
          "taker_buy_quote": 485589.245865
        },
        {
          "timestamp": 1771603200000,
          "datetime": "2026-02-20T16:00:00",
          "open": 0.3341,
          "high": 0.3388,
          "low": 0.3236,
          "close": 0.3319,
          "volume": 3194713.12,
          "close_time": 1771617599999,
          "quote_volume": 1058613.015281,
          "trades": 20029,
          "taker_buy_base": 1439487.23,
          "taker_buy_quote": 477197.358834
        },
        {
          "timestamp": 1771617600000,
          "datetime": "2026-02-20T20:00:00",
          "open": 0.3318,
          "high": 0.3333,
          "low": 0.3299,
          "close": 0.3314,
          "volume": 569167.72,
          "close_time": 1771631999999,
          "quote_volume": 188588.35515,
          "trades": 5124,
          "taker_buy_base": 216920.16,
          "taker_buy_quote": 71901.876124
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 0.3314,
          "high": 0.3347,
          "low": 0.3294,
          "close": 0.3328,
          "volume": 935102.52,
          "close_time": 1771646399999,
          "quote_volume": 309788.489494,
          "trades": 4596,
          "taker_buy_base": 503227.47,
          "taker_buy_quote": 166673.724426
        },
        {
          "timestamp": 1771646400000,
          "datetime": "2026-02-21T04:00:00",
          "open": 0.3329,
          "high": 0.3393,
          "low": 0.3325,
          "close": 0.3379,
          "volume": 955192.53,
          "close_time": 1771660799999,
          "quote_volume": 321312.459434,
          "trades": 5841,
          "taker_buy_base": 576002.22,
          "taker_buy_quote": 193720.270436
        },
        {
          "timestamp": 1771660800000,
          "datetime": "2026-02-21T08:00:00",
          "open": 0.338,
          "high": 0.3491,
          "low": 0.3369,
          "close": 0.3445,
          "volume": 2415097.87,
          "close_time": 1771675199999,
          "quote_volume": 834184.53856,
          "trades": 11068,
          "taker_buy_base": 1399903.45,
          "taker_buy_quote": 483565.780718
        },
        {
          "timestamp": 1771675200000,
          "datetime": "2026-02-21T12:00:00",
          "open": 0.3446,
          "high": 0.3459,
          "low": 0.3365,
          "close": 0.3383,
          "volume": 1152922.44,
          "close_time": 1771689599999,
          "quote_volume": 392953.863424,
          "trades": 6784,
          "taker_buy_base": 571068.23,
          "taker_buy_quote": 194571.044803
        },
        {
          "timestamp": 1771689600000,
          "datetime": "2026-02-21T16:00:00",
          "open": 0.3383,
          "high": 0.3391,
          "low": 0.334,
          "close": 0.3345,
          "volume": 854374.23,
          "close_time": 1771703999999,
          "quote_volume": 287490.956612,
          "trades": 4436,
          "taker_buy_base": 405882.8,
          "taker_buy_quote": 136508.870933
        },
        {
          "timestamp": 1771704000000,
          "datetime": "2026-02-21T20:00:00",
          "open": 0.3345,
          "high": 0.3349,
          "low": 0.3316,
          "close": 0.3329,
          "volume": 665926.61,
          "close_time": 1771718399999,
          "quote_volume": 221950.434795,
          "trades": 3704,
          "taker_buy_base": 327453.06,
          "taker_buy_quote": 109129.150751
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 0.3328,
          "high": 0.3328,
          "low": 0.3226,
          "close": 0.3248,
          "volume": 845668.34,
          "close_time": 1771732799999,
          "quote_volume": 277408.680161,
          "trades": 4528,
          "taker_buy_base": 436324.15,
          "taker_buy_quote": 143234.824115
        },
        {
          "timestamp": 1771732800000,
          "datetime": "2026-02-22T04:00:00",
          "open": 0.3246,
          "high": 0.3262,
          "low": 0.3229,
          "close": 0.3242,
          "volume": 570006.81,
          "close_time": 1771747199999,
          "quote_volume": 184946.56385,
          "trades": 2665,
          "taker_buy_base": 279213.55,
          "taker_buy_quote": 90552.506041
        },
        {
          "timestamp": 1771747200000,
          "datetime": "2026-02-22T08:00:00",
          "open": 0.3241,
          "high": 0.325,
          "low": 0.3207,
          "close": 0.3207,
          "volume": 565665.3,
          "close_time": 1771761599999,
          "quote_volume": 182762.767173,
          "trades": 3076,
          "taker_buy_base": 366546.43,
          "taker_buy_quote": 118469.73674
        },
        {
          "timestamp": 1771761600000,
          "datetime": "2026-02-22T12:00:00",
          "open": 0.3207,
          "high": 0.3211,
          "low": 0.3124,
          "close": 0.3153,
          "volume": 1464584.86,
          "close_time": 1771775999999,
          "quote_volume": 463281.372248,
          "trades": 6246,
          "taker_buy_base": 666734.8,
          "taker_buy_quote": 210757.086339
        },
        {
          "timestamp": 1771776000000,
          "datetime": "2026-02-22T16:00:00",
          "open": 0.3153,
          "high": 0.3154,
          "low": 0.3105,
          "close": 0.3114,
          "volume": 939802.77,
          "close_time": 1771790399999,
          "quote_volume": 294195.012598,
          "trades": 4153,
          "taker_buy_base": 453763.83,
          "taker_buy_quote": 142062.547244
        },
        {
          "timestamp": 1771790400000,
          "datetime": "2026-02-22T20:00:00",
          "open": 0.3115,
          "high": 0.3135,
          "low": 0.3086,
          "close": 0.3123,
          "volume": 1006655.25,
          "close_time": 1771804799999,
          "quote_volume": 313562.75676,
          "trades": 3651,
          "taker_buy_base": 506097.75,
          "taker_buy_quote": 157676.722055
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 0.3122,
          "high": 0.3132,
          "low": 0.2931,
          "close": 0.295,
          "volume": 3580540.64,
          "close_time": 1771819199999,
          "quote_volume": 1072676.328253,
          "trades": 18088,
          "taker_buy_base": 1697268.24,
          "taker_buy_quote": 508558.01348
        },
        {
          "timestamp": 1771819200000,
          "datetime": "2026-02-23T04:00:00",
          "open": 0.2951,
          "high": 0.301,
          "low": 0.2912,
          "close": 0.3002,
          "volume": 1627073.69,
          "close_time": 1771833599999,
          "quote_volume": 482538.716328,
          "trades": 7173,
          "taker_buy_base": 1004258.71,
          "taker_buy_quote": 297755.099693
        },
        {
          "timestamp": 1771833600000,
          "datetime": "2026-02-23T08:00:00",
          "open": 0.3001,
          "high": 0.3074,
          "low": 0.2993,
          "close": 0.3062,
          "volume": 1270212.56,
          "close_time": 1771847999999,
          "quote_volume": 385905.394649,
          "trades": 5641,
          "taker_buy_base": 660268.17,
          "taker_buy_quote": 200830.833049
        },
        {
          "timestamp": 1771848000000,
          "datetime": "2026-02-23T12:00:00",
          "open": 0.3063,
          "high": 0.3134,
          "low": 0.3003,
          "close": 0.3009,
          "volume": 1649493.48,
          "close_time": 1771862399999,
          "quote_volume": 504754.321457,
          "trades": 8288,
          "taker_buy_base": 895579.05,
          "taker_buy_quote": 273975.132328
        },
        {
          "timestamp": 1771862400000,
          "datetime": "2026-02-23T16:00:00",
          "open": 0.3009,
          "high": 0.302,
          "low": 0.2936,
          "close": 0.2963,
          "volume": 1624871.35,
          "close_time": 1771876799999,
          "quote_volume": 484537.558714,
          "trades": 8167,
          "taker_buy_base": 690969.39,
          "taker_buy_quote": 206056.552652
        },
        {
          "timestamp": 1771876800000,
          "datetime": "2026-02-23T20:00:00",
          "open": 0.2962,
          "high": 0.3019,
          "low": 0.2953,
          "close": 0.2997,
          "volume": 1121573.72,
          "close_time": 1771891199999,
          "quote_volume": 334456.468111,
          "trades": 4565,
          "taker_buy_base": 627624.03,
          "taker_buy_quote": 187213.819887
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 0.2998,
          "high": 0.3027,
          "low": 0.2935,
          "close": 0.2957,
          "volume": 4022199.34,
          "close_time": 1771905599999,
          "quote_volume": 1200565.833327,
          "trades": 11044,
          "taker_buy_base": 1694044.45,
          "taker_buy_quote": 505747.37752
        },
        {
          "timestamp": 1771905600000,
          "datetime": "2026-02-24T04:00:00",
          "open": 0.2955,
          "high": 0.296,
          "low": 0.2918,
          "close": 0.2937,
          "volume": 1272397.22,
          "close_time": 1771919999999,
          "quote_volume": 373966.544226,
          "trades": 5776,
          "taker_buy_base": 597707.25,
          "taker_buy_quote": 175725.080176
        },
        {
          "timestamp": 1771920000000,
          "datetime": "2026-02-24T08:00:00",
          "open": 0.2936,
          "high": 0.2958,
          "low": 0.2921,
          "close": 0.2951,
          "volume": 691263.37,
          "close_time": 1771934399999,
          "quote_volume": 203429.043265,
          "trades": 3729,
          "taker_buy_base": 376674.85,
          "taker_buy_quote": 110801.298011
        },
        {
          "timestamp": 1771934400000,
          "datetime": "2026-02-24T12:00:00",
          "open": 0.2951,
          "high": 0.3019,
          "low": 0.2915,
          "close": 0.2997,
          "volume": 1247874.46,
          "close_time": 1771948799999,
          "quote_volume": 369467.947981,
          "trades": 7620,
          "taker_buy_base": 591797.2,
          "taker_buy_quote": 175283.031497
        },
        {
          "timestamp": 1771948800000,
          "datetime": "2026-02-24T16:00:00",
          "open": 0.2997,
          "high": 0.3037,
          "low": 0.2995,
          "close": 0.3015,
          "volume": 1098758.09,
          "close_time": 1771963199999,
          "quote_volume": 331847.391748,
          "trades": 7184,
          "taker_buy_base": 587326.51,
          "taker_buy_quote": 177373.610144
        },
        {
          "timestamp": 1771963200000,
          "datetime": "2026-02-24T20:00:00",
          "open": 0.3015,
          "high": 0.3025,
          "low": 0.2966,
          "close": 0.2999,
          "volume": 1155221.74,
          "close_time": 1771977599999,
          "quote_volume": 346138.807183,
          "trades": 5027,
          "taker_buy_base": 609019.19,
          "taker_buy_quote": 182384.810421
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 0.2999,
          "high": 0.3181,
          "low": 0.2991,
          "close": 0.3074,
          "volume": 2778351.48,
          "close_time": 1771991999999,
          "quote_volume": 864286.332449,
          "trades": 13584,
          "taker_buy_base": 1457505.05,
          "taker_buy_quote": 452909.354408
        },
        {
          "timestamp": 1771992000000,
          "datetime": "2026-02-25T04:00:00",
          "open": 0.3075,
          "high": 0.3101,
          "low": 0.3033,
          "close": 0.3099,
          "volume": 836492.59,
          "close_time": 1772006399999,
          "quote_volume": 257144.132137,
          "trades": 5049,
          "taker_buy_base": 442410.15,
          "taker_buy_quote": 135999.192482
        },
        {
          "timestamp": 1772006400000,
          "datetime": "2026-02-25T08:00:00",
          "open": 0.31,
          "high": 0.3208,
          "low": 0.3084,
          "close": 0.3202,
          "volume": 1274448.22,
          "close_time": 1772020799999,
          "quote_volume": 402486.463662,
          "trades": 8914,
          "taker_buy_base": 699124.51,
          "taker_buy_quote": 220911.214138
        },
        {
          "timestamp": 1772020800000,
          "datetime": "2026-02-25T12:00:00",
          "open": 0.3202,
          "high": 0.36,
          "low": 0.318,
          "close": 0.3556,
          "volume": 8893223.35,
          "close_time": 1772035199999,
          "quote_volume": 3032967.351366,
          "trades": 41729,
          "taker_buy_base": 4645081.26,
          "taker_buy_quote": 1586026.476632
        },
        {
          "timestamp": 1772035200000,
          "datetime": "2026-02-25T16:00:00",
          "open": 0.3556,
          "high": 0.3819,
          "low": 0.3556,
          "close": 0.3685,
          "volume": 16484759.47,
          "close_time": 1772049599999,
          "quote_volume": 6062560.088559,
          "trades": 81332,
          "taker_buy_base": 7885219.68,
          "taker_buy_quote": 2901958.560922
        },
        {
          "timestamp": 1772049600000,
          "datetime": "2026-02-25T20:00:00",
          "open": 0.3686,
          "high": 0.3699,
          "low": 0.3484,
          "close": 0.3517,
          "volume": 6519482.0,
          "close_time": 1772063999999,
          "quote_volume": 2359242.153904,
          "trades": 32540,
          "taker_buy_base": 3238596.32,
          "taker_buy_quote": 1173851.179418
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 0.3518,
          "high": 0.3529,
          "low": 0.3429,
          "close": 0.3472,
          "volume": 2082278.27,
          "close_time": 1772078399999,
          "quote_volume": 721898.837764,
          "trades": 14183,
          "taker_buy_base": 957036.7,
          "taker_buy_quote": 331946.308661
        },
        {
          "timestamp": 1772078400000,
          "datetime": "2026-02-26T04:00:00",
          "open": 0.3471,
          "high": 0.3489,
          "low": 0.3395,
          "close": 0.342,
          "volume": 1878507.99,
          "close_time": 1772092799999,
          "quote_volume": 644594.38266,
          "trades": 11052,
          "taker_buy_base": 945450.04,
          "taker_buy_quote": 324495.853429
        },
        {
          "timestamp": 1772092800000,
          "datetime": "2026-02-26T08:00:00",
          "open": 0.342,
          "high": 0.3451,
          "low": 0.3371,
          "close": 0.3381,
          "volume": 1904973.06,
          "close_time": 1772107199999,
          "quote_volume": 651437.598338,
          "trades": 8667,
          "taker_buy_base": 1042234.04,
          "taker_buy_quote": 356743.256255
        },
        {
          "timestamp": 1772107200000,
          "datetime": "2026-02-26T12:00:00",
          "open": 0.338,
          "high": 0.3451,
          "low": 0.3352,
          "close": 0.3426,
          "volume": 2544174.19,
          "close_time": 1772121599999,
          "quote_volume": 865154.98063,
          "trades": 13772,
          "taker_buy_base": 1383378.53,
          "taker_buy_quote": 470326.731173
        },
        {
          "timestamp": 1772121600000,
          "datetime": "2026-02-26T16:00:00",
          "open": 0.3427,
          "high": 0.3442,
          "low": 0.3267,
          "close": 0.3377,
          "volume": 3816633.53,
          "close_time": 1772135999999,
          "quote_volume": 1274713.604723,
          "trades": 18397,
          "taker_buy_base": 1994057.07,
          "taker_buy_quote": 666350.602348
        },
        {
          "timestamp": 1772136000000,
          "datetime": "2026-02-26T20:00:00",
          "open": 0.3376,
          "high": 0.3398,
          "low": 0.3341,
          "close": 0.3379,
          "volume": 1219867.43,
          "close_time": 1772150399999,
          "quote_volume": 411088.124123,
          "trades": 5612,
          "taker_buy_base": 625776.7,
          "taker_buy_quote": 210804.209901
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 0.3378,
          "high": 0.3394,
          "low": 0.3349,
          "close": 0.3384,
          "volume": 848276.11,
          "close_time": 1772164799999,
          "quote_volume": 285746.855206,
          "trades": 5304,
          "taker_buy_base": 427938.04,
          "taker_buy_quote": 144203.930808
        },
        {
          "timestamp": 1772164800000,
          "datetime": "2026-02-27T04:00:00",
          "open": 0.3385,
          "high": 0.3431,
          "low": 0.337,
          "close": 0.3401,
          "volume": 1085198.74,
          "close_time": 1772179199999,
          "quote_volume": 368524.833524,
          "trades": 6865,
          "taker_buy_base": 545317.29,
          "taker_buy_quote": 185222.852925
        },
        {
          "timestamp": 1772179200000,
          "datetime": "2026-02-27T08:00:00",
          "open": 0.3402,
          "high": 0.3451,
          "low": 0.3294,
          "close": 0.3312,
          "volume": 4318653.0,
          "close_time": 1772193599999,
          "quote_volume": 1459123.171584,
          "trades": 14153,
          "taker_buy_base": 2658144.65,
          "taker_buy_quote": 898116.151144
        },
        {
          "timestamp": 1772193600000,
          "datetime": "2026-02-27T12:00:00",
          "open": 0.3311,
          "high": 0.3327,
          "low": 0.3259,
          "close": 0.3281,
          "volume": 2507673.17,
          "close_time": 1772207999999,
          "quote_volume": 826612.19046,
          "trades": 13511,
          "taker_buy_base": 1215725.71,
          "taker_buy_quote": 400918.509108
        },
        {
          "timestamp": 1772208000000,
          "datetime": "2026-02-27T16:00:00",
          "open": 0.328,
          "high": 0.328,
          "low": 0.3171,
          "close": 0.3186,
          "volume": 1999922.16,
          "close_time": 1772222399999,
          "quote_volume": 644120.902809,
          "trades": 10269,
          "taker_buy_base": 1045196.21,
          "taker_buy_quote": 336989.293083
        },
        {
          "timestamp": 1772222400000,
          "datetime": "2026-02-27T20:00:00",
          "open": 0.3186,
          "high": 0.3209,
          "low": 0.3129,
          "close": 0.3198,
          "volume": 1260116.11,
          "close_time": 1772236799999,
          "quote_volume": 400808.297409,
          "trades": 6562,
          "taker_buy_base": 672285.11,
          "taker_buy_quote": 213976.03006
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 0.3199,
          "high": 0.3237,
          "low": 0.3187,
          "close": 0.3188,
          "volume": 909382.6,
          "close_time": 1772251199999,
          "quote_volume": 292105.023591,
          "trades": 4462,
          "taker_buy_base": 538850.52,
          "taker_buy_quote": 173124.033601
        },
        {
          "timestamp": 1772251200000,
          "datetime": "2026-02-28T04:00:00",
          "open": 0.3188,
          "high": 0.3202,
          "low": 0.2991,
          "close": 0.3058,
          "volume": 4738381.82,
          "close_time": 1772265599999,
          "quote_volume": 1466709.848726,
          "trades": 22401,
          "taker_buy_base": 2193007.28,
          "taker_buy_quote": 680911.29768
        },
        {
          "timestamp": 1772265600000,
          "datetime": "2026-02-28T08:00:00",
          "open": 0.3056,
          "high": 0.3056,
          "low": 0.2988,
          "close": 0.299,
          "volume": 1586274.68,
          "close_time": 1772279999999,
          "quote_volume": 479153.863245,
          "trades": 8849,
          "taker_buy_base": 776369.74,
          "taker_buy_quote": 234619.0726
        },
        {
          "timestamp": 1772280000000,
          "datetime": "2026-02-28T12:00:00",
          "open": 0.2991,
          "high": 0.3098,
          "low": 0.2979,
          "close": 0.3052,
          "volume": 2444115.31,
          "close_time": 1772294399999,
          "quote_volume": 743878.882743,
          "trades": 13963,
          "taker_buy_base": 1291269.94,
          "taker_buy_quote": 393047.68031
        },
        {
          "timestamp": 1772294400000,
          "datetime": "2026-02-28T16:00:00",
          "open": 0.3051,
          "high": 0.3199,
          "low": 0.3018,
          "close": 0.3176,
          "volume": 2315793.56,
          "close_time": 1772308799999,
          "quote_volume": 713231.577228,
          "trades": 12236,
          "taker_buy_base": 1306798.79,
          "taker_buy_quote": 402504.436371
        },
        {
          "timestamp": 1772308800000,
          "datetime": "2026-02-28T20:00:00",
          "open": 0.3175,
          "high": 0.3296,
          "low": 0.3164,
          "close": 0.3266,
          "volume": 2158510.79,
          "close_time": 1772323199999,
          "quote_volume": 697134.690469,
          "trades": 11160,
          "taker_buy_base": 1065140.79,
          "taker_buy_quote": 343924.358815
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 0.3267,
          "high": 0.3412,
          "low": 0.321,
          "close": 0.3313,
          "volume": 3229785.66,
          "close_time": 1772337599999,
          "quote_volume": 1075509.894488,
          "trades": 17211,
          "taker_buy_base": 1789811.67,
          "taker_buy_quote": 596806.069354
        },
        {
          "timestamp": 1772337600000,
          "datetime": "2026-03-01T04:00:00",
          "open": 0.3314,
          "high": 0.3335,
          "low": 0.3275,
          "close": 0.3324,
          "volume": 1257466.96,
          "close_time": 1772351999999,
          "quote_volume": 415923.435879,
          "trades": 7847,
          "taker_buy_base": 573657.4,
          "taker_buy_quote": 189847.999106
        },
        {
          "timestamp": 1772352000000,
          "datetime": "2026-03-01T08:00:00",
          "open": 0.3324,
          "high": 0.3334,
          "low": 0.3215,
          "close": 0.3226,
          "volume": 1885046.18,
          "close_time": 1772366399999,
          "quote_volume": 613346.257364,
          "trades": 10039,
          "taker_buy_base": 873573.39,
          "taker_buy_quote": 284410.656522
        },
        {
          "timestamp": 1772366400000,
          "datetime": "2026-03-01T12:00:00",
          "open": 0.3225,
          "high": 0.3274,
          "low": 0.3166,
          "close": 0.3212,
          "volume": 1744241.27,
          "close_time": 1772380799999,
          "quote_volume": 562971.953038,
          "trades": 12240,
          "taker_buy_base": 878106.1,
          "taker_buy_quote": 283692.882083
        },
        {
          "timestamp": 1772380800000,
          "datetime": "2026-03-01T16:00:00",
          "open": 0.3213,
          "high": 0.3247,
          "low": 0.3123,
          "close": 0.313,
          "volume": 1903655.7,
          "close_time": 1772395199999,
          "quote_volume": 605250.652247,
          "trades": 12497,
          "taker_buy_base": 914714.63,
          "taker_buy_quote": 290985.413414
        },
        {
          "timestamp": 1772395200000,
          "datetime": "2026-03-01T20:00:00",
          "open": 0.3131,
          "high": 0.322,
          "low": 0.3076,
          "close": 0.3189,
          "volume": 2392486.7,
          "close_time": 1772409599999,
          "quote_volume": 752009.479332,
          "trades": 11494,
          "taker_buy_base": 1266489.98,
          "taker_buy_quote": 398156.659691
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 0.319,
          "high": 0.3291,
          "low": 0.319,
          "close": 0.3279,
          "volume": 1220166.03,
          "close_time": 1772423999999,
          "quote_volume": 396047.453743,
          "trades": 10440,
          "taker_buy_base": 553765.4,
          "taker_buy_quote": 179821.324257
        },
        {
          "timestamp": 1772424000000,
          "datetime": "2026-03-02T04:00:00",
          "open": 0.3281,
          "high": 0.3301,
          "low": 0.3159,
          "close": 0.3187,
          "volume": 1746972.61,
          "close_time": 1772438399999,
          "quote_volume": 562541.033535,
          "trades": 9222,
          "taker_buy_base": 749988.9,
          "taker_buy_quote": 241797.01654
        },
        {
          "timestamp": 1772438400000,
          "datetime": "2026-03-02T08:00:00",
          "open": 0.3188,
          "high": 0.3259,
          "low": 0.3154,
          "close": 0.3247,
          "volume": 1820788.01,
          "close_time": 1772452799999,
          "quote_volume": 585391.694662,
          "trades": 9115,
          "taker_buy_base": 894108.09,
          "taker_buy_quote": 287874.020299
        },
        {
          "timestamp": 1772452800000,
          "datetime": "2026-03-02T12:00:00",
          "open": 0.3248,
          "high": 0.3419,
          "low": 0.3194,
          "close": 0.3387,
          "volume": 3410645.14,
          "close_time": 1772467199999,
          "quote_volume": 1134810.540554,
          "trades": 20000,
          "taker_buy_base": 1787209.45,
          "taker_buy_quote": 593611.666353
        },
        {
          "timestamp": 1772467200000,
          "datetime": "2026-03-02T16:00:00",
          "open": 0.3388,
          "high": 0.3452,
          "low": 0.3319,
          "close": 0.3346,
          "volume": 3347141.51,
          "close_time": 1772481599999,
          "quote_volume": 1129514.430367,
          "trades": 17586,
          "taker_buy_base": 1814182.18,
          "taker_buy_quote": 611835.899736
        },
        {
          "timestamp": 1772481600000,
          "datetime": "2026-03-02T20:00:00",
          "open": 0.3345,
          "high": 0.3371,
          "low": 0.3235,
          "close": 0.3256,
          "volume": 1631767.53,
          "close_time": 1772495999999,
          "quote_volume": 537697.468577,
          "trades": 9931,
          "taker_buy_base": 805125.2,
          "taker_buy_quote": 265663.136912
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 0.3255,
          "high": 0.3256,
          "low": 0.3189,
          "close": 0.324,
          "volume": 1219028.73,
          "close_time": 1772510399999,
          "quote_volume": 393346.120112,
          "trades": 8541,
          "taker_buy_base": 608164.78,
          "taker_buy_quote": 196432.235793
        },
        {
          "timestamp": 1772510400000,
          "datetime": "2026-03-03T04:00:00",
          "open": 0.3241,
          "high": 0.3251,
          "low": 0.3203,
          "close": 0.3228,
          "volume": 1256407.68,
          "close_time": 1772524799999,
          "quote_volume": 405544.737455,
          "trades": 10378,
          "taker_buy_base": 588489.09,
          "taker_buy_quote": 190103.118556
        },
        {
          "timestamp": 1772524800000,
          "datetime": "2026-03-03T08:00:00",
          "open": 0.3227,
          "high": 0.3238,
          "low": 0.3139,
          "close": 0.3162,
          "volume": 1626435.4,
          "close_time": 1772539199999,
          "quote_volume": 517211.699295,
          "trades": 9770,
          "taker_buy_base": 590899.63,
          "taker_buy_quote": 187970.795215
        },
        {
          "timestamp": 1772539200000,
          "datetime": "2026-03-03T12:00:00",
          "open": 0.3162,
          "high": 0.3249,
          "low": 0.3158,
          "close": 0.3236,
          "volume": 3056079.42,
          "close_time": 1772553599999,
          "quote_volume": 980822.752958,
          "trades": 22110,
          "taker_buy_base": 1728595.92,
          "taker_buy_quote": 555123.193629
        },
        {
          "timestamp": 1772553600000,
          "datetime": "2026-03-03T16:00:00",
          "open": 0.3237,
          "high": 0.3355,
          "low": 0.3226,
          "close": 0.3319,
          "volume": 3679240.67,
          "close_time": 1772567999999,
          "quote_volume": 1213382.108632,
          "trades": 21207,
          "taker_buy_base": 1939786.77,
          "taker_buy_quote": 639568.356056
        },
        {
          "timestamp": 1772568000000,
          "datetime": "2026-03-03T20:00:00",
          "open": 0.3318,
          "high": 0.3339,
          "low": 0.3267,
          "close": 0.3305,
          "volume": 1557224.74,
          "close_time": 1772582399999,
          "quote_volume": 513698.098451,
          "trades": 9200,
          "taker_buy_base": 774621.77,
          "taker_buy_quote": 255671.59942
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 0.3306,
          "high": 0.335,
          "low": 0.328,
          "close": 0.3322,
          "volume": 1484720.72,
          "close_time": 1772596799999,
          "quote_volume": 491688.683056,
          "trades": 9866,
          "taker_buy_base": 842676.21,
          "taker_buy_quote": 279142.904555
        },
        {
          "timestamp": 1772596800000,
          "datetime": "2026-03-04T04:00:00",
          "open": 0.3321,
          "high": 0.336,
          "low": 0.3277,
          "close": 0.3348,
          "volume": 1208411.55,
          "close_time": 1772611199999,
          "quote_volume": 400215.555418,
          "trades": 9074,
          "taker_buy_base": 635764.35,
          "taker_buy_quote": 210613.025159
        },
        {
          "timestamp": 1772611200000,
          "datetime": "2026-03-04T08:00:00",
          "open": 0.3347,
          "high": 0.3554,
          "low": 0.3324,
          "close": 0.337,
          "volume": 4591146.54,
          "close_time": 1772625599999,
          "quote_volume": 1577270.21759,
          "trades": 20100,
          "taker_buy_base": 2484912.88,
          "taker_buy_quote": 854762.339513
        },
        {
          "timestamp": 1772625600000,
          "datetime": "2026-03-04T12:00:00",
          "open": 0.337,
          "high": 0.3447,
          "low": 0.3311,
          "close": 0.3447,
          "volume": 3367744.15,
          "close_time": 1772639999999,
          "quote_volume": 1134382.204218,
          "trades": 17600,
          "taker_buy_base": 1735597.75,
          "taker_buy_quote": 585052.22849
        },
        {
          "timestamp": 1772640000000,
          "datetime": "2026-03-04T16:00:00",
          "open": 0.3447,
          "high": 0.3459,
          "low": 0.3366,
          "close": 0.3436,
          "volume": 2299134.05,
          "close_time": 1772654399999,
          "quote_volume": 785419.444299,
          "trades": 12241,
          "taker_buy_base": 1255051.9,
          "taker_buy_quote": 428940.349361
        },
        {
          "timestamp": 1772654400000,
          "datetime": "2026-03-04T20:00:00",
          "open": 0.3437,
          "high": 0.3441,
          "low": 0.3356,
          "close": 0.3396,
          "volume": 1510451.46,
          "close_time": 1772668799999,
          "quote_volume": 512738.981828,
          "trades": 7203,
          "taker_buy_base": 727490.89,
          "taker_buy_quote": 247030.936188
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 0.3396,
          "high": 0.3405,
          "low": 0.3345,
          "close": 0.3369,
          "volume": 968645.46,
          "close_time": 1772683199999,
          "quote_volume": 326793.542149,
          "trades": 5875,
          "taker_buy_base": 475429.54,
          "taker_buy_quote": 160433.854226
        },
        {
          "timestamp": 1772683200000,
          "datetime": "2026-03-05T04:00:00",
          "open": 0.3371,
          "high": 0.3408,
          "low": 0.3363,
          "close": 0.338,
          "volume": 890992.05,
          "close_time": 1772697599999,
          "quote_volume": 301529.112992,
          "trades": 5526,
          "taker_buy_base": 530082.86,
          "taker_buy_quote": 179454.197122
        },
        {
          "timestamp": 1772697600000,
          "datetime": "2026-03-05T08:00:00",
          "open": 0.3381,
          "high": 0.3444,
          "low": 0.3371,
          "close": 0.3398,
          "volume": 1302565.9,
          "close_time": 1772711999999,
          "quote_volume": 444788.188311,
          "trades": 6968,
          "taker_buy_base": 691158.31,
          "taker_buy_quote": 236189.53979
        },
        {
          "timestamp": 1772712000000,
          "datetime": "2026-03-05T12:00:00",
          "open": 0.3397,
          "high": 0.3455,
          "low": 0.3356,
          "close": 0.3364,
          "volume": 1736890.82,
          "close_time": 1772726399999,
          "quote_volume": 590553.38245,
          "trades": 11729,
          "taker_buy_base": 882358.03,
          "taker_buy_quote": 300096.456665
        },
        {
          "timestamp": 1772726400000,
          "datetime": "2026-03-05T16:00:00",
          "open": 0.3361,
          "high": 0.3404,
          "low": 0.3296,
          "close": 0.3372,
          "volume": 2148820.64,
          "close_time": 1772740799999,
          "quote_volume": 718444.226192,
          "trades": 10415,
          "taker_buy_base": 1133153.82,
          "taker_buy_quote": 379620.885298
        },
        {
          "timestamp": 1772740800000,
          "datetime": "2026-03-05T20:00:00",
          "open": 0.3371,
          "high": 0.3459,
          "low": 0.3369,
          "close": 0.3408,
          "volume": 1749246.44,
          "close_time": 1772755199999,
          "quote_volume": 599118.834835,
          "trades": 9207,
          "taker_buy_base": 1011027.66,
          "taker_buy_quote": 346351.029569
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 0.3409,
          "high": 0.3464,
          "low": 0.3378,
          "close": 0.3462,
          "volume": 985654.33,
          "close_time": 1772769599999,
          "quote_volume": 337970.721478,
          "trades": 6865,
          "taker_buy_base": 528342.76,
          "taker_buy_quote": 181322.34829
        },
        {
          "timestamp": 1772769600000,
          "datetime": "2026-03-06T04:00:00",
          "open": 0.3462,
          "high": 0.3476,
          "low": 0.341,
          "close": 0.3469,
          "volume": 1155575.02,
          "close_time": 1772783999999,
          "quote_volume": 397891.067136,
          "trades": 7046,
          "taker_buy_base": 648117.53,
          "taker_buy_quote": 223069.392182
        },
        {
          "timestamp": 1772784000000,
          "datetime": "2026-03-06T08:00:00",
          "open": 0.3469,
          "high": 0.3473,
          "low": 0.3387,
          "close": 0.3404,
          "volume": 1799326.78,
          "close_time": 1772798399999,
          "quote_volume": 616276.051344,
          "trades": 7815,
          "taker_buy_base": 748599.04,
          "taker_buy_quote": 256711.246043
        },
        {
          "timestamp": 1772798400000,
          "datetime": "2026-03-06T12:00:00",
          "open": 0.3403,
          "high": 0.3424,
          "low": 0.3257,
          "close": 0.328,
          "volume": 3017367.22,
          "close_time": 1772812799999,
          "quote_volume": 1007144.967833,
          "trades": 20708,
          "taker_buy_base": 1271300.23,
          "taker_buy_quote": 424424.148443
        },
        {
          "timestamp": 1772812800000,
          "datetime": "2026-03-06T16:00:00",
          "open": 0.3279,
          "high": 0.3308,
          "low": 0.3217,
          "close": 0.3286,
          "volume": 1492600.96,
          "close_time": 1772827199999,
          "quote_volume": 487581.883086,
          "trades": 9827,
          "taker_buy_base": 821845.39,
          "taker_buy_quote": 268592.93448
        },
        {
          "timestamp": 1772827200000,
          "datetime": "2026-03-06T20:00:00",
          "open": 0.3285,
          "high": 0.3322,
          "low": 0.3266,
          "close": 0.3296,
          "volume": 559349.64,
          "close_time": 1772841599999,
          "quote_volume": 184138.749802,
          "trades": 3412,
          "taker_buy_base": 322493.75,
          "taker_buy_quote": 106186.404372
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 0.3297,
          "high": 0.331,
          "low": 0.3261,
          "close": 0.3274,
          "volume": 608561.45,
          "close_time": 1772855999999,
          "quote_volume": 199719.71236,
          "trades": 2716,
          "taker_buy_base": 274996.28,
          "taker_buy_quote": 90315.52517
        },
        {
          "timestamp": 1772856000000,
          "datetime": "2026-03-07T04:00:00",
          "open": 0.3275,
          "high": 0.3309,
          "low": 0.323,
          "close": 0.3253,
          "volume": 838271.98,
          "close_time": 1772870399999,
          "quote_volume": 273478.717716,
          "trades": 3939,
          "taker_buy_base": 422649.61,
          "taker_buy_quote": 137850.577531
        },
        {
          "timestamp": 1772870400000,
          "datetime": "2026-03-07T08:00:00",
          "open": 0.3254,
          "high": 0.3297,
          "low": 0.3247,
          "close": 0.3262,
          "volume": 708526.69,
          "close_time": 1772884799999,
          "quote_volume": 231938.973737,
          "trades": 3893,
          "taker_buy_base": 391098.33,
          "taker_buy_quote": 128059.215965
        },
        {
          "timestamp": 1772884800000,
          "datetime": "2026-03-07T12:00:00",
          "open": 0.3261,
          "high": 0.3268,
          "low": 0.3188,
          "close": 0.3205,
          "volume": 1000772.71,
          "close_time": 1772899199999,
          "quote_volume": 322872.002828,
          "trades": 5163,
          "taker_buy_base": 480799.09,
          "taker_buy_quote": 155123.807968
        },
        {
          "timestamp": 1772899200000,
          "datetime": "2026-03-07T16:00:00",
          "open": 0.3205,
          "high": 0.3248,
          "low": 0.3187,
          "close": 0.3201,
          "volume": 1178273.03,
          "close_time": 1772913599999,
          "quote_volume": 378924.067482,
          "trades": 6185,
          "taker_buy_base": 503116.73,
          "taker_buy_quote": 161813.988959
        },
        {
          "timestamp": 1772913600000,
          "datetime": "2026-03-07T20:00:00",
          "open": 0.3202,
          "high": 0.3225,
          "low": 0.3166,
          "close": 0.3192,
          "volume": 659244.21,
          "close_time": 1772927999999,
          "quote_volume": 210901.696318,
          "trades": 4440,
          "taker_buy_base": 277982.77,
          "taker_buy_quote": 88940.048788
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 0.3193,
          "high": 0.3198,
          "low": 0.3118,
          "close": 0.3144,
          "volume": 792314.27,
          "close_time": 1772942399999,
          "quote_volume": 249839.974824,
          "trades": 6016,
          "taker_buy_base": 381940.19,
          "taker_buy_quote": 120583.177172
        },
        {
          "timestamp": 1772942400000,
          "datetime": "2026-03-08T04:00:00",
          "open": 0.3145,
          "high": 0.3189,
          "low": 0.3117,
          "close": 0.3171,
          "volume": 624437.76,
          "close_time": 1772956799999,
          "quote_volume": 196840.078765,
          "trades": 3664,
          "taker_buy_base": 303746.97,
          "taker_buy_quote": 95656.775242
        },
        {
          "timestamp": 1772956800000,
          "datetime": "2026-03-08T08:00:00",
          "open": 0.317,
          "high": 0.3225,
          "low": 0.3143,
          "close": 0.3199,
          "volume": 1034694.97,
          "close_time": 1772971199999,
          "quote_volume": 329995.543248,
          "trades": 5284,
          "taker_buy_base": 369876.23,
          "taker_buy_quote": 117951.21343
        },
        {
          "timestamp": 1772971200000,
          "datetime": "2026-03-08T12:00:00",
          "open": 0.3199,
          "high": 0.3231,
          "low": 0.313,
          "close": 0.3147,
          "volume": 1896494.96,
          "close_time": 1772985599999,
          "quote_volume": 603301.969246,
          "trades": 11478,
          "taker_buy_base": 610060.12,
          "taker_buy_quote": 193642.94984
        },
        {
          "timestamp": 1772985600000,
          "datetime": "2026-03-08T16:00:00",
          "open": 0.3148,
          "high": 0.3214,
          "low": 0.3117,
          "close": 0.3196,
          "volume": 1180959.29,
          "close_time": 1772999999999,
          "quote_volume": 372858.211626,
          "trades": 6412,
          "taker_buy_base": 630469.83,
          "taker_buy_quote": 199422.906117
        },
        {
          "timestamp": 1773000000000,
          "datetime": "2026-03-08T20:00:00",
          "open": 0.3197,
          "high": 0.3201,
          "low": 0.3068,
          "close": 0.312,
          "volume": 1996805.71,
          "close_time": 1773014399999,
          "quote_volume": 625863.94742,
          "trades": 11525,
          "taker_buy_base": 898428.87,
          "taker_buy_quote": 281483.437099
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 0.3119,
          "high": 0.3222,
          "low": 0.3113,
          "close": 0.3176,
          "volume": 1413469.98,
          "close_time": 1773028799999,
          "quote_volume": 447682.693418,
          "trades": 11310,
          "taker_buy_base": 763481.96,
          "taker_buy_quote": 241982.815785
        },
        {
          "timestamp": 1773028800000,
          "datetime": "2026-03-09T04:00:00",
          "open": 0.3177,
          "high": 0.3274,
          "low": 0.3169,
          "close": 0.3214,
          "volume": 993741.47,
          "close_time": 1773043199999,
          "quote_volume": 320542.287218,
          "trades": 8253,
          "taker_buy_base": 532202.69,
          "taker_buy_quote": 171656.229559
        },
        {
          "timestamp": 1773043200000,
          "datetime": "2026-03-09T08:00:00",
          "open": 0.3215,
          "high": 0.3245,
          "low": 0.3168,
          "close": 0.3201,
          "volume": 979549.85,
          "close_time": 1773057599999,
          "quote_volume": 314386.478038,
          "trades": 6825,
          "taker_buy_base": 430028.09,
          "taker_buy_quote": 138064.062475
        },
        {
          "timestamp": 1773057600000,
          "datetime": "2026-03-09T12:00:00",
          "open": 0.3201,
          "high": 0.3269,
          "low": 0.32,
          "close": 0.3237,
          "volume": 1601275.79,
          "close_time": 1773071999999,
          "quote_volume": 517959.293783,
          "trades": 11320,
          "taker_buy_base": 867892.03,
          "taker_buy_quote": 280696.320954
        },
        {
          "timestamp": 1773072000000,
          "datetime": "2026-03-09T16:00:00",
          "open": 0.3236,
          "high": 0.3333,
          "low": 0.3229,
          "close": 0.3275,
          "volume": 1421894.46,
          "close_time": 1773086399999,
          "quote_volume": 464252.375883,
          "trades": 10770,
          "taker_buy_base": 779896.34,
          "taker_buy_quote": 254658.352138
        },
        {
          "timestamp": 1773086400000,
          "datetime": "2026-03-09T20:00:00",
          "open": 0.3275,
          "high": 0.329,
          "low": 0.3218,
          "close": 0.3231,
          "volume": 724385.1,
          "close_time": 1773100799999,
          "quote_volume": 235736.471066,
          "trades": 4468,
          "taker_buy_base": 318477.58,
          "taker_buy_quote": 103639.868182
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 0.323,
          "high": 0.3325,
          "low": 0.3224,
          "close": 0.3278,
          "volume": 1258496.11,
          "close_time": 1773115199999,
          "quote_volume": 412713.575332,
          "trades": 7610,
          "taker_buy_base": 622129.45,
          "taker_buy_quote": 203958.288726
        },
        {
          "timestamp": 1773115200000,
          "datetime": "2026-03-10T04:00:00",
          "open": 0.328,
          "high": 0.3331,
          "low": 0.327,
          "close": 0.3316,
          "volume": 954237.54,
          "close_time": 1773129599999,
          "quote_volume": 315040.045964,
          "trades": 5841,
          "taker_buy_base": 502614.72,
          "taker_buy_quote": 166044.363497
        },
        {
          "timestamp": 1773129600000,
          "datetime": "2026-03-10T08:00:00",
          "open": 0.3317,
          "high": 0.3412,
          "low": 0.3316,
          "close": 0.3329,
          "volume": 2317555.02,
          "close_time": 1773143999999,
          "quote_volume": 777704.933878,
          "trades": 9440,
          "taker_buy_base": 1160102.03,
          "taker_buy_quote": 389764.888052
        },
        {
          "timestamp": 1773144000000,
          "datetime": "2026-03-10T12:00:00",
          "open": 0.3328,
          "high": 0.3414,
          "low": 0.3278,
          "close": 0.3379,
          "volume": 2285088.54,
          "close_time": 1773158399999,
          "quote_volume": 764989.574727,
          "trades": 14007,
          "taker_buy_base": 1158125.34,
          "taker_buy_quote": 387643.27469
        },
        {
          "timestamp": 1773158400000,
          "datetime": "2026-03-10T16:00:00",
          "open": 0.338,
          "high": 0.3407,
          "low": 0.3274,
          "close": 0.3293,
          "volume": 2390178.98,
          "close_time": 1773172799999,
          "quote_volume": 799191.788382,
          "trades": 13048,
          "taker_buy_base": 1152809.29,
          "taker_buy_quote": 385541.603945
        },
        {
          "timestamp": 1773172800000,
          "datetime": "2026-03-10T20:00:00",
          "open": 0.3293,
          "high": 0.3312,
          "low": 0.3243,
          "close": 0.3276,
          "volume": 1090831.39,
          "close_time": 1773187199999,
          "quote_volume": 357413.74108,
          "trades": 5626,
          "taker_buy_base": 490451.04,
          "taker_buy_quote": 160770.742121
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 0.3277,
          "high": 0.3288,
          "low": 0.3252,
          "close": 0.3264,
          "volume": 649387.16,
          "close_time": 1773201599999,
          "quote_volume": 212363.527173,
          "trades": 4124,
          "taker_buy_base": 292483.77,
          "taker_buy_quote": 95630.681366
        },
        {
          "timestamp": 1773201600000,
          "datetime": "2026-03-11T04:00:00",
          "open": 0.3264,
          "high": 0.3284,
          "low": 0.3222,
          "close": 0.3262,
          "volume": 814605.83,
          "close_time": 1773215999999,
          "quote_volume": 265291.464771,
          "trades": 4234,
          "taker_buy_base": 346838.47,
          "taker_buy_quote": 113007.028347
        },
        {
          "timestamp": 1773216000000,
          "datetime": "2026-03-11T08:00:00",
          "open": 0.3262,
          "high": 0.3315,
          "low": 0.326,
          "close": 0.3301,
          "volume": 980241.31,
          "close_time": 1773230399999,
          "quote_volume": 322061.931013,
          "trades": 4772,
          "taker_buy_base": 544861.95,
          "taker_buy_quote": 179062.766131
        },
        {
          "timestamp": 1773230400000,
          "datetime": "2026-03-11T12:00:00",
          "open": 0.3301,
          "high": 0.3427,
          "low": 0.33,
          "close": 0.3345,
          "volume": 3871497.61,
          "close_time": 1773244799999,
          "quote_volume": 1308036.848157,
          "trades": 20098,
          "taker_buy_base": 1989950.98,
          "taker_buy_quote": 672506.913216
        },
        {
          "timestamp": 1773244800000,
          "datetime": "2026-03-11T16:00:00",
          "open": 0.3345,
          "high": 0.3387,
          "low": 0.3323,
          "close": 0.3369,
          "volume": 1160928.17,
          "close_time": 1773259199999,
          "quote_volume": 389899.278441,
          "trades": 9606,
          "taker_buy_base": 570020.82,
          "taker_buy_quote": 191491.349463
        },
        {
          "timestamp": 1773259200000,
          "datetime": "2026-03-11T20:00:00",
          "open": 0.3369,
          "high": 0.3455,
          "low": 0.3347,
          "close": 0.3406,
          "volume": 1858057.18,
          "close_time": 1773273599999,
          "quote_volume": 631861.271843,
          "trades": 9339,
          "taker_buy_base": 977350.93,
          "taker_buy_quote": 332413.762968
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 0.3406,
          "high": 0.3428,
          "low": 0.328,
          "close": 0.3304,
          "volume": 2772111.41,
          "close_time": 1773287999999,
          "quote_volume": 931972.058914,
          "trades": 11558,
          "taker_buy_base": 1247678.3,
          "taker_buy_quote": 420204.193904
        },
        {
          "timestamp": 1773288000000,
          "datetime": "2026-03-12T04:00:00",
          "open": 0.3304,
          "high": 0.3319,
          "low": 0.3253,
          "close": 0.3302,
          "volume": 1170167.67,
          "close_time": 1773302399999,
          "quote_volume": 384511.388543,
          "trades": 5805,
          "taker_buy_base": 633488.59,
          "taker_buy_quote": 208295.073098
        },
        {
          "timestamp": 1773302400000,
          "datetime": "2026-03-12T08:00:00",
          "open": 0.3301,
          "high": 0.3359,
          "low": 0.3293,
          "close": 0.3312,
          "volume": 1480997.41,
          "close_time": 1773316799999,
          "quote_volume": 492628.534643,
          "trades": 6607,
          "taker_buy_base": 728303.12,
          "taker_buy_quote": 242026.650874
        },
        {
          "timestamp": 1773316800000,
          "datetime": "2026-03-12T12:00:00",
          "open": 0.3312,
          "high": 0.3341,
          "low": 0.3254,
          "close": 0.3313,
          "volume": 2238023.11,
          "close_time": 1773331199999,
          "quote_volume": 739531.002778,
          "trades": 12187,
          "taker_buy_base": 1252325.99,
          "taker_buy_quote": 413934.347324
        },
        {
          "timestamp": 1773331200000,
          "datetime": "2026-03-12T16:00:00",
          "open": 0.3313,
          "high": 0.3391,
          "low": 0.3292,
          "close": 0.338,
          "volume": 1537199.7,
          "close_time": 1773345599999,
          "quote_volume": 513695.463104,
          "trades": 9419,
          "taker_buy_base": 865874.2,
          "taker_buy_quote": 289267.146587
        },
        {
          "timestamp": 1773345600000,
          "datetime": "2026-03-12T20:00:00",
          "open": 0.3379,
          "high": 0.3449,
          "low": 0.3354,
          "close": 0.3421,
          "volume": 1839214.58,
          "close_time": 1773359999999,
          "quote_volume": 626307.669305,
          "trades": 9445,
          "taker_buy_base": 989962.28,
          "taker_buy_quote": 337297.024402
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 0.3422,
          "high": 0.3534,
          "low": 0.3398,
          "close": 0.3524,
          "volume": 2035267.79,
          "close_time": 1773374399999,
          "quote_volume": 704799.884083,
          "trades": 13993,
          "taker_buy_base": 1084631.21,
          "taker_buy_quote": 375595.286225
        },
        {
          "timestamp": 1773374400000,
          "datetime": "2026-03-13T04:00:00",
          "open": 0.3526,
          "high": 0.3534,
          "low": 0.3465,
          "close": 0.3475,
          "volume": 1158833.85,
          "close_time": 1773388799999,
          "quote_volume": 405436.73095,
          "trades": 8198,
          "taker_buy_base": 561790.68,
          "taker_buy_quote": 196537.073688
        },
        {
          "timestamp": 1773388800000,
          "datetime": "2026-03-13T08:00:00",
          "open": 0.3474,
          "high": 0.3504,
          "low": 0.3452,
          "close": 0.3482,
          "volume": 1621258.16,
          "close_time": 1773403199999,
          "quote_volume": 563752.525862,
          "trades": 9386,
          "taker_buy_base": 695519.57,
          "taker_buy_quote": 241874.959543
        },
        {
          "timestamp": 1773403200000,
          "datetime": "2026-03-13T12:00:00",
          "open": 0.3482,
          "high": 0.3635,
          "low": 0.3465,
          "close": 0.3596,
          "volume": 5343680.36,
          "close_time": 1773417599999,
          "quote_volume": 1908810.500363,
          "trades": 28317,
          "taker_buy_base": 2846868.82,
          "taker_buy_quote": 1016989.54267
        },
        {
          "timestamp": 1773417600000,
          "datetime": "2026-03-13T16:00:00",
          "open": 0.3597,
          "high": 0.3653,
          "low": 0.3482,
          "close": 0.3508,
          "volume": 4619428.36,
          "close_time": 1773431999999,
          "quote_volume": 1649559.916556,
          "trades": 22640,
          "taker_buy_base": 2093389.46,
          "taker_buy_quote": 748231.766593
        },
        {
          "timestamp": 1773432000000,
          "datetime": "2026-03-13T20:00:00",
          "open": 0.3509,
          "high": 0.3581,
          "low": 0.3439,
          "close": 0.3483,
          "volume": 2445757.29,
          "close_time": 1773446399999,
          "quote_volume": 858211.917603,
          "trades": 10156,
          "taker_buy_base": 1008131.22,
          "taker_buy_quote": 353790.041626
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 0.3482,
          "high": 0.353,
          "low": 0.3445,
          "close": 0.3525,
          "volume": 1114563.44,
          "close_time": 1773460799999,
          "quote_volume": 387780.416823,
          "trades": 6559,
          "taker_buy_base": 448070.79,
          "taker_buy_quote": 156025.974356
        },
        {
          "timestamp": 1773460800000,
          "datetime": "2026-03-14T04:00:00",
          "open": 0.3526,
          "high": 0.3539,
          "low": 0.3411,
          "close": 0.3426,
          "volume": 1442976.2,
          "close_time": 1773475199999,
          "quote_volume": 498840.760399,
          "trades": 6788,
          "taker_buy_base": 731370.94,
          "taker_buy_quote": 252922.502913
        },
        {
          "timestamp": 1773475200000,
          "datetime": "2026-03-14T08:00:00",
          "open": 0.3425,
          "high": 0.346,
          "low": 0.3416,
          "close": 0.3455,
          "volume": 538031.95,
          "close_time": 1773489599999,
          "quote_volume": 184674.068626,
          "trades": 3884,
          "taker_buy_base": 302877.36,
          "taker_buy_quote": 103979.069043
        },
        {
          "timestamp": 1773489600000,
          "datetime": "2026-03-14T12:00:00",
          "open": 0.3455,
          "high": 0.3493,
          "low": 0.344,
          "close": 0.3465,
          "volume": 1021986.83,
          "close_time": 1773503999999,
          "quote_volume": 354451.553116,
          "trades": 5002,
          "taker_buy_base": 496902.11,
          "taker_buy_quote": 172351.77051
        },
        {
          "timestamp": 1773504000000,
          "datetime": "2026-03-14T16:00:00",
          "open": 0.3464,
          "high": 0.35,
          "low": 0.3453,
          "close": 0.3456,
          "volume": 676050.69,
          "close_time": 1773518399999,
          "quote_volume": 235215.558973,
          "trades": 4331,
          "taker_buy_base": 358843.53,
          "taker_buy_quote": 124857.775356
        },
        {
          "timestamp": 1773518400000,
          "datetime": "2026-03-14T20:00:00",
          "open": 0.3455,
          "high": 0.349,
          "low": 0.3433,
          "close": 0.349,
          "volume": 1221227.31,
          "close_time": 1773532799999,
          "quote_volume": 421924.965105,
          "trades": 4434,
          "taker_buy_base": 650415.19,
          "taker_buy_quote": 224742.83405
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 0.3489,
          "high": 0.3604,
          "low": 0.3458,
          "close": 0.357,
          "volume": 2008426.81,
          "close_time": 1773547199999,
          "quote_volume": 709031.034175,
          "trades": 11126,
          "taker_buy_base": 1061004.55,
          "taker_buy_quote": 374891.21223
        },
        {
          "timestamp": 1773547200000,
          "datetime": "2026-03-15T04:00:00",
          "open": 0.3571,
          "high": 0.3593,
          "low": 0.35,
          "close": 0.352,
          "volume": 1396014.62,
          "close_time": 1773561599999,
          "quote_volume": 492657.673196,
          "trades": 8299,
          "taker_buy_base": 676631.51,
          "taker_buy_quote": 238803.686237
        },
        {
          "timestamp": 1773561600000,
          "datetime": "2026-03-15T08:00:00",
          "open": 0.3521,
          "high": 0.3556,
          "low": 0.3515,
          "close": 0.3538,
          "volume": 1152559.08,
          "close_time": 1773575999999,
          "quote_volume": 406785.428784,
          "trades": 6932,
          "taker_buy_base": 654725.76,
          "taker_buy_quote": 231108.533325
        },
        {
          "timestamp": 1773576000000,
          "datetime": "2026-03-15T12:00:00",
          "open": 0.3539,
          "high": 0.3584,
          "low": 0.3462,
          "close": 0.3482,
          "volume": 2198844.06,
          "close_time": 1773590399999,
          "quote_volume": 771488.868438,
          "trades": 11072,
          "taker_buy_base": 1060985.39,
          "taker_buy_quote": 372709.389659
        },
        {
          "timestamp": 1773590400000,
          "datetime": "2026-03-15T16:00:00",
          "open": 0.3482,
          "high": 0.3541,
          "low": 0.3478,
          "close": 0.3535,
          "volume": 1523950.35,
          "close_time": 1773604799999,
          "quote_volume": 534838.588071,
          "trades": 9317,
          "taker_buy_base": 999119.16,
          "taker_buy_quote": 350663.600138
        },
        {
          "timestamp": 1773604800000,
          "datetime": "2026-03-15T20:00:00",
          "open": 0.3534,
          "high": 0.3569,
          "low": 0.3511,
          "close": 0.3548,
          "volume": 2817920.15,
          "close_time": 1773619199999,
          "quote_volume": 996693.378063,
          "trades": 13776,
          "taker_buy_base": 1538903.65,
          "taker_buy_quote": 544447.719583
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 0.355,
          "high": 0.3645,
          "low": 0.3516,
          "close": 0.3599,
          "volume": 1841905.84,
          "close_time": 1773633599999,
          "quote_volume": 656419.120767,
          "trades": 12431,
          "taker_buy_base": 1029544.88,
          "taker_buy_quote": 366981.201478
        },
        {
          "timestamp": 1773633600000,
          "datetime": "2026-03-16T04:00:00",
          "open": 0.3599,
          "high": 0.37,
          "low": 0.3596,
          "close": 0.3678,
          "volume": 2298318.72,
          "close_time": 1773647999999,
          "quote_volume": 838591.754042,
          "trades": 14649,
          "taker_buy_base": 1361405.31,
          "taker_buy_quote": 496788.836662
        },
        {
          "timestamp": 1773648000000,
          "datetime": "2026-03-16T08:00:00",
          "open": 0.3677,
          "high": 0.3747,
          "low": 0.3657,
          "close": 0.3677,
          "volume": 2246618.72,
          "close_time": 1773662399999,
          "quote_volume": 829010.742597,
          "trades": 11574,
          "taker_buy_base": 1123324.17,
          "taker_buy_quote": 414682.607395
        },
        {
          "timestamp": 1773662400000,
          "datetime": "2026-03-16T12:00:00",
          "open": 0.3676,
          "high": 0.371,
          "low": 0.3624,
          "close": 0.3649,
          "volume": 2792375.3,
          "close_time": 1773676799999,
          "quote_volume": 1025696.691778,
          "trades": 15918,
          "taker_buy_base": 1504596.66,
          "taker_buy_quote": 553066.72429
        },
        {
          "timestamp": 1773676800000,
          "datetime": "2026-03-16T16:00:00",
          "open": 0.3648,
          "high": 0.3814,
          "low": 0.3646,
          "close": 0.3782,
          "volume": 3679206.35,
          "close_time": 1773691199999,
          "quote_volume": 1383738.306885,
          "trades": 19829,
          "taker_buy_base": 2029333.1,
          "taker_buy_quote": 763061.908367
        },
        {
          "timestamp": 1773691200000,
          "datetime": "2026-03-16T20:00:00",
          "open": 0.3782,
          "high": 0.3876,
          "low": 0.3769,
          "close": 0.3841,
          "volume": 2954282.23,
          "close_time": 1773705599999,
          "quote_volume": 1134051.580683,
          "trades": 15487,
          "taker_buy_base": 1635954.16,
          "taker_buy_quote": 627944.986949
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 0.3842,
          "high": 0.3859,
          "low": 0.372,
          "close": 0.375,
          "volume": 3334187.84,
          "close_time": 1773719999999,
          "quote_volume": 1263207.092341,
          "trades": 19789,
          "taker_buy_base": 1559742.87,
          "taker_buy_quote": 591285.503413
        },
        {
          "timestamp": 1773720000000,
          "datetime": "2026-03-17T04:00:00",
          "open": 0.375,
          "high": 0.3764,
          "low": 0.369,
          "close": 0.3746,
          "volume": 1449385.78,
          "close_time": 1773734399999,
          "quote_volume": 540975.167907,
          "trades": 9345,
          "taker_buy_base": 725154.79,
          "taker_buy_quote": 270890.283571
        },
        {
          "timestamp": 1773734400000,
          "datetime": "2026-03-17T08:00:00",
          "open": 0.3746,
          "high": 0.3763,
          "low": 0.3712,
          "close": 0.3716,
          "volume": 1451041.06,
          "close_time": 1773748799999,
          "quote_volume": 542344.059193,
          "trades": 8753,
          "taker_buy_base": 730030.74,
          "taker_buy_quote": 272948.47528
        },
        {
          "timestamp": 1773748800000,
          "datetime": "2026-03-17T12:00:00",
          "open": 0.3715,
          "high": 0.3716,
          "low": 0.3662,
          "close": 0.3708,
          "volume": 1763069.88,
          "close_time": 1773763199999,
          "quote_volume": 650419.48039,
          "trades": 13402,
          "taker_buy_base": 910030.17,
          "taker_buy_quote": 335820.008736
        },
        {
          "timestamp": 1773763200000,
          "datetime": "2026-03-17T16:00:00",
          "open": 0.3708,
          "high": 0.3734,
          "low": 0.3681,
          "close": 0.3682,
          "volume": 853879.24,
          "close_time": 1773777599999,
          "quote_volume": 316643.162149,
          "trades": 6566,
          "taker_buy_base": 437656.63,
          "taker_buy_quote": 162347.657174
        },
        {
          "timestamp": 1773777600000,
          "datetime": "2026-03-17T20:00:00",
          "open": 0.3682,
          "high": 0.3753,
          "low": 0.368,
          "close": 0.3718,
          "volume": 1105863.63,
          "close_time": 1773791999999,
          "quote_volume": 411273.38184,
          "trades": 6242,
          "taker_buy_base": 669880.64,
          "taker_buy_quote": 249056.795803
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 0.3719,
          "high": 0.3768,
          "low": 0.3687,
          "close": 0.3734,
          "volume": 738449.95,
          "close_time": 1773806399999,
          "quote_volume": 274797.671836,
          "trades": 6735,
          "taker_buy_base": 390738.1,
          "taker_buy_quote": 145511.814946
        },
        {
          "timestamp": 1773806400000,
          "datetime": "2026-03-18T04:00:00",
          "open": 0.3736,
          "high": 0.376,
          "low": 0.3666,
          "close": 0.3688,
          "volume": 839618.25,
          "close_time": 1773820799999,
          "quote_volume": 311529.030821,
          "trades": 6244,
          "taker_buy_base": 361950.73,
          "taker_buy_quote": 134554.863319
        },
        {
          "timestamp": 1773820800000,
          "datetime": "2026-03-18T08:00:00",
          "open": 0.3688,
          "high": 0.3724,
          "low": 0.3586,
          "close": 0.3604,
          "volume": 1590932.09,
          "close_time": 1773835199999,
          "quote_volume": 581302.919877,
          "trades": 10234,
          "taker_buy_base": 754174.55,
          "taker_buy_quote": 275889.215871
        },
        {
          "timestamp": 1773835200000,
          "datetime": "2026-03-18T12:00:00",
          "open": 0.3604,
          "high": 0.3604,
          "low": 0.3429,
          "close": 0.3462,
          "volume": 2444880.21,
          "close_time": 1773849599999,
          "quote_volume": 860388.15018,
          "trades": 15988,
          "taker_buy_base": 1249129.07,
          "taker_buy_quote": 438935.146453
        },
        {
          "timestamp": 1773849600000,
          "datetime": "2026-03-18T16:00:00",
          "open": 0.3461,
          "high": 0.3501,
          "low": 0.3408,
          "close": 0.3459,
          "volume": 1491735.45,
          "close_time": 1773863999999,
          "quote_volume": 516727.191867,
          "trades": 10365,
          "taker_buy_base": 709281.49,
          "taker_buy_quote": 245872.644848
        },
        {
          "timestamp": 1773864000000,
          "datetime": "2026-03-18T20:00:00",
          "open": 0.3459,
          "high": 0.3501,
          "low": 0.3431,
          "close": 0.3491,
          "volume": 1041613.0,
          "close_time": 1773878399999,
          "quote_volume": 361845.877239,
          "trades": 5658,
          "taker_buy_base": 510830.27,
          "taker_buy_quote": 177435.843423
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 0.349,
          "high": 0.3499,
          "low": 0.3443,
          "close": 0.3464,
          "volume": 838231.12,
          "close_time": 1773892799999,
          "quote_volume": 291096.588829,
          "trades": 5454,
          "taker_buy_base": 372762.93,
          "taker_buy_quote": 129624.206108
        },
        {
          "timestamp": 1773892800000,
          "datetime": "2026-03-19T04:00:00",
          "open": 0.3464,
          "high": 0.3468,
          "low": 0.3386,
          "close": 0.3394,
          "volume": 1062954.32,
          "close_time": 1773907199999,
          "quote_volume": 364378.728669,
          "trades": 6298,
          "taker_buy_base": 583796.7,
          "taker_buy_quote": 200077.452323
        },
        {
          "timestamp": 1773907200000,
          "datetime": "2026-03-19T08:00:00",
          "open": 0.3394,
          "high": 0.3431,
          "low": 0.3375,
          "close": 0.3388,
          "volume": 1325220.42,
          "close_time": 1773921599999,
          "quote_volume": 451125.290159,
          "trades": 7801,
          "taker_buy_base": 715672.58,
          "taker_buy_quote": 243932.216607
        },
        {
          "timestamp": 1773921600000,
          "datetime": "2026-03-19T12:00:00",
          "open": 0.3388,
          "high": 0.3394,
          "low": 0.332,
          "close": 0.3353,
          "volume": 1633046.85,
          "close_time": 1773935999999,
          "quote_volume": 547437.140513,
          "trades": 11550,
          "taker_buy_base": 700107.12,
          "taker_buy_quote": 234801.592533
        },
        {
          "timestamp": 1773936000000,
          "datetime": "2026-03-19T16:00:00",
          "open": 0.3353,
          "high": 0.3376,
          "low": 0.3305,
          "close": 0.3356,
          "volume": 945639.65,
          "close_time": 1773950399999,
          "quote_volume": 315698.361053,
          "trades": 6672,
          "taker_buy_base": 474367.34,
          "taker_buy_quote": 158429.958479
        },
        {
          "timestamp": 1773950400000,
          "datetime": "2026-03-19T20:00:00",
          "open": 0.3357,
          "high": 0.3367,
          "low": 0.3307,
          "close": 0.3343,
          "volume": 1291129.25,
          "close_time": 1773964799999,
          "quote_volume": 431085.852094,
          "trades": 5973,
          "taker_buy_base": 466878.75,
          "taker_buy_quote": 155998.674872
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 0.3344,
          "high": 0.3383,
          "low": 0.3333,
          "close": 0.3369,
          "volume": 710227.73,
          "close_time": 1773979199999,
          "quote_volume": 238700.944135,
          "trades": 5590,
          "taker_buy_base": 398121.86,
          "taker_buy_quote": 133825.886732
        },
        {
          "timestamp": 1773979200000,
          "datetime": "2026-03-20T04:00:00",
          "open": 0.337,
          "high": 0.3422,
          "low": 0.3358,
          "close": 0.3376,
          "volume": 833587.51,
          "close_time": 1773993599999,
          "quote_volume": 282459.846651,
          "trades": 5620,
          "taker_buy_base": 422450.41,
          "taker_buy_quote": 143132.367649
        },
        {
          "timestamp": 1773993600000,
          "datetime": "2026-03-20T08:00:00",
          "open": 0.3376,
          "high": 0.3398,
          "low": 0.3353,
          "close": 0.3366,
          "volume": 967026.33,
          "close_time": 1774007999999,
          "quote_volume": 326495.33903,
          "trades": 7302,
          "taker_buy_base": 541249.82,
          "taker_buy_quote": 182805.531269
        },
        {
          "timestamp": 1774008000000,
          "datetime": "2026-03-20T12:00:00",
          "open": 0.3367,
          "high": 0.3376,
          "low": 0.3295,
          "close": 0.3341,
          "volume": 1574348.03,
          "close_time": 1774022399999,
          "quote_volume": 525005.156982,
          "trades": 11690,
          "taker_buy_base": 780062.52,
          "taker_buy_quote": 260172.487631
        },
        {
          "timestamp": 1774022400000,
          "datetime": "2026-03-20T16:00:00",
          "open": 0.3343,
          "high": 0.3353,
          "low": 0.3291,
          "close": 0.3324,
          "volume": 1244057.67,
          "close_time": 1774036799999,
          "quote_volume": 413464.580759,
          "trades": 8475,
          "taker_buy_base": 562087.84,
          "taker_buy_quote": 186855.983472
        },
        {
          "timestamp": 1774036800000,
          "datetime": "2026-03-20T20:00:00",
          "open": 0.3324,
          "high": 0.3371,
          "low": 0.33,
          "close": 0.334,
          "volume": 741967.54,
          "close_time": 1774051199999,
          "quote_volume": 247730.217859,
          "trades": 5484,
          "taker_buy_base": 386845.76,
          "taker_buy_quote": 129304.712419
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 0.3341,
          "high": 0.3353,
          "low": 0.3323,
          "close": 0.3336,
          "volume": 307462.83,
          "close_time": 1774065599999,
          "quote_volume": 102679.512832,
          "trades": 3254,
          "taker_buy_base": 169175.7,
          "taker_buy_quote": 56509.170544
        },
        {
          "timestamp": 1774065600000,
          "datetime": "2026-03-21T04:00:00",
          "open": 0.3336,
          "high": 0.3364,
          "low": 0.3329,
          "close": 0.3333,
          "volume": 397726.87,
          "close_time": 1774079999999,
          "quote_volume": 133122.419428,
          "trades": 2898,
          "taker_buy_base": 197904.33,
          "taker_buy_quote": 66227.765105
        },
        {
          "timestamp": 1774080000000,
          "datetime": "2026-03-21T08:00:00",
          "open": 0.3334,
          "high": 0.3353,
          "low": 0.3312,
          "close": 0.3315,
          "volume": 421470.47,
          "close_time": 1774094399999,
          "quote_volume": 140241.134251,
          "trades": 2994,
          "taker_buy_base": 197810.34,
          "taker_buy_quote": 65847.922342
        },
        {
          "timestamp": 1774094400000,
          "datetime": "2026-03-21T12:00:00",
          "open": 0.3314,
          "high": 0.3362,
          "low": 0.3307,
          "close": 0.336,
          "volume": 542349.09,
          "close_time": 1774108799999,
          "quote_volume": 180574.634579,
          "trades": 4070,
          "taker_buy_base": 347014.5,
          "taker_buy_quote": 115596.122952
        },
        {
          "timestamp": 1774108800000,
          "datetime": "2026-03-21T16:00:00",
          "open": 0.3362,
          "high": 0.337,
          "low": 0.3315,
          "close": 0.3321,
          "volume": 579657.09,
          "close_time": 1774123199999,
          "quote_volume": 193600.127126,
          "trades": 3607,
          "taker_buy_base": 271064.75,
          "taker_buy_quote": 90675.235868
        },
        {
          "timestamp": 1774123200000,
          "datetime": "2026-03-21T20:00:00",
          "open": 0.3322,
          "high": 0.3351,
          "low": 0.318,
          "close": 0.3208,
          "volume": 1644415.46,
          "close_time": 1774137599999,
          "quote_volume": 536365.224108,
          "trades": 10114,
          "taker_buy_base": 805889.47,
          "taker_buy_quote": 263051.994416
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 0.3209,
          "high": 0.3251,
          "low": 0.3144,
          "close": 0.3217,
          "volume": 2057166.91,
          "close_time": 1774151999999,
          "quote_volume": 659098.603106,
          "trades": 12634,
          "taker_buy_base": 881971.89,
          "taker_buy_quote": 282732.436346
        },
        {
          "timestamp": 1774152000000,
          "datetime": "2026-03-22T04:00:00",
          "open": 0.3217,
          "high": 0.3241,
          "low": 0.3193,
          "close": 0.3194,
          "volume": 1114365.96,
          "close_time": 1774166399999,
          "quote_volume": 358280.518508,
          "trades": 5540,
          "taker_buy_base": 609534.28,
          "taker_buy_quote": 195956.811776
        },
        {
          "timestamp": 1774166400000,
          "datetime": "2026-03-22T08:00:00",
          "open": 0.3194,
          "high": 0.3206,
          "low": 0.3156,
          "close": 0.3157,
          "volume": 1289939.28,
          "close_time": 1774180799999,
          "quote_volume": 409644.432828,
          "trades": 7223,
          "taker_buy_base": 587790.83,
          "taker_buy_quote": 186763.661864
        },
        {
          "timestamp": 1774180800000,
          "datetime": "2026-03-22T12:00:00",
          "open": 0.3158,
          "high": 0.3193,
          "low": 0.3156,
          "close": 0.3165,
          "volume": 684963.12,
          "close_time": 1774195199999,
          "quote_volume": 217101.877756,
          "trades": 5057,
          "taker_buy_base": 371860.66,
          "taker_buy_quote": 117902.517967
        },
        {
          "timestamp": 1774195200000,
          "datetime": "2026-03-22T16:00:00",
          "open": 0.3165,
          "high": 0.3172,
          "low": 0.3104,
          "close": 0.312,
          "volume": 943539.72,
          "close_time": 1774209599999,
          "quote_volume": 296204.522262,
          "trades": 5995,
          "taker_buy_base": 377365.81,
          "taker_buy_quote": 118499.095199
        },
        {
          "timestamp": 1774209600000,
          "datetime": "2026-03-22T20:00:00",
          "open": 0.3121,
          "high": 0.3148,
          "low": 0.3079,
          "close": 0.312,
          "volume": 1356709.13,
          "close_time": 1774223999999,
          "quote_volume": 423002.911709,
          "trades": 7483,
          "taker_buy_base": 625190.71,
          "taker_buy_quote": 195070.764761
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 0.3121,
          "high": 0.3193,
          "low": 0.3117,
          "close": 0.3174,
          "volume": 755336.84,
          "close_time": 1774238399999,
          "quote_volume": 238258.079299,
          "trades": 5893,
          "taker_buy_base": 441764.62,
          "taker_buy_quote": 139354.013566
        },
        {
          "timestamp": 1774238400000,
          "datetime": "2026-03-23T04:00:00",
          "open": 0.3174,
          "high": 0.3206,
          "low": 0.3105,
          "close": 0.3125,
          "volume": 893685.98,
          "close_time": 1774252799999,
          "quote_volume": 282488.868129,
          "trades": 6575,
          "taker_buy_base": 480102.98,
          "taker_buy_quote": 151955.507532
        },
        {
          "timestamp": 1774252800000,
          "datetime": "2026-03-23T08:00:00",
          "open": 0.3124,
          "high": 0.329,
          "low": 0.3105,
          "close": 0.3227,
          "volume": 3077283.89,
          "close_time": 1774267199999,
          "quote_volume": 993256.783593,
          "trades": 21130,
          "taker_buy_base": 1586019.98,
          "taker_buy_quote": 511865.624427
        },
        {
          "timestamp": 1774267200000,
          "datetime": "2026-03-23T12:00:00",
          "open": 0.3228,
          "high": 0.3291,
          "low": 0.3207,
          "close": 0.3232,
          "volume": 2207501.41,
          "close_time": 1774281599999,
          "quote_volume": 718121.705295,
          "trades": 15846,
          "taker_buy_base": 1264129.03,
          "taker_buy_quote": 411468.32695
        },
        {
          "timestamp": 1774281600000,
          "datetime": "2026-03-23T16:00:00",
          "open": 0.3232,
          "high": 0.3295,
          "low": 0.3213,
          "close": 0.3257,
          "volume": 2406518.75,
          "close_time": 1774295999999,
          "quote_volume": 782199.084952,
          "trades": 11436,
          "taker_buy_base": 1277192.69,
          "taker_buy_quote": 415480.280157
        },
        {
          "timestamp": 1774296000000,
          "datetime": "2026-03-23T20:00:00",
          "open": 0.3258,
          "high": 0.3313,
          "low": 0.3248,
          "close": 0.3285,
          "volume": 875467.99,
          "close_time": 1774310399999,
          "quote_volume": 287271.44706,
          "trades": 5911,
          "taker_buy_base": 416652.94,
          "taker_buy_quote": 136809.431519
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 0.3287,
          "high": 0.3303,
          "low": 0.3251,
          "close": 0.3296,
          "volume": 933564.93,
          "close_time": 1774324799999,
          "quote_volume": 306271.684108,
          "trades": 7066,
          "taker_buy_base": 494185.48,
          "taker_buy_quote": 162179.039256
        },
        {
          "timestamp": 1774324800000,
          "datetime": "2026-03-24T04:00:00",
          "open": 0.3297,
          "high": 0.3326,
          "low": 0.325,
          "close": 0.3319,
          "volume": 1489447.53,
          "close_time": 1774339199999,
          "quote_volume": 488511.184248,
          "trades": 7715,
          "taker_buy_base": 673543.81,
          "taker_buy_quote": 221032.645661
        },
        {
          "timestamp": 1774339200000,
          "datetime": "2026-03-24T08:00:00",
          "open": 0.332,
          "high": 0.3336,
          "low": 0.3255,
          "close": 0.3273,
          "volume": 1367426.4,
          "close_time": 1774353599999,
          "quote_volume": 449965.491636,
          "trades": 7726,
          "taker_buy_base": 578889.43,
          "taker_buy_quote": 190439.529319
        },
        {
          "timestamp": 1774353600000,
          "datetime": "2026-03-24T12:00:00",
          "open": 0.3272,
          "high": 0.3281,
          "low": 0.3226,
          "close": 0.3243,
          "volume": 1365041.89,
          "close_time": 1774367999999,
          "quote_volume": 444903.35083,
          "trades": 10336,
          "taker_buy_base": 674887.58,
          "taker_buy_quote": 219990.467857
        },
        {
          "timestamp": 1774368000000,
          "datetime": "2026-03-24T16:00:00",
          "open": 0.3244,
          "high": 0.3254,
          "low": 0.3205,
          "close": 0.3239,
          "volume": 1085094.66,
          "close_time": 1774382399999,
          "quote_volume": 350304.674348,
          "trades": 6558,
          "taker_buy_base": 524017.2,
          "taker_buy_quote": 169346.63014
        },
        {
          "timestamp": 1774382400000,
          "datetime": "2026-03-24T20:00:00",
          "open": 0.3239,
          "high": 0.336,
          "low": 0.3239,
          "close": 0.3322,
          "volume": 2359025.59,
          "close_time": 1774396799999,
          "quote_volume": 781317.921995,
          "trades": 10707,
          "taker_buy_base": 1201824.44,
          "taker_buy_quote": 398021.055999
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 0.3324,
          "high": 0.334,
          "low": 0.3308,
          "close": 0.3332,
          "volume": 702757.57,
          "close_time": 1774411199999,
          "quote_volume": 233715.977329,
          "trades": 5129,
          "taker_buy_base": 310962.48,
          "taker_buy_quote": 103467.024947
        },
        {
          "timestamp": 1774411200000,
          "datetime": "2026-03-25T04:00:00",
          "open": 0.3332,
          "high": 0.3347,
          "low": 0.3285,
          "close": 0.3327,
          "volume": 1079849.0,
          "close_time": 1774425599999,
          "quote_volume": 357949.688673,
          "trades": 5875,
          "taker_buy_base": 467195.49,
          "taker_buy_quote": 154924.145636
        },
        {
          "timestamp": 1774425600000,
          "datetime": "2026-03-25T08:00:00",
          "open": 0.3327,
          "high": 0.3358,
          "low": 0.3321,
          "close": 0.3354,
          "volume": 895703.64,
          "close_time": 1774439999999,
          "quote_volume": 299064.35805,
          "trades": 5641,
          "taker_buy_base": 442993.87,
          "taker_buy_quote": 147924.277976
        },
        {
          "timestamp": 1774440000000,
          "datetime": "2026-03-25T12:00:00",
          "open": 0.3355,
          "high": 0.3374,
          "low": 0.3309,
          "close": 0.3315,
          "volume": 1593264.11,
          "close_time": 1774454399999,
          "quote_volume": 533050.444269,
          "trades": 9020,
          "taker_buy_base": 680097.02,
          "taker_buy_quote": 227603.101385
        },
        {
          "timestamp": 1774454400000,
          "datetime": "2026-03-25T16:00:00",
          "open": 0.3316,
          "high": 0.3341,
          "low": 0.3303,
          "close": 0.3319,
          "volume": 976170.21,
          "close_time": 1774468799999,
          "quote_volume": 324380.574705,
          "trades": 6821,
          "taker_buy_base": 423784.5,
          "taker_buy_quote": 140861.749264
        },
        {
          "timestamp": 1774468800000,
          "datetime": "2026-03-25T20:00:00",
          "open": 0.3321,
          "high": 0.333,
          "low": 0.3288,
          "close": 0.3315,
          "volume": 601569.09,
          "close_time": 1774483199999,
          "quote_volume": 198933.299467,
          "trades": 4331,
          "taker_buy_base": 292972.02,
          "taker_buy_quote": 96903.608727
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 0.3315,
          "high": 0.3317,
          "low": 0.3259,
          "close": 0.3266,
          "volume": 625818.06,
          "close_time": 1774497599999,
          "quote_volume": 205702.024074,
          "trades": 4045,
          "taker_buy_base": 322440.68,
          "taker_buy_quote": 106006.121938
        },
        {
          "timestamp": 1774497600000,
          "datetime": "2026-03-26T04:00:00",
          "open": 0.3266,
          "high": 0.3267,
          "low": 0.3211,
          "close": 0.3224,
          "volume": 917820.6,
          "close_time": 1774511999999,
          "quote_volume": 297041.899645,
          "trades": 5216,
          "taker_buy_base": 420252.34,
          "taker_buy_quote": 135952.744132
        },
        {
          "timestamp": 1774512000000,
          "datetime": "2026-03-26T08:00:00",
          "open": 0.3224,
          "high": 0.3227,
          "low": 0.3169,
          "close": 0.3175,
          "volume": 1465476.79,
          "close_time": 1774526399999,
          "quote_volume": 467610.95256,
          "trades": 7219,
          "taker_buy_base": 601119.92,
          "taker_buy_quote": 191746.907266
        },
        {
          "timestamp": 1774526400000,
          "datetime": "2026-03-26T12:00:00",
          "open": 0.3175,
          "high": 0.3224,
          "low": 0.3162,
          "close": 0.3167,
          "volume": 1072941.48,
          "close_time": 1774540799999,
          "quote_volume": 342451.899077,
          "trades": 8173,
          "taker_buy_base": 531937.21,
          "taker_buy_quote": 169730.055083
        },
        {
          "timestamp": 1774540800000,
          "datetime": "2026-03-26T16:00:00",
          "open": 0.3167,
          "high": 0.3175,
          "low": 0.3129,
          "close": 0.3132,
          "volume": 1229849.44,
          "close_time": 1774555199999,
          "quote_volume": 387401.737934,
          "trades": 5711,
          "taker_buy_base": 535084.18,
          "taker_buy_quote": 168626.450566
        },
        {
          "timestamp": 1774555200000,
          "datetime": "2026-03-26T20:00:00",
          "open": 0.3133,
          "high": 0.319,
          "low": 0.3119,
          "close": 0.3151,
          "volume": 3974369.59,
          "close_time": 1774569599999,
          "quote_volume": 1255615.418843,
          "trades": 11129,
          "taker_buy_base": 1763782.64,
          "taker_buy_quote": 556588.836396
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 0.3152,
          "high": 0.3179,
          "low": 0.3152,
          "close": 0.3157,
          "volume": 516811.79,
          "close_time": 1774583999999,
          "quote_volume": 163578.625954,
          "trades": 3172,
          "taker_buy_base": 287325.35,
          "taker_buy_quote": 90938.776243
        },
        {
          "timestamp": 1774584000000,
          "datetime": "2026-03-27T04:00:00",
          "open": 0.3156,
          "high": 0.3174,
          "low": 0.3135,
          "close": 0.3171,
          "volume": 779127.49,
          "close_time": 1774598399999,
          "quote_volume": 245844.77979,
          "trades": 4717,
          "taker_buy_base": 429664.85,
          "taker_buy_quote": 135618.505178
        },
        {
          "timestamp": 1774598400000,
          "datetime": "2026-03-27T08:00:00",
          "open": 0.3171,
          "high": 0.3178,
          "low": 0.3022,
          "close": 0.3051,
          "volume": 4555265.87,
          "close_time": 1774612799999,
          "quote_volume": 1407514.387507,
          "trades": 20309,
          "taker_buy_base": 2154344.43,
          "taker_buy_quote": 666032.491016
        },
        {
          "timestamp": 1774612800000,
          "datetime": "2026-03-27T12:00:00",
          "open": 0.3051,
          "high": 0.3065,
          "low": 0.3016,
          "close": 0.3026,
          "volume": 2500018.53,
          "close_time": 1774627199999,
          "quote_volume": 759742.234069,
          "trades": 10877,
          "taker_buy_base": 1394547.2,
          "taker_buy_quote": 423726.249993
        },
        {
          "timestamp": 1774627200000,
          "datetime": "2026-03-27T16:00:00",
          "open": 0.3027,
          "high": 0.305,
          "low": 0.2984,
          "close": 0.3008,
          "volume": 1412074.79,
          "close_time": 1774641599999,
          "quote_volume": 425591.341947,
          "trades": 7506,
          "taker_buy_base": 583711.57,
          "taker_buy_quote": 175984.268991
        },
        {
          "timestamp": 1774641600000,
          "datetime": "2026-03-27T20:00:00",
          "open": 0.3008,
          "high": 0.3022,
          "low": 0.2987,
          "close": 0.3006,
          "volume": 576343.39,
          "close_time": 1774655999999,
          "quote_volume": 173111.23158,
          "trades": 3555,
          "taker_buy_base": 230028.72,
          "taker_buy_quote": 69105.862534
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 0.3007,
          "high": 0.3099,
          "low": 0.2944,
          "close": 0.2953,
          "volume": 4612258.86,
          "close_time": 1774670399999,
          "quote_volume": 1390181.905629,
          "trades": 15873,
          "taker_buy_base": 2586017.87,
          "taker_buy_quote": 781182.731992
        },
        {
          "timestamp": 1774670400000,
          "datetime": "2026-03-28T04:00:00",
          "open": 0.2954,
          "high": 0.2992,
          "low": 0.2951,
          "close": 0.2991,
          "volume": 539242.55,
          "close_time": 1774684799999,
          "quote_volume": 160118.845029,
          "trades": 3179,
          "taker_buy_base": 217062.71,
          "taker_buy_quote": 64495.388586
        },
        {
          "timestamp": 1774684800000,
          "datetime": "2026-03-28T08:00:00",
          "open": 0.2992,
          "high": 0.3001,
          "low": 0.2975,
          "close": 0.2994,
          "volume": 507343.37,
          "close_time": 1774699199999,
          "quote_volume": 151699.343851,
          "trades": 3332,
          "taker_buy_base": 245338.7,
          "taker_buy_quote": 73372.151279
        },
        {
          "timestamp": 1774699200000,
          "datetime": "2026-03-28T12:00:00",
          "open": 0.2992,
          "high": 0.3038,
          "low": 0.2966,
          "close": 0.2997,
          "volume": 1496637.5,
          "close_time": 1774713599999,
          "quote_volume": 449070.295415,
          "trades": 8005,
          "taker_buy_base": 901418.5,
          "taker_buy_quote": 270497.777109
        },
        {
          "timestamp": 1774713600000,
          "datetime": "2026-03-28T16:00:00",
          "open": 0.2998,
          "high": 0.3031,
          "low": 0.2995,
          "close": 0.3015,
          "volume": 979057.81,
          "close_time": 1774727999999,
          "quote_volume": 294967.051759,
          "trades": 4874,
          "taker_buy_base": 613595.6,
          "taker_buy_quote": 184882.837264
        },
        {
          "timestamp": 1774728000000,
          "datetime": "2026-03-28T20:00:00",
          "open": 0.3016,
          "high": 0.3034,
          "low": 0.2932,
          "close": 0.2943,
          "volume": 854452.33,
          "close_time": 1774742399999,
          "quote_volume": 255052.305262,
          "trades": 5145,
          "taker_buy_base": 357418.31,
          "taker_buy_quote": 106764.873804
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 0.2943,
          "high": 0.2965,
          "low": 0.2926,
          "close": 0.2949,
          "volume": 726193.72,
          "close_time": 1774756799999,
          "quote_volume": 213736.696318,
          "trades": 4301,
          "taker_buy_base": 305871.07,
          "taker_buy_quote": 90047.933764
        },
        {
          "timestamp": 1774756800000,
          "datetime": "2026-03-29T04:00:00",
          "open": 0.2949,
          "high": 0.2957,
          "low": 0.2928,
          "close": 0.2929,
          "volume": 412907.16,
          "close_time": 1774771199999,
          "quote_volume": 121529.675762,
          "trades": 2915,
          "taker_buy_base": 188154.95,
          "taker_buy_quote": 55396.476506
        },
        {
          "timestamp": 1774771200000,
          "datetime": "2026-03-29T08:00:00",
          "open": 0.2928,
          "high": 0.2954,
          "low": 0.291,
          "close": 0.2942,
          "volume": 1245321.05,
          "close_time": 1774785599999,
          "quote_volume": 365314.90627,
          "trades": 5285,
          "taker_buy_base": 697521.04,
          "taker_buy_quote": 204644.754886
        },
        {
          "timestamp": 1774785600000,
          "datetime": "2026-03-29T12:00:00",
          "open": 0.2942,
          "high": 0.2942,
          "low": 0.2894,
          "close": 0.2922,
          "volume": 1448041.42,
          "close_time": 1774799999999,
          "quote_volume": 421711.060893,
          "trades": 6095,
          "taker_buy_base": 732952.33,
          "taker_buy_quote": 213414.848166
        },
        {
          "timestamp": 1774800000000,
          "datetime": "2026-03-29T16:00:00",
          "open": 0.2921,
          "high": 0.2935,
          "low": 0.288,
          "close": 0.2901,
          "volume": 888336.8,
          "close_time": 1774814399999,
          "quote_volume": 258191.951164,
          "trades": 4276,
          "taker_buy_base": 388289.97,
          "taker_buy_quote": 112791.325131
        },
        {
          "timestamp": 1774814400000,
          "datetime": "2026-03-29T20:00:00",
          "open": 0.2902,
          "high": 0.2949,
          "low": 0.2825,
          "close": 0.2907,
          "volume": 1622718.98,
          "close_time": 1774828799999,
          "quote_volume": 469167.891629,
          "trades": 10031,
          "taker_buy_base": 774861.9,
          "taker_buy_quote": 224188.784146
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 0.2908,
          "high": 0.2997,
          "low": 0.2901,
          "close": 0.2979,
          "volume": 1021589.32,
          "close_time": 1774843199999,
          "quote_volume": 302054.868636,
          "trades": 8554,
          "taker_buy_base": 541727.61,
          "taker_buy_quote": 160097.168801
        },
        {
          "timestamp": 1774843200000,
          "datetime": "2026-03-30T04:00:00",
          "open": 0.2979,
          "high": 0.304,
          "low": 0.2979,
          "close": 0.3032,
          "volume": 681826.29,
          "close_time": 1774857599999,
          "quote_volume": 205059.155489,
          "trades": 5391,
          "taker_buy_base": 364615.07,
          "taker_buy_quote": 109693.061875
        },
        {
          "timestamp": 1774857600000,
          "datetime": "2026-03-30T08:00:00",
          "open": 0.3033,
          "high": 0.3053,
          "low": 0.2998,
          "close": 0.3022,
          "volume": 739422.56,
          "close_time": 1774871999999,
          "quote_volume": 223520.427615,
          "trades": 5309,
          "taker_buy_base": 316666.31,
          "taker_buy_quote": 95829.140763
        },
        {
          "timestamp": 1774872000000,
          "datetime": "2026-03-30T12:00:00",
          "open": 0.3023,
          "high": 0.3045,
          "low": 0.2986,
          "close": 0.3005,
          "volume": 1413817.87,
          "close_time": 1774886399999,
          "quote_volume": 427408.44371,
          "trades": 7605,
          "taker_buy_base": 740547.23,
          "taker_buy_quote": 223996.974712
        },
        {
          "timestamp": 1774886400000,
          "datetime": "2026-03-30T16:00:00",
          "open": 0.3004,
          "high": 0.3007,
          "low": 0.2925,
          "close": 0.2944,
          "volume": 996244.13,
          "close_time": 1774900799999,
          "quote_volume": 295557.37114,
          "trades": 5732,
          "taker_buy_base": 388535.98,
          "taker_buy_quote": 115178.084451
        },
        {
          "timestamp": 1774900800000,
          "datetime": "2026-03-30T20:00:00",
          "open": 0.2944,
          "high": 0.297,
          "low": 0.2925,
          "close": 0.294,
          "volume": 675443.4,
          "close_time": 1774915199999,
          "quote_volume": 198874.013409,
          "trades": 3922,
          "taker_buy_base": 367349.12,
          "taker_buy_quote": 108258.994897
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 0.2941,
          "high": 0.3017,
          "low": 0.2936,
          "close": 0.2965,
          "volume": 1168338.86,
          "close_time": 1774929599999,
          "quote_volume": 347446.454505,
          "trades": 6928,
          "taker_buy_base": 514302.66,
          "taker_buy_quote": 153103.888003
        },
        {
          "timestamp": 1774929600000,
          "datetime": "2026-03-31T04:00:00",
          "open": 0.2965,
          "high": 0.298,
          "low": 0.2948,
          "close": 0.2967,
          "volume": 1038955.91,
          "close_time": 1774943999999,
          "quote_volume": 308014.362324,
          "trades": 5466,
          "taker_buy_base": 587056.07,
          "taker_buy_quote": 174042.683552
        },
        {
          "timestamp": 1774944000000,
          "datetime": "2026-03-31T08:00:00",
          "open": 0.2966,
          "high": 0.2967,
          "low": 0.2895,
          "close": 0.2914,
          "volume": 1909379.18,
          "close_time": 1774958399999,
          "quote_volume": 558999.515273,
          "trades": 9374,
          "taker_buy_base": 982933.18,
          "taker_buy_quote": 287988.240851
        },
        {
          "timestamp": 1774958400000,
          "datetime": "2026-03-31T12:00:00",
          "open": 0.2914,
          "high": 0.2979,
          "low": 0.2907,
          "close": 0.2916,
          "volume": 1344981.16,
          "close_time": 1774972799999,
          "quote_volume": 395323.703773,
          "trades": 9053,
          "taker_buy_base": 617570.14,
          "taker_buy_quote": 181601.369479
        },
        {
          "timestamp": 1774972800000,
          "datetime": "2026-03-31T16:00:00",
          "open": 0.2916,
          "high": 0.2997,
          "low": 0.2915,
          "close": 0.2964,
          "volume": 1015496.94,
          "close_time": 1774987199999,
          "quote_volume": 300573.179701,
          "trades": 7777,
          "taker_buy_base": 545345.42,
          "taker_buy_quote": 161422.419783
        },
        {
          "timestamp": 1774987200000,
          "datetime": "2026-03-31T20:00:00",
          "open": 0.2965,
          "high": 0.2981,
          "low": 0.2938,
          "close": 0.2959,
          "volume": 594829.48,
          "close_time": 1775001599999,
          "quote_volume": 176092.538701,
          "trades": 3511,
          "taker_buy_base": 252323.85,
          "taker_buy_quote": 74705.85377
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 0.2958,
          "high": 0.2968,
          "low": 0.2928,
          "close": 0.2951,
          "volume": 628984.95,
          "close_time": 1775015999999,
          "quote_volume": 185508.640033,
          "trades": 4012,
          "taker_buy_base": 341122.34,
          "taker_buy_quote": 100595.689102
        },
        {
          "timestamp": 1775016000000,
          "datetime": "2026-04-01T04:00:00",
          "open": 0.2952,
          "high": 0.3026,
          "low": 0.2941,
          "close": 0.302,
          "volume": 1105353.58,
          "close_time": 1775030399999,
          "quote_volume": 331348.509478,
          "trades": 5734,
          "taker_buy_base": 650975.7,
          "taker_buy_quote": 195070.422483
        },
        {
          "timestamp": 1775030400000,
          "datetime": "2026-04-01T08:00:00",
          "open": 0.3021,
          "high": 0.3037,
          "low": 0.2986,
          "close": 0.3014,
          "volume": 1030873.44,
          "close_time": 1775044799999,
          "quote_volume": 310288.255096,
          "trades": 5001,
          "taker_buy_base": 507907.15,
          "taker_buy_quote": 152973.244978
        },
        {
          "timestamp": 1775044800000,
          "datetime": "2026-04-01T12:00:00",
          "open": 0.3014,
          "high": 0.3067,
          "low": 0.2996,
          "close": 0.3029,
          "volume": 2281502.16,
          "close_time": 1775059199999,
          "quote_volume": 689847.131863,
          "trades": 9397,
          "taker_buy_base": 975041.96,
          "taker_buy_quote": 294855.086703
        },
        {
          "timestamp": 1775059200000,
          "datetime": "2026-04-01T16:00:00",
          "open": 0.303,
          "high": 0.3054,
          "low": 0.2986,
          "close": 0.2997,
          "volume": 876070.63,
          "close_time": 1775073599999,
          "quote_volume": 263945.65233,
          "trades": 5553,
          "taker_buy_base": 412549.24,
          "taker_buy_quote": 124278.417034
        },
        {
          "timestamp": 1775073600000,
          "datetime": "2026-04-01T20:00:00",
          "open": 0.2997,
          "high": 0.3005,
          "low": 0.2964,
          "close": 0.2973,
          "volume": 536183.68,
          "close_time": 1775087999999,
          "quote_volume": 159909.334384,
          "trades": 3463,
          "taker_buy_base": 271997.19,
          "taker_buy_quote": 81128.368502
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 0.2973,
          "high": 0.3006,
          "low": 0.2856,
          "close": 0.2871,
          "volume": 1957571.53,
          "close_time": 1775102399999,
          "quote_volume": 572095.513446,
          "trades": 11738,
          "taker_buy_base": 1007706.87,
          "taker_buy_quote": 294535.738741
        },
        {
          "timestamp": 1775102400000,
          "datetime": "2026-04-02T04:00:00",
          "open": 0.287,
          "high": 0.2896,
          "low": 0.2847,
          "close": 0.2887,
          "volume": 976602.32,
          "close_time": 1775116799999,
          "quote_volume": 280598.365606,
          "trades": 5136,
          "taker_buy_base": 417778.93,
          "taker_buy_quote": 120032.809012
        },
        {
          "timestamp": 1775116800000,
          "datetime": "2026-04-02T08:00:00",
          "open": 0.2888,
          "high": 0.2889,
          "low": 0.2833,
          "close": 0.2856,
          "volume": 1134571.8,
          "close_time": 1775131199999,
          "quote_volume": 324638.692945,
          "trades": 5118,
          "taker_buy_base": 477158.72,
          "taker_buy_quote": 136584.235819
        },
        {
          "timestamp": 1775131200000,
          "datetime": "2026-04-02T12:00:00",
          "open": 0.2855,
          "high": 0.289,
          "low": 0.2819,
          "close": 0.2857,
          "volume": 1644504.35,
          "close_time": 1775145599999,
          "quote_volume": 469648.391604,
          "trades": 9512,
          "taker_buy_base": 823812.23,
          "taker_buy_quote": 235407.00508
        },
        {
          "timestamp": 1775145600000,
          "datetime": "2026-04-02T16:00:00",
          "open": 0.2856,
          "high": 0.2892,
          "low": 0.2837,
          "close": 0.2851,
          "volume": 1707094.3,
          "close_time": 1775159999999,
          "quote_volume": 487174.61629,
          "trades": 5903,
          "taker_buy_base": 954203.91,
          "taker_buy_quote": 272262.387371
        },
        {
          "timestamp": 1775160000000,
          "datetime": "2026-04-02T20:00:00",
          "open": 0.2851,
          "high": 0.2869,
          "low": 0.2834,
          "close": 0.2853,
          "volume": 685969.21,
          "close_time": 1775174399999,
          "quote_volume": 195533.753467,
          "trades": 3300,
          "taker_buy_base": 332952.02,
          "taker_buy_quote": 94928.12569
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 0.2853,
          "high": 0.2882,
          "low": 0.2826,
          "close": 0.2875,
          "volume": 901911.83,
          "close_time": 1775188799999,
          "quote_volume": 257128.580917,
          "trades": 5036,
          "taker_buy_base": 343432.25,
          "taker_buy_quote": 97913.408663
        },
        {
          "timestamp": 1775188800000,
          "datetime": "2026-04-03T04:00:00",
          "open": 0.2876,
          "high": 0.2932,
          "low": 0.2871,
          "close": 0.2921,
          "volume": 1395465.87,
          "close_time": 1775203199999,
          "quote_volume": 404571.636897,
          "trades": 5425,
          "taker_buy_base": 683365.84,
          "taker_buy_quote": 197790.952386
        },
        {
          "timestamp": 1775203200000,
          "datetime": "2026-04-03T08:00:00",
          "open": 0.2922,
          "high": 0.2983,
          "low": 0.2922,
          "close": 0.2977,
          "volume": 1933804.43,
          "close_time": 1775217599999,
          "quote_volume": 573096.38326,
          "trades": 8377,
          "taker_buy_base": 1004680.14,
          "taker_buy_quote": 297640.978175
        },
        {
          "timestamp": 1775217600000,
          "datetime": "2026-04-03T12:00:00",
          "open": 0.2978,
          "high": 0.3001,
          "low": 0.2922,
          "close": 0.2925,
          "volume": 1714192.88,
          "close_time": 1775231999999,
          "quote_volume": 507113.939053,
          "trades": 7270,
          "taker_buy_base": 893602.84,
          "taker_buy_quote": 264989.682222
        },
        {
          "timestamp": 1775232000000,
          "datetime": "2026-04-03T16:00:00",
          "open": 0.2924,
          "high": 0.2944,
          "low": 0.29,
          "close": 0.2911,
          "volume": 1292588.65,
          "close_time": 1775246399999,
          "quote_volume": 377846.407099,
          "trades": 4498,
          "taker_buy_base": 611777.2,
          "taker_buy_quote": 178709.843732
        },
        {
          "timestamp": 1775246400000,
          "datetime": "2026-04-03T20:00:00",
          "open": 0.291,
          "high": 0.2929,
          "low": 0.2889,
          "close": 0.2904,
          "volume": 1626240.23,
          "close_time": 1775260799999,
          "quote_volume": 472943.54555,
          "trades": 3483,
          "taker_buy_base": 724964.04,
          "taker_buy_quote": 211012.149513
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 0.2903,
          "high": 0.2903,
          "low": 0.2876,
          "close": 0.2884,
          "volume": 435653.73,
          "close_time": 1775275199999,
          "quote_volume": 125809.226868,
          "trades": 2250,
          "taker_buy_base": 206771.23,
          "taker_buy_quote": 59718.18349
        },
        {
          "timestamp": 1775275200000,
          "datetime": "2026-04-04T04:00:00",
          "open": 0.2884,
          "high": 0.2899,
          "low": 0.2871,
          "close": 0.2891,
          "volume": 422404.24,
          "close_time": 1775289599999,
          "quote_volume": 121834.877475,
          "trades": 2489,
          "taker_buy_base": 214607.11,
          "taker_buy_quote": 61930.364103
        },
        {
          "timestamp": 1775289600000,
          "datetime": "2026-04-04T08:00:00",
          "open": 0.2892,
          "high": 0.293,
          "low": 0.288,
          "close": 0.2915,
          "volume": 1017637.1,
          "close_time": 1775303999999,
          "quote_volume": 295519.670569,
          "trades": 3905,
          "taker_buy_base": 533250.85,
          "taker_buy_quote": 154989.233617
        },
        {
          "timestamp": 1775304000000,
          "datetime": "2026-04-04T12:00:00",
          "open": 0.2914,
          "high": 0.2928,
          "low": 0.2878,
          "close": 0.2903,
          "volume": 1017240.13,
          "close_time": 1775318399999,
          "quote_volume": 295454.437645,
          "trades": 4373,
          "taker_buy_base": 563124.12,
          "taker_buy_quote": 163600.712944
        },
        {
          "timestamp": 1775318400000,
          "datetime": "2026-04-04T16:00:00",
          "open": 0.2902,
          "high": 0.2941,
          "low": 0.2892,
          "close": 0.2913,
          "volume": 1140986.28,
          "close_time": 1775332799999,
          "quote_volume": 333122.142754,
          "trades": 4612,
          "taker_buy_base": 658628.39,
          "taker_buy_quote": 192405.154184
        },
        {
          "timestamp": 1775332800000,
          "datetime": "2026-04-04T20:00:00",
          "open": 0.2912,
          "high": 0.2916,
          "low": 0.2883,
          "close": 0.2894,
          "volume": 570394.72,
          "close_time": 1775347199999,
          "quote_volume": 165269.166684,
          "trades": 2782,
          "taker_buy_base": 256685.28,
          "taker_buy_quote": 74361.606945
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 0.2895,
          "high": 0.2897,
          "low": 0.2862,
          "close": 0.2872,
          "volume": 402533.65,
          "close_time": 1775361599999,
          "quote_volume": 115864.661241,
          "trades": 2835,
          "taker_buy_base": 197912.11,
          "taker_buy_quote": 56974.976272
        },
        {
          "timestamp": 1775361600000,
          "datetime": "2026-04-05T04:00:00",
          "open": 0.2872,
          "high": 0.2873,
          "low": 0.2815,
          "close": 0.2819,
          "volume": 984156.96,
          "close_time": 1775375999999,
          "quote_volume": 279369.29575,
          "trades": 5253,
          "taker_buy_base": 572358.03,
          "taker_buy_quote": 162555.698996
        },
        {
          "timestamp": 1775376000000,
          "datetime": "2026-04-05T08:00:00",
          "open": 0.2818,
          "high": 0.2854,
          "low": 0.2816,
          "close": 0.2835,
          "volume": 442111.47,
          "close_time": 1775390399999,
          "quote_volume": 125344.124532,
          "trades": 2770,
          "taker_buy_base": 241517.05,
          "taker_buy_quote": 68473.998025
        },
        {
          "timestamp": 1775390400000,
          "datetime": "2026-04-05T12:00:00",
          "open": 0.2834,
          "high": 0.2866,
          "low": 0.2806,
          "close": 0.2839,
          "volume": 826523.17,
          "close_time": 1775404799999,
          "quote_volume": 234036.517997,
          "trades": 5707,
          "taker_buy_base": 371839.53,
          "taker_buy_quote": 105296.945139
        },
        {
          "timestamp": 1775404800000,
          "datetime": "2026-04-05T16:00:00",
          "open": 0.284,
          "high": 0.2847,
          "low": 0.2808,
          "close": 0.2821,
          "volume": 739389.64,
          "close_time": 1775419199999,
          "quote_volume": 208815.714259,
          "trades": 3330,
          "taker_buy_base": 322408.65,
          "taker_buy_quote": 91090.377125
        },
        {
          "timestamp": 1775419200000,
          "datetime": "2026-04-05T20:00:00",
          "open": 0.2821,
          "high": 0.2877,
          "low": 0.2791,
          "close": 0.2877,
          "volume": 1386776.65,
          "close_time": 1775433599999,
          "quote_volume": 391841.108479,
          "trades": 7233,
          "taker_buy_base": 726226.65,
          "taker_buy_quote": 205386.439643
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 0.2878,
          "high": 0.2946,
          "low": 0.2874,
          "close": 0.2933,
          "volume": 1296500.93,
          "close_time": 1775447999999,
          "quote_volume": 377886.983126,
          "trades": 7616,
          "taker_buy_base": 611241.57,
          "taker_buy_quote": 177943.924887
        },
        {
          "timestamp": 1775448000000,
          "datetime": "2026-04-06T04:00:00",
          "open": 0.2933,
          "high": 0.295,
          "low": 0.2904,
          "close": 0.2926,
          "volume": 865140.01,
          "close_time": 1775462399999,
          "quote_volume": 253160.801913,
          "trades": 4879,
          "taker_buy_base": 461403.6,
          "taker_buy_quote": 135034.928271
        },
        {
          "timestamp": 1775462400000,
          "datetime": "2026-04-06T08:00:00",
          "open": 0.2927,
          "high": 0.2995,
          "low": 0.2927,
          "close": 0.298,
          "volume": 1523645.12,
          "close_time": 1775476799999,
          "quote_volume": 451637.59674,
          "trades": 7529,
          "taker_buy_base": 684095.16,
          "taker_buy_quote": 202816.75844
        },
        {
          "timestamp": 1775476800000,
          "datetime": "2026-04-06T12:00:00",
          "open": 0.2981,
          "high": 0.2995,
          "low": 0.2926,
          "close": 0.2966,
          "volume": 1329179.32,
          "close_time": 1775491199999,
          "quote_volume": 393889.584421,
          "trades": 7435,
          "taker_buy_base": 584255.36,
          "taker_buy_quote": 173207.289302
        },
        {
          "timestamp": 1775491200000,
          "datetime": "2026-04-06T16:00:00",
          "open": 0.2965,
          "high": 0.2968,
          "low": 0.2928,
          "close": 0.2939,
          "volume": 730831.64,
          "close_time": 1775505599999,
          "quote_volume": 215255.513028,
          "trades": 4569,
          "taker_buy_base": 404572.94,
          "taker_buy_quote": 119121.426811
        },
        {
          "timestamp": 1775505600000,
          "datetime": "2026-04-06T20:00:00",
          "open": 0.294,
          "high": 0.2951,
          "low": 0.2843,
          "close": 0.2862,
          "volume": 1245401.1,
          "close_time": 1775519999999,
          "quote_volume": 360560.68525,
          "trades": 6424,
          "taker_buy_base": 554207.77,
          "taker_buy_quote": 160760.808574
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 0.2862,
          "high": 0.2877,
          "low": 0.2842,
          "close": 0.2871,
          "volume": 718814.47,
          "close_time": 1775534399999,
          "quote_volume": 205654.798708,
          "trades": 4804,
          "taker_buy_base": 378753.04,
          "taker_buy_quote": 108420.365734
        },
        {
          "timestamp": 1775534400000,
          "datetime": "2026-04-07T04:00:00",
          "open": 0.2871,
          "high": 0.2887,
          "low": 0.2852,
          "close": 0.2877,
          "volume": 511668.67,
          "close_time": 1775548799999,
          "quote_volume": 146717.980483,
          "trades": 3083,
          "taker_buy_base": 287817.01,
          "taker_buy_quote": 82537.455397
        },
        {
          "timestamp": 1775548800000,
          "datetime": "2026-04-07T08:00:00",
          "open": 0.2876,
          "high": 0.29,
          "low": 0.2835,
          "close": 0.2845,
          "volume": 993877.69,
          "close_time": 1775563199999,
          "quote_volume": 285311.224136,
          "trades": 5775,
          "taker_buy_base": 452425.67,
          "taker_buy_quote": 129946.674178
        },
        {
          "timestamp": 1775563200000,
          "datetime": "2026-04-07T12:00:00",
          "open": 0.2845,
          "high": 0.2852,
          "low": 0.2807,
          "close": 0.2818,
          "volume": 1328977.77,
          "close_time": 1775577599999,
          "quote_volume": 376092.740453,
          "trades": 6754,
          "taker_buy_base": 584834.31,
          "taker_buy_quote": 165593.136729
        },
        {
          "timestamp": 1775577600000,
          "datetime": "2026-04-07T16:00:00",
          "open": 0.2817,
          "high": 0.291,
          "low": 0.2815,
          "close": 0.291,
          "volume": 1017815.14,
          "close_time": 1775591999999,
          "quote_volume": 290934.802035,
          "trades": 5862,
          "taker_buy_base": 526849.79,
          "taker_buy_quote": 150726.519528
        },
        {
          "timestamp": 1775592000000,
          "datetime": "2026-04-07T20:00:00",
          "open": 0.291,
          "high": 0.3123,
          "low": 0.2908,
          "close": 0.3089,
          "volume": 3433199.94,
          "close_time": 1775606399999,
          "quote_volume": 1040140.757139,
          "trades": 17081,
          "taker_buy_base": 1857676.44,
          "taker_buy_quote": 562617.057115
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 0.309,
          "high": 0.3102,
          "low": 0.3051,
          "close": 0.3077,
          "volume": 1300808.69,
          "close_time": 1775620799999,
          "quote_volume": 400316.175481,
          "trades": 6322,
          "taker_buy_base": 607262.55,
          "taker_buy_quote": 186929.654047
        },
        {
          "timestamp": 1775620800000,
          "datetime": "2026-04-08T04:00:00",
          "open": 0.3078,
          "high": 0.3147,
          "low": 0.3076,
          "close": 0.3136,
          "volume": 1432647.17,
          "close_time": 1775635199999,
          "quote_volume": 446326.790921,
          "trades": 6781,
          "taker_buy_base": 773131.47,
          "taker_buy_quote": 240867.151743
        },
        {
          "timestamp": 1775635200000,
          "datetime": "2026-04-08T08:00:00",
          "open": 0.3136,
          "high": 0.3151,
          "low": 0.3061,
          "close": 0.308,
          "volume": 1003454.59,
          "close_time": 1775649599999,
          "quote_volume": 311500.830336,
          "trades": 5066,
          "taker_buy_base": 451231.11,
          "taker_buy_quote": 140160.77132
        },
        {
          "timestamp": 1775649600000,
          "datetime": "2026-04-08T12:00:00",
          "open": 0.3081,
          "high": 0.3098,
          "low": 0.3003,
          "close": 0.3035,
          "volume": 1975555.78,
          "close_time": 1775663999999,
          "quote_volume": 601577.787837,
          "trades": 9260,
          "taker_buy_base": 911805.93,
          "taker_buy_quote": 277767.326268
        },
        {
          "timestamp": 1775664000000,
          "datetime": "2026-04-08T16:00:00",
          "open": 0.3034,
          "high": 0.3071,
          "low": 0.2998,
          "close": 0.302,
          "volume": 1124155.36,
          "close_time": 1775678399999,
          "quote_volume": 340368.986781,
          "trades": 5740,
          "taker_buy_base": 614422.21,
          "taker_buy_quote": 186230.260845
        },
        {
          "timestamp": 1775678400000,
          "datetime": "2026-04-08T20:00:00",
          "open": 0.302,
          "high": 0.3048,
          "low": 0.2977,
          "close": 0.2986,
          "volume": 1127800.86,
          "close_time": 1775692799999,
          "quote_volume": 339610.28172,
          "trades": 5841,
          "taker_buy_base": 715837.69,
          "taker_buy_quote": 215648.56305
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 0.2985,
          "high": 0.2986,
          "low": 0.2922,
          "close": 0.2931,
          "volume": 1038566.04,
          "close_time": 1775707199999,
          "quote_volume": 306385.258198,
          "trades": 6522,
          "taker_buy_base": 505389.68,
          "taker_buy_quote": 149029.293762
        },
        {
          "timestamp": 1775707200000,
          "datetime": "2026-04-09T04:00:00",
          "open": 0.293,
          "high": 0.2972,
          "low": 0.2922,
          "close": 0.2957,
          "volume": 829323.08,
          "close_time": 1775721599999,
          "quote_volume": 245133.534053,
          "trades": 3507,
          "taker_buy_base": 398220.44,
          "taker_buy_quote": 117670.382125
        },
        {
          "timestamp": 1775721600000,
          "datetime": "2026-04-09T08:00:00",
          "open": 0.2957,
          "high": 0.2972,
          "low": 0.2939,
          "close": 0.2954,
          "volume": 760725.36,
          "close_time": 1775735999999,
          "quote_volume": 225018.332451,
          "trades": 4094,
          "taker_buy_base": 366061.1,
          "taker_buy_quote": 108371.931853
        },
        {
          "timestamp": 1775736000000,
          "datetime": "2026-04-09T12:00:00",
          "open": 0.2953,
          "high": 0.3043,
          "low": 0.2951,
          "close": 0.3032,
          "volume": 1004855.54,
          "close_time": 1775750399999,
          "quote_volume": 300628.250599,
          "trades": 6253,
          "taker_buy_base": 469204.09,
          "taker_buy_quote": 140331.96728
        },
        {
          "timestamp": 1775750400000,
          "datetime": "2026-04-09T16:00:00",
          "open": 0.3032,
          "high": 0.3059,
          "low": 0.3012,
          "close": 0.3042,
          "volume": 836154.92,
          "close_time": 1775764799999,
          "quote_volume": 253953.024338,
          "trades": 6244,
          "taker_buy_base": 390269.74,
          "taker_buy_quote": 118559.856689
        },
        {
          "timestamp": 1775764800000,
          "datetime": "2026-04-09T20:00:00",
          "open": 0.3043,
          "high": 0.3124,
          "low": 0.3031,
          "close": 0.3041,
          "volume": 1046213.69,
          "close_time": 1775779199999,
          "quote_volume": 321191.349238,
          "trades": 7272,
          "taker_buy_base": 492286.12,
          "taker_buy_quote": 151188.812356
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 0.3042,
          "high": 0.3051,
          "low": 0.3,
          "close": 0.3002,
          "volume": 689910.63,
          "close_time": 1775793599999,
          "quote_volume": 208529.89148,
          "trades": 5026,
          "taker_buy_base": 339702.18,
          "taker_buy_quote": 102690.759769
        },
        {
          "timestamp": 1775793600000,
          "datetime": "2026-04-10T04:00:00",
          "open": 0.3001,
          "high": 0.3058,
          "low": 0.3001,
          "close": 0.3015,
          "volume": 814711.23,
          "close_time": 1775807999999,
          "quote_volume": 246795.821636,
          "trades": 3954,
          "taker_buy_base": 405194.55,
          "taker_buy_quote": 122885.976433
        },
        {
          "timestamp": 1775808000000,
          "datetime": "2026-04-10T08:00:00",
          "open": 0.3011,
          "high": 0.3035,
          "low": 0.3001,
          "close": 0.3006,
          "volume": 269174.46,
          "close_time": 1775822399999,
          "quote_volume": 81202.206609,
          "trades": 1221,
          "taker_buy_base": 125583.58,
          "taker_buy_quote": 37925.758475
        },
        {
          "timestamp": 1775822400000,
          "datetime": "2026-04-10T12:00:00",
          "open": 0.3004,
          "high": 0.3087,
          "low": 0.3003,
          "close": 0.3054,
          "volume": 1372282.62,
          "close_time": 1775836799999,
          "quote_volume": 417169.096441,
          "trades": 7607,
          "taker_buy_base": 782867.74,
          "taker_buy_quote": 237906.114741
        },
        {
          "timestamp": 1775836800000,
          "datetime": "2026-04-10T16:00:00",
          "open": 0.3055,
          "high": 0.31,
          "low": 0.3027,
          "close": 0.3099,
          "volume": 1025329.41,
          "close_time": 1775851199999,
          "quote_volume": 314270.088363,
          "trades": 5871,
          "taker_buy_base": 481335.01,
          "taker_buy_quote": 147591.515505
        },
        {
          "timestamp": 1775851200000,
          "datetime": "2026-04-10T20:00:00",
          "open": 0.31,
          "high": 0.3108,
          "low": 0.3073,
          "close": 0.3087,
          "volume": 1029010.94,
          "close_time": 1775865599999,
          "quote_volume": 318037.223929,
          "trades": 5170,
          "taker_buy_base": 545589.26,
          "taker_buy_quote": 168603.431288
        },
        {
          "timestamp": 1775865600000,
          "datetime": "2026-04-11T00:00:00",
          "open": 0.3087,
          "high": 0.3107,
          "low": 0.3048,
          "close": 0.3075,
          "volume": 809399.91,
          "close_time": 1775879999999,
          "quote_volume": 249403.359365,
          "trades": 4402,
          "taker_buy_base": 464374.57,
          "taker_buy_quote": 143140.127208
        },
        {
          "timestamp": 1775880000000,
          "datetime": "2026-04-11T04:00:00",
          "open": 0.3074,
          "high": 0.3087,
          "low": 0.304,
          "close": 0.3065,
          "volume": 883100.67,
          "close_time": 1775894399999,
          "quote_volume": 270557.619205,
          "trades": 4217,
          "taker_buy_base": 448985.66,
          "taker_buy_quote": 137522.708017
        },
        {
          "timestamp": 1775894400000,
          "datetime": "2026-04-11T08:00:00",
          "open": 0.3064,
          "high": 0.309,
          "low": 0.3055,
          "close": 0.3064,
          "volume": 893942.81,
          "close_time": 1775908799999,
          "quote_volume": 274542.890331,
          "trades": 4084,
          "taker_buy_base": 488258.95,
          "taker_buy_quote": 149974.596097
        },
        {
          "timestamp": 1775908800000,
          "datetime": "2026-04-11T12:00:00",
          "open": 0.3063,
          "high": 0.3065,
          "low": 0.3017,
          "close": 0.3057,
          "volume": 1310597.35,
          "close_time": 1775923199999,
          "quote_volume": 398771.755093,
          "trades": 4564,
          "taker_buy_base": 591243.33,
          "taker_buy_quote": 179814.723596
        },
        {
          "timestamp": 1775923200000,
          "datetime": "2026-04-11T16:00:00",
          "open": 0.3059,
          "high": 0.3149,
          "low": 0.3055,
          "close": 0.3147,
          "volume": 1633154.49,
          "close_time": 1775937599999,
          "quote_volume": 507540.463234,
          "trades": 7974,
          "taker_buy_base": 862377.53,
          "taker_buy_quote": 267950.637012
        },
        {
          "timestamp": 1775937600000,
          "datetime": "2026-04-11T20:00:00",
          "open": 0.3147,
          "high": 0.315,
          "low": 0.3065,
          "close": 0.3075,
          "volume": 633198.09,
          "close_time": 1775951999999,
          "quote_volume": 196718.478136,
          "trades": 4286,
          "taker_buy_base": 276259.3,
          "taker_buy_quote": 85800.266593
        },
        {
          "timestamp": 1775952000000,
          "datetime": "2026-04-12T00:00:00",
          "open": 0.3075,
          "high": 0.308,
          "low": 0.2946,
          "close": 0.2963,
          "volume": 1444606.13,
          "close_time": 1775966399999,
          "quote_volume": 432911.856754,
          "trades": 8804,
          "taker_buy_base": 705471.11,
          "taker_buy_quote": 211261.714703
        },
        {
          "timestamp": 1775966400000,
          "datetime": "2026-04-12T04:00:00",
          "open": 0.2961,
          "high": 0.2967,
          "low": 0.2935,
          "close": 0.2946,
          "volume": 587128.54,
          "close_time": 1775980799999,
          "quote_volume": 173198.407629,
          "trades": 3574,
          "taker_buy_base": 278586.2,
          "taker_buy_quote": 82180.773916
        },
        {
          "timestamp": 1775980800000,
          "datetime": "2026-04-12T08:00:00",
          "open": 0.2946,
          "high": 0.2957,
          "low": 0.2926,
          "close": 0.2947,
          "volume": 516424.88,
          "close_time": 1775995199999,
          "quote_volume": 152044.987537,
          "trades": 2505,
          "taker_buy_base": 229756.85,
          "taker_buy_quote": 67594.889969
        },
        {
          "timestamp": 1775995200000,
          "datetime": "2026-04-12T12:00:00",
          "open": 0.2946,
          "high": 0.2979,
          "low": 0.2922,
          "close": 0.2933,
          "volume": 1116509.5,
          "close_time": 1776009599999,
          "quote_volume": 329018.56148,
          "trades": 5398,
          "taker_buy_base": 606123.22,
          "taker_buy_quote": 178636.080794
        },
        {
          "timestamp": 1776009600000,
          "datetime": "2026-04-12T16:00:00",
          "open": 0.2933,
          "high": 0.2992,
          "low": 0.2932,
          "close": 0.2959,
          "volume": 750964.76,
          "close_time": 1776023999999,
          "quote_volume": 222870.364617,
          "trades": 3481,
          "taker_buy_base": 285230.61,
          "taker_buy_quote": 84625.578747
        },
        {
          "timestamp": 1776024000000,
          "datetime": "2026-04-12T20:00:00",
          "open": 0.296,
          "high": 0.2983,
          "low": 0.2909,
          "close": 0.2914,
          "volume": 944698.3,
          "close_time": 1776038399999,
          "quote_volume": 277424.41884,
          "trades": 5513,
          "taker_buy_base": 398874.45,
          "taker_buy_quote": 117226.842454
        },
        {
          "timestamp": 1776038400000,
          "datetime": "2026-04-13T00:00:00",
          "open": 0.2914,
          "high": 0.2961,
          "low": 0.2911,
          "close": 0.2936,
          "volume": 528648.46,
          "close_time": 1776052799999,
          "quote_volume": 155395.627269,
          "trades": 3093,
          "taker_buy_base": 268085.42,
          "taker_buy_quote": 78808.76062
        },
        {
          "timestamp": 1776052800000,
          "datetime": "2026-04-13T04:00:00",
          "open": 0.2935,
          "high": 0.2964,
          "low": 0.2912,
          "close": 0.2919,
          "volume": 646601.19,
          "close_time": 1776067199999,
          "quote_volume": 189737.27592,
          "trades": 3547,
          "taker_buy_base": 309253.89,
          "taker_buy_quote": 90731.732507
        },
        {
          "timestamp": 1776067200000,
          "datetime": "2026-04-13T08:00:00",
          "open": 0.292,
          "high": 0.294,
          "low": 0.291,
          "close": 0.2935,
          "volume": 424249.32,
          "close_time": 1776081599999,
          "quote_volume": 124196.598823,
          "trades": 2359,
          "taker_buy_base": 218478.13,
          "taker_buy_quote": 63971.584134
        },
        {
          "timestamp": 1776081600000,
          "datetime": "2026-04-13T12:00:00",
          "open": 0.2946,
          "high": 0.2952,
          "low": 0.2943,
          "close": 0.2945,
          "volume": 49334.0,
          "close_time": 1776095999999,
          "quote_volume": 14540.982868,
          "trades": 385,
          "taker_buy_base": 24132.01,
          "taker_buy_quote": 7113.424632
        }
      ]
    },
    "1d": {
      "count": 733,
      "start_date": "2024-04-11T00:00:00",
      "end_date": "2026-04-13T00:00:00",
      "klines": [
        {
          "timestamp": 1712793600000,
          "datetime": "2024-04-11T00:00:00",
          "open": 11.43,
          "high": 11.44,
          "low": 10.79,
          "close": 10.88,
          "volume": 2231453.1,
          "close_time": 1712879999999,
          "quote_volume": 24672312.54,
          "trades": 68182,
          "taker_buy_base": 1078460.7,
          "taker_buy_quote": 11924376.782
        },
        {
          "timestamp": 1712880000000,
          "datetime": "2024-04-12T00:00:00",
          "open": 10.89,
          "high": 11.22,
          "low": 7.56,
          "close": 8.83,
          "volume": 8259697.1,
          "close_time": 1712966399999,
          "quote_volume": 78322800.41107,
          "trades": 243802,
          "taker_buy_base": 4072807.2,
          "taker_buy_quote": 38648895.5682
        },
        {
          "timestamp": 1712966400000,
          "datetime": "2024-04-13T00:00:00",
          "open": 8.82,
          "high": 10.4,
          "low": 7.28,
          "close": 10.04,
          "volume": 16563764.0,
          "close_time": 1713052799999,
          "quote_volume": 150416297.06017,
          "trades": 441840,
          "taker_buy_base": 8351800.0,
          "taker_buy_quote": 76036863.083
        },
        {
          "timestamp": 1713052800000,
          "datetime": "2024-04-14T00:00:00",
          "open": 10.03,
          "high": 11.78,
          "low": 9.32,
          "close": 10.57,
          "volume": 16995880.1,
          "close_time": 1713139199999,
          "quote_volume": 179448162.9,
          "trades": 431513,
          "taker_buy_base": 8540030.0,
          "taker_buy_quote": 90211634.298
        },
        {
          "timestamp": 1713139200000,
          "datetime": "2024-04-15T00:00:00",
          "open": 10.57,
          "high": 10.64,
          "low": 9.2,
          "close": 9.77,
          "volume": 6854653.2,
          "close_time": 1713225599999,
          "quote_volume": 68477142.148,
          "trades": 202417,
          "taker_buy_base": 3363877.9,
          "taker_buy_quote": 33634350.723
        },
        {
          "timestamp": 1713225600000,
          "datetime": "2024-04-16T00:00:00",
          "open": 9.77,
          "high": 11.59,
          "low": 9.61,
          "close": 11.33,
          "volume": 10247214.7,
          "close_time": 1713311999999,
          "quote_volume": 107497723.023,
          "trades": 300251,
          "taker_buy_base": 5157511.2,
          "taker_buy_quote": 54204341.378
        },
        {
          "timestamp": 1713312000000,
          "datetime": "2024-04-17T00:00:00",
          "open": 11.33,
          "high": 11.48,
          "low": 9.9,
          "close": 9.92,
          "volume": 6504912.7,
          "close_time": 1713398399999,
          "quote_volume": 68697515.106,
          "trades": 184019,
          "taker_buy_base": 3420472.7,
          "taker_buy_quote": 36164319.118
        },
        {
          "timestamp": 1713398400000,
          "datetime": "2024-04-18T00:00:00",
          "open": 9.93,
          "high": 10.21,
          "low": 9.36,
          "close": 10.19,
          "volume": 4781610.7,
          "close_time": 1713484799999,
          "quote_volume": 46919167.424,
          "trades": 125499,
          "taker_buy_base": 2384516.8,
          "taker_buy_quote": 23409643.303
        },
        {
          "timestamp": 1713484800000,
          "datetime": "2024-04-19T00:00:00",
          "open": 10.19,
          "high": 11.73,
          "low": 9.28,
          "close": 10.72,
          "volume": 8409774.3,
          "close_time": 1713571199999,
          "quote_volume": 90169810.968,
          "trades": 248364,
          "taker_buy_base": 4216316.8,
          "taker_buy_quote": 45294462.602
        },
        {
          "timestamp": 1713571200000,
          "datetime": "2024-04-20T00:00:00",
          "open": 10.71,
          "high": 12.11,
          "low": 10.63,
          "close": 11.94,
          "volume": 4733769.6,
          "close_time": 1713657599999,
          "quote_volume": 54752140.375,
          "trades": 151146,
          "taker_buy_base": 2405882.0,
          "taker_buy_quote": 27825128.361
        },
        {
          "timestamp": 1713657600000,
          "datetime": "2024-04-21T00:00:00",
          "open": 11.94,
          "high": 12.44,
          "low": 11.29,
          "close": 11.53,
          "volume": 4143398.7,
          "close_time": 1713743999999,
          "quote_volume": 48821222.174,
          "trades": 137027,
          "taker_buy_base": 1961907.5,
          "taker_buy_quote": 23171528.505
        },
        {
          "timestamp": 1713744000000,
          "datetime": "2024-04-22T00:00:00",
          "open": 11.52,
          "high": 11.81,
          "low": 11.31,
          "close": 11.44,
          "volume": 3081794.2,
          "close_time": 1713830399999,
          "quote_volume": 35634219.422,
          "trades": 103091,
          "taker_buy_base": 1537851.5,
          "taker_buy_quote": 17792587.087
        },
        {
          "timestamp": 1713830400000,
          "datetime": "2024-04-23T00:00:00",
          "open": 11.45,
          "high": 12.2,
          "low": 10.84,
          "close": 12.01,
          "volume": 4303520.1,
          "close_time": 1713916799999,
          "quote_volume": 49129454.074,
          "trades": 122430,
          "taker_buy_base": 2187881.9,
          "taker_buy_quote": 24991087.354
        },
        {
          "timestamp": 1713916800000,
          "datetime": "2024-04-24T00:00:00",
          "open": 12.02,
          "high": 12.26,
          "low": 10.88,
          "close": 11.06,
          "volume": 3867686.0,
          "close_time": 1714003199999,
          "quote_volume": 44689994.364,
          "trades": 126898,
          "taker_buy_base": 1759206.5,
          "taker_buy_quote": 20339353.112
        },
        {
          "timestamp": 1714003200000,
          "datetime": "2024-04-25T00:00:00",
          "open": 11.06,
          "high": 11.15,
          "low": 10.56,
          "close": 10.68,
          "volume": 2484022.5,
          "close_time": 1714089599999,
          "quote_volume": 26890704.061,
          "trades": 86054,
          "taker_buy_base": 1179974.4,
          "taker_buy_quote": 12782640.829
        },
        {
          "timestamp": 1714089600000,
          "datetime": "2024-04-26T00:00:00",
          "open": 10.67,
          "high": 10.71,
          "low": 10.23,
          "close": 10.53,
          "volume": 1648178.2,
          "close_time": 1714175999999,
          "quote_volume": 17290222.315,
          "trades": 59817,
          "taker_buy_base": 811566.2,
          "taker_buy_quote": 8518558.632
        },
        {
          "timestamp": 1714176000000,
          "datetime": "2024-04-27T00:00:00",
          "open": 10.53,
          "high": 10.6,
          "low": 9.89,
          "close": 10.29,
          "volume": 2225746.6,
          "close_time": 1714262399999,
          "quote_volume": 22498890.901,
          "trades": 68941,
          "taker_buy_base": 1042393.2,
          "taker_buy_quote": 10538872.778
        },
        {
          "timestamp": 1714262400000,
          "datetime": "2024-04-28T00:00:00",
          "open": 10.29,
          "high": 10.56,
          "low": 9.98,
          "close": 10.05,
          "volume": 1125579.7,
          "close_time": 1714348799999,
          "quote_volume": 11633995.02,
          "trades": 38017,
          "taker_buy_base": 540275.5,
          "taker_buy_quote": 5593676.015
        },
        {
          "timestamp": 1714348800000,
          "datetime": "2024-04-29T00:00:00",
          "open": 10.05,
          "high": 10.18,
          "low": 9.37,
          "close": 9.76,
          "volume": 3721314.92,
          "close_time": 1714435199999,
          "quote_volume": 35962034.9227,
          "trades": 101572,
          "taker_buy_base": 1792710.08,
          "taker_buy_quote": 17306041.0722
        },
        {
          "timestamp": 1714435200000,
          "datetime": "2024-04-30T00:00:00",
          "open": 9.77,
          "high": 9.88,
          "low": 8.92,
          "close": 9.47,
          "volume": 3620084.67,
          "close_time": 1714521599999,
          "quote_volume": 34091950.8941,
          "trades": 110527,
          "taker_buy_base": 1716613.71,
          "taker_buy_quote": 16184725.5463
        },
        {
          "timestamp": 1714521600000,
          "datetime": "2024-05-01T00:00:00",
          "open": 9.48,
          "high": 10.03,
          "low": 8.92,
          "close": 9.71,
          "volume": 3482066.54,
          "close_time": 1714607999999,
          "quote_volume": 32893186.9757,
          "trades": 118289,
          "taker_buy_base": 1730919.45,
          "taker_buy_quote": 16373501.3974
        },
        {
          "timestamp": 1714608000000,
          "datetime": "2024-05-02T00:00:00",
          "open": 9.7,
          "high": 10.37,
          "low": 9.34,
          "close": 10.14,
          "volume": 2548669.48,
          "close_time": 1714694399999,
          "quote_volume": 25463995.8906,
          "trades": 78455,
          "taker_buy_base": 1259183.62,
          "taker_buy_quote": 12583481.8455
        },
        {
          "timestamp": 1714694400000,
          "datetime": "2024-05-03T00:00:00",
          "open": 10.14,
          "high": 10.47,
          "low": 9.74,
          "close": 10.13,
          "volume": 3292166.18,
          "close_time": 1714780799999,
          "quote_volume": 33120496.2876,
          "trades": 85581,
          "taker_buy_base": 1705025.05,
          "taker_buy_quote": 17167315.0812
        },
        {
          "timestamp": 1714780800000,
          "datetime": "2024-05-04T00:00:00",
          "open": 10.12,
          "high": 10.3,
          "low": 9.97,
          "close": 10.04,
          "volume": 1953823.94,
          "close_time": 1714867199999,
          "quote_volume": 19768630.8265,
          "trades": 50324,
          "taker_buy_base": 1004656.12,
          "taker_buy_quote": 10172693.2988
        },
        {
          "timestamp": 1714867200000,
          "datetime": "2024-05-05T00:00:00",
          "open": 10.04,
          "high": 10.82,
          "low": 9.79,
          "close": 10.24,
          "volume": 2858133.94,
          "close_time": 1714953599999,
          "quote_volume": 29415927.2806,
          "trades": 91678,
          "taker_buy_base": 1473528.03,
          "taker_buy_quote": 15180442.2201
        },
        {
          "timestamp": 1714953600000,
          "datetime": "2024-05-06T00:00:00",
          "open": 10.25,
          "high": 10.69,
          "low": 10.04,
          "close": 10.21,
          "volume": 2786161.87,
          "close_time": 1715039999999,
          "quote_volume": 28885629.9926,
          "trades": 93566,
          "taker_buy_base": 1396955.94,
          "taker_buy_quote": 14494911.0059
        },
        {
          "timestamp": 1715040000000,
          "datetime": "2024-05-07T00:00:00",
          "open": 10.2,
          "high": 10.34,
          "low": 9.43,
          "close": 9.46,
          "volume": 3225250.34,
          "close_time": 1715126399999,
          "quote_volume": 31834824.7032,
          "trades": 102712,
          "taker_buy_base": 1521294.51,
          "taker_buy_quote": 15012122.9852
        },
        {
          "timestamp": 1715126400000,
          "datetime": "2024-05-08T00:00:00",
          "open": 9.45,
          "high": 9.68,
          "low": 9.29,
          "close": 9.39,
          "volume": 2489338.38,
          "close_time": 1715212799999,
          "quote_volume": 23603440.3261,
          "trades": 74295,
          "taker_buy_base": 1271931.29,
          "taker_buy_quote": 12064225.3453
        },
        {
          "timestamp": 1715212800000,
          "datetime": "2024-05-09T00:00:00",
          "open": 9.38,
          "high": 9.72,
          "low": 9.25,
          "close": 9.63,
          "volume": 1498142.17,
          "close_time": 1715299199999,
          "quote_volume": 14182227.3464,
          "trades": 54411,
          "taker_buy_base": 812402.97,
          "taker_buy_quote": 7696519.0808
        },
        {
          "timestamp": 1715299200000,
          "datetime": "2024-05-10T00:00:00",
          "open": 9.63,
          "high": 9.9,
          "low": 8.99,
          "close": 9.11,
          "volume": 2506980.3,
          "close_time": 1715385599999,
          "quote_volume": 23763538.8643,
          "trades": 80560,
          "taker_buy_base": 1146795.25,
          "taker_buy_quote": 10873570.1788
        },
        {
          "timestamp": 1715385600000,
          "datetime": "2024-05-11T00:00:00",
          "open": 9.12,
          "high": 9.32,
          "low": 9.0,
          "close": 9.06,
          "volume": 951714.37,
          "close_time": 1715471999999,
          "quote_volume": 8716426.9158,
          "trades": 39885,
          "taker_buy_base": 424637.05,
          "taker_buy_quote": 3889990.1844
        },
        {
          "timestamp": 1715472000000,
          "datetime": "2024-05-12T00:00:00",
          "open": 9.05,
          "high": 9.28,
          "low": 8.98,
          "close": 9.14,
          "volume": 817773.76,
          "close_time": 1715558399999,
          "quote_volume": 7461572.7905,
          "trades": 26539,
          "taker_buy_base": 406197.44,
          "taker_buy_quote": 3708947.813
        },
        {
          "timestamp": 1715558400000,
          "datetime": "2024-05-13T00:00:00",
          "open": 9.14,
          "high": 9.39,
          "low": 8.63,
          "close": 8.94,
          "volume": 2591354.98,
          "close_time": 1715644799999,
          "quote_volume": 23364514.7711,
          "trades": 80444,
          "taker_buy_base": 1252459.83,
          "taker_buy_quote": 11303783.0245
        },
        {
          "timestamp": 1715644800000,
          "datetime": "2024-05-14T00:00:00",
          "open": 8.93,
          "high": 8.98,
          "low": 8.14,
          "close": 8.15,
          "volume": 1758706.79,
          "close_time": 1715731199999,
          "quote_volume": 14987208.7805,
          "trades": 62817,
          "taker_buy_base": 852961.69,
          "taker_buy_quote": 7265378.4961
        },
        {
          "timestamp": 1715731200000,
          "datetime": "2024-05-15T00:00:00",
          "open": 8.16,
          "high": 9.16,
          "low": 8.0,
          "close": 8.91,
          "volume": 3320497.76,
          "close_time": 1715817599999,
          "quote_volume": 28499866.3447,
          "trades": 97360,
          "taker_buy_base": 1721752.26,
          "taker_buy_quote": 14789842.3662
        },
        {
          "timestamp": 1715817600000,
          "datetime": "2024-05-16T00:00:00",
          "open": 8.91,
          "high": 9.25,
          "low": 8.61,
          "close": 8.98,
          "volume": 2209304.3,
          "close_time": 1715903999999,
          "quote_volume": 19733547.5472,
          "trades": 65413,
          "taker_buy_base": 1079216.9,
          "taker_buy_quote": 9648243.6054
        },
        {
          "timestamp": 1715904000000,
          "datetime": "2024-05-17T00:00:00",
          "open": 8.97,
          "high": 9.86,
          "low": 8.89,
          "close": 9.47,
          "volume": 3261328.39,
          "close_time": 1715990399999,
          "quote_volume": 30557850.9473,
          "trades": 105717,
          "taker_buy_base": 1720396.19,
          "taker_buy_quote": 16127634.5387
        },
        {
          "timestamp": 1715990400000,
          "datetime": "2024-05-18T00:00:00",
          "open": 9.48,
          "high": 9.67,
          "low": 9.32,
          "close": 9.51,
          "volume": 1568140.29,
          "close_time": 1716076799999,
          "quote_volume": 14882850.1227,
          "trades": 49555,
          "taker_buy_base": 781522.95,
          "taker_buy_quote": 7422406.2599
        },
        {
          "timestamp": 1716076800000,
          "datetime": "2024-05-19T00:00:00",
          "open": 9.52,
          "high": 9.6,
          "low": 8.71,
          "close": 8.82,
          "volume": 1408577.46,
          "close_time": 1716163199999,
          "quote_volume": 12835776.0339,
          "trades": 50550,
          "taker_buy_base": 642829.27,
          "taker_buy_quote": 5853052.6159
        },
        {
          "timestamp": 1716163200000,
          "datetime": "2024-05-20T00:00:00",
          "open": 8.83,
          "high": 9.64,
          "low": 8.52,
          "close": 9.62,
          "volume": 3830522.98,
          "close_time": 1716249599999,
          "quote_volume": 34574146.4009,
          "trades": 116676,
          "taker_buy_base": 1909580.84,
          "taker_buy_quote": 17272489.1735
        },
        {
          "timestamp": 1716249600000,
          "datetime": "2024-05-21T00:00:00",
          "open": 9.63,
          "high": 9.99,
          "low": 9.45,
          "close": 9.72,
          "volume": 3751321.61,
          "close_time": 1716335999999,
          "quote_volume": 36291184.9969,
          "trades": 119246,
          "taker_buy_base": 1804075.52,
          "taker_buy_quote": 17453186.9203
        },
        {
          "timestamp": 1716336000000,
          "datetime": "2024-05-22T00:00:00",
          "open": 9.72,
          "high": 10.34,
          "low": 9.3,
          "close": 9.58,
          "volume": 4244098.07,
          "close_time": 1716422399999,
          "quote_volume": 41467154.005,
          "trades": 141665,
          "taker_buy_base": 2117819.82,
          "taker_buy_quote": 20713976.9959
        },
        {
          "timestamp": 1716422400000,
          "datetime": "2024-05-23T00:00:00",
          "open": 9.58,
          "high": 9.82,
          "low": 8.6,
          "close": 9.21,
          "volume": 4113543.59,
          "close_time": 1716508799999,
          "quote_volume": 38574044.6563,
          "trades": 132622,
          "taker_buy_base": 2072267.69,
          "taker_buy_quote": 19483201.9266
        },
        {
          "timestamp": 1716508800000,
          "datetime": "2024-05-24T00:00:00",
          "open": 9.21,
          "high": 9.35,
          "low": 8.69,
          "close": 8.88,
          "volume": 1767827.66,
          "close_time": 1716595199999,
          "quote_volume": 15862890.4896,
          "trades": 58453,
          "taker_buy_base": 864241.05,
          "taker_buy_quote": 7753465.6777
        },
        {
          "timestamp": 1716595200000,
          "datetime": "2024-05-25T00:00:00",
          "open": 8.88,
          "high": 9.16,
          "low": 8.84,
          "close": 9.1,
          "volume": 1476518.82,
          "close_time": 1716681599999,
          "quote_volume": 13308698.8302,
          "trades": 37222,
          "taker_buy_base": 717928.4,
          "taker_buy_quote": 6474230.4321
        },
        {
          "timestamp": 1716681600000,
          "datetime": "2024-05-26T00:00:00",
          "open": 9.1,
          "high": 9.43,
          "low": 9.03,
          "close": 9.32,
          "volume": 2360251.94,
          "close_time": 1716767999999,
          "quote_volume": 21745676.5602,
          "trades": 62451,
          "taker_buy_base": 1111455.29,
          "taker_buy_quote": 10245152.6666
        },
        {
          "timestamp": 1716768000000,
          "datetime": "2024-05-27T00:00:00",
          "open": 9.32,
          "high": 10.25,
          "low": 9.08,
          "close": 10.16,
          "volume": 3096749.22,
          "close_time": 1716854399999,
          "quote_volume": 29610121.7048,
          "trades": 87102,
          "taker_buy_base": 1486298.99,
          "taker_buy_quote": 14234992.8443
        },
        {
          "timestamp": 1716854400000,
          "datetime": "2024-05-28T00:00:00",
          "open": 10.17,
          "high": 11.88,
          "low": 9.6,
          "close": 11.67,
          "volume": 12894636.34,
          "close_time": 1716940799999,
          "quote_volume": 139487096.5279,
          "trades": 366872,
          "taker_buy_base": 6609370.19,
          "taker_buy_quote": 71607791.9837
        },
        {
          "timestamp": 1716940800000,
          "datetime": "2024-05-29T00:00:00",
          "open": 11.66,
          "high": 11.96,
          "low": 10.67,
          "close": 10.76,
          "volume": 7491413.07,
          "close_time": 1717027199999,
          "quote_volume": 85061821.7439,
          "trades": 270107,
          "taker_buy_base": 3546956.08,
          "taker_buy_quote": 40331305.2032
        },
        {
          "timestamp": 1717027200000,
          "datetime": "2024-05-30T00:00:00",
          "open": 10.77,
          "high": 11.6,
          "low": 10.51,
          "close": 10.69,
          "volume": 5637351.67,
          "close_time": 1717113599999,
          "quote_volume": 62428904.8373,
          "trades": 184532,
          "taker_buy_base": 2640553.62,
          "taker_buy_quote": 29287984.5956
        },
        {
          "timestamp": 1717113600000,
          "datetime": "2024-05-31T00:00:00",
          "open": 10.69,
          "high": 11.02,
          "low": 10.36,
          "close": 10.53,
          "volume": 3044425.47,
          "close_time": 1717199999999,
          "quote_volume": 32383728.123,
          "trades": 106010,
          "taker_buy_base": 1469960.84,
          "taker_buy_quote": 15640653.2439
        },
        {
          "timestamp": 1717200000000,
          "datetime": "2024-06-01T00:00:00",
          "open": 10.54,
          "high": 11.49,
          "low": 10.45,
          "close": 11.35,
          "volume": 3033992.64,
          "close_time": 1717286399999,
          "quote_volume": 33268184.8258,
          "trades": 89334,
          "taker_buy_base": 1580583.43,
          "taker_buy_quote": 17334590.5005
        },
        {
          "timestamp": 1717286400000,
          "datetime": "2024-06-02T00:00:00",
          "open": 11.35,
          "high": 11.86,
          "low": 10.96,
          "close": 11.77,
          "volume": 3282464.63,
          "close_time": 1717372799999,
          "quote_volume": 37331980.2098,
          "trades": 107902,
          "taker_buy_base": 1619385.41,
          "taker_buy_quote": 18437630.7827
        },
        {
          "timestamp": 1717372800000,
          "datetime": "2024-06-03T00:00:00",
          "open": 11.78,
          "high": 11.78,
          "low": 10.72,
          "close": 10.76,
          "volume": 2918818.79,
          "close_time": 1717459199999,
          "quote_volume": 32472525.6831,
          "trades": 91404,
          "taker_buy_base": 1294283.06,
          "taker_buy_quote": 14403491.0346
        },
        {
          "timestamp": 1717459200000,
          "datetime": "2024-06-04T00:00:00",
          "open": 10.77,
          "high": 10.96,
          "low": 10.52,
          "close": 10.72,
          "volume": 2142049.82,
          "close_time": 1717545599999,
          "quote_volume": 23039761.9046,
          "trades": 64287,
          "taker_buy_base": 1072720.79,
          "taker_buy_quote": 11543797.6805
        },
        {
          "timestamp": 1717545600000,
          "datetime": "2024-06-05T00:00:00",
          "open": 10.73,
          "high": 11.11,
          "low": 10.31,
          "close": 10.48,
          "volume": 4364743.75,
          "close_time": 1717631999999,
          "quote_volume": 46538395.8076,
          "trades": 114162,
          "taker_buy_base": 2200515.57,
          "taker_buy_quote": 23466845.0198
        },
        {
          "timestamp": 1717632000000,
          "datetime": "2024-06-06T00:00:00",
          "open": 10.48,
          "high": 10.53,
          "low": 10.12,
          "close": 10.43,
          "volume": 2234954.64,
          "close_time": 1717718399999,
          "quote_volume": 23206913.1516,
          "trades": 60341,
          "taker_buy_base": 1151821.25,
          "taker_buy_quote": 11967321.4783
        },
        {
          "timestamp": 1717718400000,
          "datetime": "2024-06-07T00:00:00",
          "open": 10.44,
          "high": 11.03,
          "low": 8.75,
          "close": 9.67,
          "volume": 5675573.12,
          "close_time": 1717804799999,
          "quote_volume": 57670071.4436,
          "trades": 171173,
          "taker_buy_base": 2795989.98,
          "taker_buy_quote": 28445624.4894
        },
        {
          "timestamp": 1717804800000,
          "datetime": "2024-06-08T00:00:00",
          "open": 9.67,
          "high": 9.85,
          "low": 9.0,
          "close": 9.07,
          "volume": 2703471.73,
          "close_time": 1717891199999,
          "quote_volume": 25495768.9595,
          "trades": 74365,
          "taker_buy_base": 1264115.65,
          "taker_buy_quote": 11928243.5701
        },
        {
          "timestamp": 1717891200000,
          "datetime": "2024-06-09T00:00:00",
          "open": 9.07,
          "high": 9.19,
          "low": 8.89,
          "close": 9.06,
          "volume": 1676540.78,
          "close_time": 1717977599999,
          "quote_volume": 15207548.8083,
          "trades": 39447,
          "taker_buy_base": 795597.3,
          "taker_buy_quote": 7221399.8507
        },
        {
          "timestamp": 1717977600000,
          "datetime": "2024-06-10T00:00:00",
          "open": 9.07,
          "high": 9.35,
          "low": 8.83,
          "close": 8.98,
          "volume": 2459376.96,
          "close_time": 1718063999999,
          "quote_volume": 22320200.841,
          "trades": 64754,
          "taker_buy_base": 1211184.41,
          "taker_buy_quote": 11000527.0465
        },
        {
          "timestamp": 1718064000000,
          "datetime": "2024-06-11T00:00:00",
          "open": 8.98,
          "high": 9.16,
          "low": 8.3,
          "close": 8.42,
          "volume": 4448032.7,
          "close_time": 1718150399999,
          "quote_volume": 38801572.3629,
          "trades": 117445,
          "taker_buy_base": 2113136.67,
          "taker_buy_quote": 18446030.1972
        },
        {
          "timestamp": 1718150400000,
          "datetime": "2024-06-12T00:00:00",
          "open": 8.43,
          "high": 9.06,
          "low": 8.13,
          "close": 8.71,
          "volume": 5638350.4,
          "close_time": 1718236799999,
          "quote_volume": 48789644.4101,
          "trades": 127463,
          "taker_buy_base": 2913594.7,
          "taker_buy_quote": 25221800.0819
        },
        {
          "timestamp": 1718236800000,
          "datetime": "2024-06-13T00:00:00",
          "open": 8.71,
          "high": 8.77,
          "low": 7.79,
          "close": 7.86,
          "volume": 3659791.34,
          "close_time": 1718323199999,
          "quote_volume": 29829193.6729,
          "trades": 97092,
          "taker_buy_base": 1821494.65,
          "taker_buy_quote": 14850552.473
        },
        {
          "timestamp": 1718323200000,
          "datetime": "2024-06-14T00:00:00",
          "open": 7.87,
          "high": 8.07,
          "low": 7.31,
          "close": 7.64,
          "volume": 3349260.16,
          "close_time": 1718409599999,
          "quote_volume": 25884716.425,
          "trades": 87832,
          "taker_buy_base": 1683850.71,
          "taker_buy_quote": 13029484.2925
        },
        {
          "timestamp": 1718409600000,
          "datetime": "2024-06-15T00:00:00",
          "open": 7.65,
          "high": 7.87,
          "low": 7.6,
          "close": 7.67,
          "volume": 1269612.76,
          "close_time": 1718495999999,
          "quote_volume": 9775823.0185,
          "trades": 30860,
          "taker_buy_base": 632919.32,
          "taker_buy_quote": 4875431.3509
        },
        {
          "timestamp": 1718496000000,
          "datetime": "2024-06-16T00:00:00",
          "open": 7.67,
          "high": 8.21,
          "low": 7.5,
          "close": 8.21,
          "volume": 1677241.69,
          "close_time": 1718582399999,
          "quote_volume": 13196860.9954,
          "trades": 46661,
          "taker_buy_base": 882402.81,
          "taker_buy_quote": 6951401.4611
        },
        {
          "timestamp": 1718582400000,
          "datetime": "2024-06-17T00:00:00",
          "open": 8.21,
          "high": 8.34,
          "low": 7.06,
          "close": 7.26,
          "volume": 4508802.62,
          "close_time": 1718668799999,
          "quote_volume": 34151039.7496,
          "trades": 103125,
          "taker_buy_base": 2141686.31,
          "taker_buy_quote": 16207182.0151
        },
        {
          "timestamp": 1718668800000,
          "datetime": "2024-06-18T00:00:00",
          "open": 7.26,
          "high": 7.29,
          "low": 6.0,
          "close": 6.41,
          "volume": 7181831.54,
          "close_time": 1718755199999,
          "quote_volume": 46605783.11951,
          "trades": 153563,
          "taker_buy_base": 3495443.75,
          "taker_buy_quote": 22672104.6839
        },
        {
          "timestamp": 1718755200000,
          "datetime": "2024-06-19T00:00:00",
          "open": 6.41,
          "high": 6.65,
          "low": 6.29,
          "close": 6.53,
          "volume": 4167062.76,
          "close_time": 1718841599999,
          "quote_volume": 27158567.4655,
          "trades": 83785,
          "taker_buy_base": 2190983.4,
          "taker_buy_quote": 14286557.3524
        },
        {
          "timestamp": 1718841600000,
          "datetime": "2024-06-20T00:00:00",
          "open": 6.53,
          "high": 6.81,
          "low": 6.24,
          "close": 6.37,
          "volume": 3862780.7,
          "close_time": 1718927999999,
          "quote_volume": 25315433.7652,
          "trades": 78942,
          "taker_buy_base": 1918527.92,
          "taker_buy_quote": 12588709.1496
        },
        {
          "timestamp": 1718928000000,
          "datetime": "2024-06-21T00:00:00",
          "open": 6.37,
          "high": 6.64,
          "low": 6.25,
          "close": 6.41,
          "volume": 3528143.52,
          "close_time": 1719014399999,
          "quote_volume": 22741729.5647,
          "trades": 72928,
          "taker_buy_base": 1729520.06,
          "taker_buy_quote": 11145516.9549
        },
        {
          "timestamp": 1719014400000,
          "datetime": "2024-06-22T00:00:00",
          "open": 6.42,
          "high": 6.42,
          "low": 6.21,
          "close": 6.33,
          "volume": 1311631.96,
          "close_time": 1719100799999,
          "quote_volume": 8269591.7719,
          "trades": 30450,
          "taker_buy_base": 632263.81,
          "taker_buy_quote": 3987088.0246
        },
        {
          "timestamp": 1719100800000,
          "datetime": "2024-06-23T00:00:00",
          "open": 6.34,
          "high": 6.55,
          "low": 6.04,
          "close": 6.09,
          "volume": 2118899.3,
          "close_time": 1719187199999,
          "quote_volume": 13373522.646,
          "trades": 39258,
          "taker_buy_base": 970994.18,
          "taker_buy_quote": 6132538.7421
        },
        {
          "timestamp": 1719187200000,
          "datetime": "2024-06-24T00:00:00",
          "open": 6.09,
          "high": 6.75,
          "low": 5.73,
          "close": 6.72,
          "volume": 5627041.58,
          "close_time": 1719273599999,
          "quote_volume": 35193724.70363,
          "trades": 109130,
          "taker_buy_base": 2801988.89,
          "taker_buy_quote": 17558241.4837
        },
        {
          "timestamp": 1719273600000,
          "datetime": "2024-06-25T00:00:00",
          "open": 6.71,
          "high": 7.1,
          "low": 6.67,
          "close": 6.8,
          "volume": 2827100.16,
          "close_time": 1719359999999,
          "quote_volume": 19463379.0261,
          "trades": 61341,
          "taker_buy_base": 1467714.58,
          "taker_buy_quote": 10118241.8024
        },
        {
          "timestamp": 1719360000000,
          "datetime": "2024-06-26T00:00:00",
          "open": 6.8,
          "high": 6.87,
          "low": 6.31,
          "close": 6.43,
          "volume": 2833930.2,
          "close_time": 1719446399999,
          "quote_volume": 18586693.2071,
          "trades": 50677,
          "taker_buy_base": 1365144.76,
          "taker_buy_quote": 8944597.3344
        },
        {
          "timestamp": 1719446400000,
          "datetime": "2024-06-27T00:00:00",
          "open": 6.43,
          "high": 6.534,
          "low": 6.226,
          "close": 6.313,
          "volume": 4878027.85,
          "close_time": 1719532799999,
          "quote_volume": 31005667.41756,
          "trades": 164780,
          "taker_buy_base": 2630068.9,
          "taker_buy_quote": 16726237.63531
        },
        {
          "timestamp": 1719532800000,
          "datetime": "2024-06-28T00:00:00",
          "open": 6.313,
          "high": 6.498,
          "low": 6.026,
          "close": 6.067,
          "volume": 2177282.78,
          "close_time": 1719619199999,
          "quote_volume": 13673754.0163,
          "trades": 110505,
          "taker_buy_base": 1162895.13,
          "taker_buy_quote": 7310567.08354
        },
        {
          "timestamp": 1719619200000,
          "datetime": "2024-06-29T00:00:00",
          "open": 6.068,
          "high": 6.306,
          "low": 6.005,
          "close": 6.044,
          "volume": 1968924.3,
          "close_time": 1719705599999,
          "quote_volume": 12136297.34184,
          "trades": 87045,
          "taker_buy_base": 1005612.59,
          "taker_buy_quote": 6198200.07594
        },
        {
          "timestamp": 1719705600000,
          "datetime": "2024-06-30T00:00:00",
          "open": 6.044,
          "high": 6.29,
          "low": 5.987,
          "close": 6.201,
          "volume": 2226315.32,
          "close_time": 1719791999999,
          "quote_volume": 13678277.96943,
          "trades": 105559,
          "taker_buy_base": 1094787.86,
          "taker_buy_quote": 6729203.52022
        },
        {
          "timestamp": 1719792000000,
          "datetime": "2024-07-01T00:00:00",
          "open": 6.201,
          "high": 6.33,
          "low": 5.638,
          "close": 5.807,
          "volume": 4895059.79,
          "close_time": 1719878399999,
          "quote_volume": 28994201.59475,
          "trades": 181420,
          "taker_buy_base": 2392723.88,
          "taker_buy_quote": 14158153.59986
        },
        {
          "timestamp": 1719878400000,
          "datetime": "2024-07-02T00:00:00",
          "open": 5.807,
          "high": 5.984,
          "low": 5.731,
          "close": 5.825,
          "volume": 2359250.03,
          "close_time": 1719964799999,
          "quote_volume": 13790179.482,
          "trades": 85650,
          "taker_buy_base": 1156115.6,
          "taker_buy_quote": 6761388.43044
        },
        {
          "timestamp": 1719964800000,
          "datetime": "2024-07-03T00:00:00",
          "open": 5.826,
          "high": 5.951,
          "low": 5.28,
          "close": 5.307,
          "volume": 3939143.04,
          "close_time": 1720051199999,
          "quote_volume": 22135948.78628,
          "trades": 141505,
          "taker_buy_base": 1821519.22,
          "taker_buy_quote": 10231820.54405
        },
        {
          "timestamp": 1720051200000,
          "datetime": "2024-07-04T00:00:00",
          "open": 5.308,
          "high": 5.334,
          "low": 4.73,
          "close": 4.905,
          "volume": 5425094.93,
          "close_time": 1720137599999,
          "quote_volume": 27140098.59327,
          "trades": 180091,
          "taker_buy_base": 2634486.93,
          "taker_buy_quote": 13199410.97356
        },
        {
          "timestamp": 1720137600000,
          "datetime": "2024-07-05T00:00:00",
          "open": 4.905,
          "high": 5.059,
          "low": 4.141,
          "close": 4.818,
          "volume": 8874777.95,
          "close_time": 1720223999999,
          "quote_volume": 40935434.98292,
          "trades": 312085,
          "taker_buy_base": 4544804.86,
          "taker_buy_quote": 20969361.85163
        },
        {
          "timestamp": 1720224000000,
          "datetime": "2024-07-06T00:00:00",
          "open": 4.819,
          "high": 5.632,
          "low": 4.761,
          "close": 5.596,
          "volume": 5536578.49,
          "close_time": 1720310399999,
          "quote_volume": 29405288.98718,
          "trades": 256131,
          "taker_buy_base": 2912101.85,
          "taker_buy_quote": 15445805.43478
        },
        {
          "timestamp": 1720310400000,
          "datetime": "2024-07-07T00:00:00",
          "open": 5.596,
          "high": 5.597,
          "low": 5.059,
          "close": 5.087,
          "volume": 3275376.81,
          "close_time": 1720396799999,
          "quote_volume": 17346205.29633,
          "trades": 157838,
          "taker_buy_base": 1524070.77,
          "taker_buy_quote": 8068033.35053
        },
        {
          "timestamp": 1720396800000,
          "datetime": "2024-07-08T00:00:00",
          "open": 5.088,
          "high": 6.301,
          "low": 4.888,
          "close": 6.057,
          "volume": 9138773.67,
          "close_time": 1720483199999,
          "quote_volume": 52998994.43056,
          "trades": 449705,
          "taker_buy_base": 4555492.71,
          "taker_buy_quote": 26436635.79838
        },
        {
          "timestamp": 1720483200000,
          "datetime": "2024-07-09T00:00:00",
          "open": 6.057,
          "high": 7.365,
          "low": 5.968,
          "close": 7.252,
          "volume": 10630352.17,
          "close_time": 1720569599999,
          "quote_volume": 70505316.97212,
          "trades": 590797,
          "taker_buy_base": 5452797.81,
          "taker_buy_quote": 36163637.38093
        },
        {
          "timestamp": 1720569600000,
          "datetime": "2024-07-10T00:00:00",
          "open": 7.252,
          "high": 7.436,
          "low": 6.57,
          "close": 6.829,
          "volume": 6630924.02,
          "close_time": 1720655999999,
          "quote_volume": 46152775.83737,
          "trades": 405893,
          "taker_buy_base": 3207771.74,
          "taker_buy_quote": 22337392.93867
        },
        {
          "timestamp": 1720656000000,
          "datetime": "2024-07-11T00:00:00",
          "open": 6.831,
          "high": 7.233,
          "low": 6.29,
          "close": 6.44,
          "volume": 5627462.57,
          "close_time": 1720742399999,
          "quote_volume": 38249105.29637,
          "trades": 365801,
          "taker_buy_base": 2677756.83,
          "taker_buy_quote": 18221494.07451
        },
        {
          "timestamp": 1720742400000,
          "datetime": "2024-07-12T00:00:00",
          "open": 6.439,
          "high": 6.727,
          "low": 6.222,
          "close": 6.367,
          "volume": 4482385.46,
          "close_time": 1720828799999,
          "quote_volume": 28971036.70809,
          "trades": 271576,
          "taker_buy_base": 2142437.46,
          "taker_buy_quote": 13851990.0744
        },
        {
          "timestamp": 1720828800000,
          "datetime": "2024-07-13T00:00:00",
          "open": 6.367,
          "high": 6.487,
          "low": 6.027,
          "close": 6.087,
          "volume": 3559559.1,
          "close_time": 1720915199999,
          "quote_volume": 22163325.69914,
          "trades": 175854,
          "taker_buy_base": 1749539.39,
          "taker_buy_quote": 10892221.68766
        },
        {
          "timestamp": 1720915200000,
          "datetime": "2024-07-14T00:00:00",
          "open": 6.087,
          "high": 6.411,
          "low": 6.076,
          "close": 6.324,
          "volume": 3603039.49,
          "close_time": 1721001599999,
          "quote_volume": 22474695.52227,
          "trades": 152123,
          "taker_buy_base": 1785722.11,
          "taker_buy_quote": 11145069.52906
        },
        {
          "timestamp": 1721001600000,
          "datetime": "2024-07-15T00:00:00",
          "open": 6.323,
          "high": 6.984,
          "low": 6.261,
          "close": 6.847,
          "volume": 6197244.33,
          "close_time": 1721087999999,
          "quote_volume": 40498809.49074,
          "trades": 294107,
          "taker_buy_base": 3186097.32,
          "taker_buy_quote": 20834590.84025
        },
        {
          "timestamp": 1721088000000,
          "datetime": "2024-07-16T00:00:00",
          "open": 6.848,
          "high": 6.888,
          "low": 6.3,
          "close": 6.614,
          "volume": 4634118.58,
          "close_time": 1721174399999,
          "quote_volume": 30554296.65427,
          "trades": 236218,
          "taker_buy_base": 2199597.55,
          "taker_buy_quote": 14513310.66296
        },
        {
          "timestamp": 1721174400000,
          "datetime": "2024-07-17T00:00:00",
          "open": 6.615,
          "high": 6.757,
          "low": 6.267,
          "close": 6.281,
          "volume": 4896039.17,
          "close_time": 1721260799999,
          "quote_volume": 31984999.08366,
          "trades": 276555,
          "taker_buy_base": 2365755.36,
          "taker_buy_quote": 15465270.00808
        },
        {
          "timestamp": 1721260800000,
          "datetime": "2024-07-18T00:00:00",
          "open": 6.28,
          "high": 6.517,
          "low": 5.97,
          "close": 6.195,
          "volume": 3199765.23,
          "close_time": 1721347199999,
          "quote_volume": 20072786.80583,
          "trades": 180733,
          "taker_buy_base": 1533656.21,
          "taker_buy_quote": 9643624.57525
        },
        {
          "timestamp": 1721347200000,
          "datetime": "2024-07-19T00:00:00",
          "open": 6.195,
          "high": 6.465,
          "low": 6.038,
          "close": 6.412,
          "volume": 2972252.36,
          "close_time": 1721433599999,
          "quote_volume": 18546343.63195,
          "trades": 165899,
          "taker_buy_base": 1477083.84,
          "taker_buy_quote": 9215617.2644
        },
        {
          "timestamp": 1721433600000,
          "datetime": "2024-07-20T00:00:00",
          "open": 6.413,
          "high": 6.804,
          "low": 6.312,
          "close": 6.534,
          "volume": 3500825.88,
          "close_time": 1721519999999,
          "quote_volume": 23074542.35141,
          "trades": 159605,
          "taker_buy_base": 1711387.8,
          "taker_buy_quote": 11275308.18803
        },
        {
          "timestamp": 1721520000000,
          "datetime": "2024-07-21T00:00:00",
          "open": 6.534,
          "high": 7.407,
          "low": 6.291,
          "close": 7.29,
          "volume": 4540107.09,
          "close_time": 1721606399999,
          "quote_volume": 30606627.62313,
          "trades": 208495,
          "taker_buy_base": 2376175.47,
          "taker_buy_quote": 16066642.8105
        },
        {
          "timestamp": 1721606400000,
          "datetime": "2024-07-22T00:00:00",
          "open": 7.29,
          "high": 7.66,
          "low": 7.073,
          "close": 7.229,
          "volume": 8206908.03,
          "close_time": 1721692799999,
          "quote_volume": 60622149.41154,
          "trades": 403895,
          "taker_buy_base": 4077555.3,
          "taker_buy_quote": 30158959.01697
        },
        {
          "timestamp": 1721692800000,
          "datetime": "2024-07-23T00:00:00",
          "open": 7.228,
          "high": 7.314,
          "low": 6.355,
          "close": 6.407,
          "volume": 4720736.76,
          "close_time": 1721779199999,
          "quote_volume": 32189331.42819,
          "trades": 267587,
          "taker_buy_base": 2217690.55,
          "taker_buy_quote": 15122093.79763
        },
        {
          "timestamp": 1721779200000,
          "datetime": "2024-07-24T00:00:00",
          "open": 6.407,
          "high": 6.503,
          "low": 5.947,
          "close": 5.984,
          "volume": 3510679.68,
          "close_time": 1721865599999,
          "quote_volume": 22192651.98104,
          "trades": 165221,
          "taker_buy_base": 1580679.65,
          "taker_buy_quote": 10001398.63036
        },
        {
          "timestamp": 1721865600000,
          "datetime": "2024-07-25T00:00:00",
          "open": 5.983,
          "high": 5.983,
          "low": 5.409,
          "close": 5.714,
          "volume": 5403010.27,
          "close_time": 1721951999999,
          "quote_volume": 30862712.69799,
          "trades": 237076,
          "taker_buy_base": 2726255.59,
          "taker_buy_quote": 15543245.42739
        },
        {
          "timestamp": 1721952000000,
          "datetime": "2024-07-26T00:00:00",
          "open": 5.715,
          "high": 6.049,
          "low": 5.689,
          "close": 5.992,
          "volume": 2912829.47,
          "close_time": 1722038399999,
          "quote_volume": 17094162.19419,
          "trades": 124482,
          "taker_buy_base": 1436440.98,
          "taker_buy_quote": 8427310.31414
        },
        {
          "timestamp": 1722038400000,
          "datetime": "2024-07-27T00:00:00",
          "open": 5.991,
          "high": 6.1,
          "low": 5.661,
          "close": 5.882,
          "volume": 2343158.9,
          "close_time": 1722124799999,
          "quote_volume": 13846298.96335,
          "trades": 121860,
          "taker_buy_base": 1072058.13,
          "taker_buy_quote": 6340375.88297
        },
        {
          "timestamp": 1722124800000,
          "datetime": "2024-07-28T00:00:00",
          "open": 5.881,
          "high": 5.881,
          "low": 5.564,
          "close": 5.681,
          "volume": 1746880.95,
          "close_time": 1722211199999,
          "quote_volume": 9955280.92274,
          "trades": 76880,
          "taker_buy_base": 822658.08,
          "taker_buy_quote": 4686428.06723
        },
        {
          "timestamp": 1722211200000,
          "datetime": "2024-07-29T00:00:00",
          "open": 5.682,
          "high": 5.913,
          "low": 5.448,
          "close": 5.569,
          "volume": 2828109.4,
          "close_time": 1722297599999,
          "quote_volume": 16094202.54423,
          "trades": 133591,
          "taker_buy_base": 1341115.35,
          "taker_buy_quote": 7634662.83956
        },
        {
          "timestamp": 1722297600000,
          "datetime": "2024-07-30T00:00:00",
          "open": 5.57,
          "high": 5.745,
          "low": 5.259,
          "close": 5.427,
          "volume": 2235987.37,
          "close_time": 1722383999999,
          "quote_volume": 12369433.30576,
          "trades": 131697,
          "taker_buy_base": 1107356.79,
          "taker_buy_quote": 6129184.4333
        },
        {
          "timestamp": 1722384000000,
          "datetime": "2024-07-31T00:00:00",
          "open": 5.428,
          "high": 5.532,
          "low": 5.245,
          "close": 5.269,
          "volume": 2504154.87,
          "close_time": 1722470399999,
          "quote_volume": 13550188.46526,
          "trades": 95204,
          "taker_buy_base": 1218752.22,
          "taker_buy_quote": 6595581.39416
        },
        {
          "timestamp": 1722470400000,
          "datetime": "2024-08-01T00:00:00",
          "open": 5.269,
          "high": 5.675,
          "low": 5.033,
          "close": 5.585,
          "volume": 4613129.08,
          "close_time": 1722556799999,
          "quote_volume": 24718205.58285,
          "trades": 187884,
          "taker_buy_base": 2320581.54,
          "taker_buy_quote": 12458294.38755
        },
        {
          "timestamp": 1722556800000,
          "datetime": "2024-08-02T00:00:00",
          "open": 5.585,
          "high": 5.639,
          "low": 5.02,
          "close": 5.326,
          "volume": 6569206.56,
          "close_time": 1722643199999,
          "quote_volume": 34851942.0233,
          "trades": 264170,
          "taker_buy_base": 3334283.12,
          "taker_buy_quote": 17659326.65394
        },
        {
          "timestamp": 1722643200000,
          "datetime": "2024-08-03T00:00:00",
          "open": 5.327,
          "high": 5.552,
          "low": 4.899,
          "close": 4.965,
          "volume": 5134568.55,
          "close_time": 1722729599999,
          "quote_volume": 26928345.92906,
          "trades": 189909,
          "taker_buy_base": 2380482.83,
          "taker_buy_quote": 12504741.15762
        },
        {
          "timestamp": 1722729600000,
          "datetime": "2024-08-04T00:00:00",
          "open": 4.966,
          "high": 5.298,
          "low": 4.577,
          "close": 4.72,
          "volume": 4679189.91,
          "close_time": 1722815999999,
          "quote_volume": 22996051.01566,
          "trades": 181247,
          "taker_buy_base": 2191306.75,
          "taker_buy_quote": 10772982.93227
        },
        {
          "timestamp": 1722816000000,
          "datetime": "2024-08-05T00:00:00",
          "open": 4.72,
          "high": 5.301,
          "low": 3.9,
          "close": 4.741,
          "volume": 16019247.45,
          "close_time": 1722902399999,
          "quote_volume": 73769858.94424,
          "trades": 741130,
          "taker_buy_base": 7758567.65,
          "taker_buy_quote": 35707742.41089
        },
        {
          "timestamp": 1722902400000,
          "datetime": "2024-08-06T00:00:00",
          "open": 4.741,
          "high": 5.161,
          "low": 4.709,
          "close": 4.979,
          "volume": 5119655.8,
          "close_time": 1722988799999,
          "quote_volume": 25433870.37538,
          "trades": 267621,
          "taker_buy_base": 2548638.54,
          "taker_buy_quote": 12670225.60076
        },
        {
          "timestamp": 1722988800000,
          "datetime": "2024-08-07T00:00:00",
          "open": 4.979,
          "high": 5.102,
          "low": 4.455,
          "close": 4.525,
          "volume": 4248495.88,
          "close_time": 1723075199999,
          "quote_volume": 20406929.65618,
          "trades": 195864,
          "taker_buy_base": 1944028.82,
          "taker_buy_quote": 9326258.53642
        },
        {
          "timestamp": 1723075200000,
          "datetime": "2024-08-08T00:00:00",
          "open": 4.526,
          "high": 5.7,
          "low": 4.47,
          "close": 5.659,
          "volume": 9258638.95,
          "close_time": 1723161599999,
          "quote_volume": 45290857.75076,
          "trades": 255872,
          "taker_buy_base": 4706267.31,
          "taker_buy_quote": 23097917.34686
        },
        {
          "timestamp": 1723161600000,
          "datetime": "2024-08-09T00:00:00",
          "open": 5.66,
          "high": 5.798,
          "low": 5.418,
          "close": 5.602,
          "volume": 8077642.07,
          "close_time": 1723247999999,
          "quote_volume": 45397054.76898,
          "trades": 263855,
          "taker_buy_base": 3934959.68,
          "taker_buy_quote": 22132507.8644
        },
        {
          "timestamp": 1723248000000,
          "datetime": "2024-08-10T00:00:00",
          "open": 5.602,
          "high": 6.249,
          "low": 5.517,
          "close": 5.876,
          "volume": 7420170.14,
          "close_time": 1723334399999,
          "quote_volume": 43005830.19778,
          "trades": 251067,
          "taker_buy_base": 3685678.34,
          "taker_buy_quote": 21361434.48783
        },
        {
          "timestamp": 1723334400000,
          "datetime": "2024-08-11T00:00:00",
          "open": 5.878,
          "high": 5.878,
          "low": 5.105,
          "close": 5.124,
          "volume": 4023070.87,
          "close_time": 1723420799999,
          "quote_volume": 22081207.33088,
          "trades": 124995,
          "taker_buy_base": 1852586.19,
          "taker_buy_quote": 10160419.71818
        },
        {
          "timestamp": 1723420800000,
          "datetime": "2024-08-12T00:00:00",
          "open": 5.123,
          "high": 6.056,
          "low": 5.07,
          "close": 5.864,
          "volume": 6872178.45,
          "close_time": 1723507199999,
          "quote_volume": 38885116.78212,
          "trades": 266451,
          "taker_buy_base": 3437012.81,
          "taker_buy_quote": 19461380.46949
        },
        {
          "timestamp": 1723507200000,
          "datetime": "2024-08-13T00:00:00",
          "open": 5.865,
          "high": 6.425,
          "low": 5.533,
          "close": 6.196,
          "volume": 5378443.15,
          "close_time": 1723593599999,
          "quote_volume": 32348886.17461,
          "trades": 248012,
          "taker_buy_base": 2710733.83,
          "taker_buy_quote": 16288344.36699
        },
        {
          "timestamp": 1723593600000,
          "datetime": "2024-08-14T00:00:00",
          "open": 6.197,
          "high": 6.232,
          "low": 5.68,
          "close": 5.682,
          "volume": 5598649.18,
          "close_time": 1723679999999,
          "quote_volume": 33650038.40988,
          "trades": 253195,
          "taker_buy_base": 2607474.66,
          "taker_buy_quote": 15714578.56939
        },
        {
          "timestamp": 1723680000000,
          "datetime": "2024-08-15T00:00:00",
          "open": 5.683,
          "high": 5.911,
          "low": 5.311,
          "close": 5.381,
          "volume": 6372724.34,
          "close_time": 1723766399999,
          "quote_volume": 35670341.48218,
          "trades": 249551,
          "taker_buy_base": 3058952.8,
          "taker_buy_quote": 17146780.64744
        },
        {
          "timestamp": 1723766400000,
          "datetime": "2024-08-16T00:00:00",
          "open": 5.381,
          "high": 5.57,
          "low": 4.985,
          "close": 5.152,
          "volume": 5042924.29,
          "close_time": 1723852799999,
          "quote_volume": 26261266.75479,
          "trades": 182189,
          "taker_buy_base": 2389462.17,
          "taker_buy_quote": 12426206.87604
        },
        {
          "timestamp": 1723852800000,
          "datetime": "2024-08-17T00:00:00",
          "open": 5.153,
          "high": 5.2,
          "low": 5.009,
          "close": 5.126,
          "volume": 2972727.1,
          "close_time": 1723939199999,
          "quote_volume": 15174832.07755,
          "trades": 99470,
          "taker_buy_base": 1449225.53,
          "taker_buy_quote": 7402076.31014
        },
        {
          "timestamp": 1723939200000,
          "datetime": "2024-08-18T00:00:00",
          "open": 5.127,
          "high": 5.264,
          "low": 4.987,
          "close": 4.997,
          "volume": 2897709.1,
          "close_time": 1724025599999,
          "quote_volume": 14898782.33037,
          "trades": 105221,
          "taker_buy_base": 1350443.29,
          "taker_buy_quote": 6946830.3319
        },
        {
          "timestamp": 1724025600000,
          "datetime": "2024-08-19T00:00:00",
          "open": 4.998,
          "high": 5.032,
          "low": 4.765,
          "close": 5.015,
          "volume": 3667612.84,
          "close_time": 1724111999999,
          "quote_volume": 17959417.09357,
          "trades": 114422,
          "taker_buy_base": 1848652.12,
          "taker_buy_quote": 9059674.51184
        },
        {
          "timestamp": 1724112000000,
          "datetime": "2024-08-20T00:00:00",
          "open": 5.015,
          "high": 5.202,
          "low": 4.912,
          "close": 4.996,
          "volume": 3698855.71,
          "close_time": 1724198399999,
          "quote_volume": 18736785.56018,
          "trades": 129729,
          "taker_buy_base": 1736033.65,
          "taker_buy_quote": 8799446.61552
        },
        {
          "timestamp": 1724198400000,
          "datetime": "2024-08-21T00:00:00",
          "open": 4.995,
          "high": 5.225,
          "low": 4.89,
          "close": 5.156,
          "volume": 3657628.29,
          "close_time": 1724284799999,
          "quote_volume": 18563661.93583,
          "trades": 204315,
          "taker_buy_base": 1814459.48,
          "taker_buy_quote": 9216727.5011
        },
        {
          "timestamp": 1724284800000,
          "datetime": "2024-08-22T00:00:00",
          "open": 5.155,
          "high": 5.299,
          "low": 5.117,
          "close": 5.275,
          "volume": 2802126.01,
          "close_time": 1724371199999,
          "quote_volume": 14591920.97814,
          "trades": 153971,
          "taker_buy_base": 1368119.68,
          "taker_buy_quote": 7129449.29438
        },
        {
          "timestamp": 1724371200000,
          "datetime": "2024-08-23T00:00:00",
          "open": 5.276,
          "high": 5.947,
          "low": 5.264,
          "close": 5.93,
          "volume": 6324302.42,
          "close_time": 1724457599999,
          "quote_volume": 35498512.19418,
          "trades": 325700,
          "taker_buy_base": 3149376.17,
          "taker_buy_quote": 17677527.21474
        },
        {
          "timestamp": 1724457600000,
          "datetime": "2024-08-24T00:00:00",
          "open": 5.93,
          "high": 6.194,
          "low": 5.852,
          "close": 6.049,
          "volume": 3720365.96,
          "close_time": 1724543999999,
          "quote_volume": 22422652.83949,
          "trades": 229350,
          "taker_buy_base": 1772424.09,
          "taker_buy_quote": 10685287.64109
        },
        {
          "timestamp": 1724544000000,
          "datetime": "2024-08-25T00:00:00",
          "open": 6.049,
          "high": 6.052,
          "low": 5.651,
          "close": 5.696,
          "volume": 3872145.9,
          "close_time": 1724630399999,
          "quote_volume": 22384832.72892,
          "trades": 211053,
          "taker_buy_base": 1723628.75,
          "taker_buy_quote": 9968140.18734
        },
        {
          "timestamp": 1724630400000,
          "datetime": "2024-08-26T00:00:00",
          "open": 5.696,
          "high": 5.789,
          "low": 5.411,
          "close": 5.411,
          "volume": 3698811.68,
          "close_time": 1724716799999,
          "quote_volume": 20658287.72765,
          "trades": 244046,
          "taker_buy_base": 1699953.19,
          "taker_buy_quote": 9502340.26811
        },
        {
          "timestamp": 1724716800000,
          "datetime": "2024-08-27T00:00:00",
          "open": 5.411,
          "high": 5.581,
          "low": 4.902,
          "close": 5.013,
          "volume": 5302191.31,
          "close_time": 1724803199999,
          "quote_volume": 27673328.48238,
          "trades": 298212,
          "taker_buy_base": 2572418.18,
          "taker_buy_quote": 13430402.49067
        },
        {
          "timestamp": 1724803200000,
          "datetime": "2024-08-28T00:00:00",
          "open": 5.012,
          "high": 5.144,
          "low": 4.614,
          "close": 4.774,
          "volume": 5541286.22,
          "close_time": 1724889599999,
          "quote_volume": 27102827.1958,
          "trades": 335716,
          "taker_buy_base": 2718820.07,
          "taker_buy_quote": 13304586.74911
        },
        {
          "timestamp": 1724889600000,
          "datetime": "2024-08-29T00:00:00",
          "open": 4.775,
          "high": 4.96,
          "low": 4.553,
          "close": 4.606,
          "volume": 3886394.89,
          "close_time": 1724975999999,
          "quote_volume": 18526463.18408,
          "trades": 236150,
          "taker_buy_base": 1930945.0,
          "taker_buy_quote": 9225773.88458
        },
        {
          "timestamp": 1724976000000,
          "datetime": "2024-08-30T00:00:00",
          "open": 4.604,
          "high": 4.711,
          "low": 4.224,
          "close": 4.513,
          "volume": 5119551.64,
          "close_time": 1725062399999,
          "quote_volume": 22919888.88243,
          "trades": 219919,
          "taker_buy_base": 2493426.43,
          "taker_buy_quote": 11169254.91964
        },
        {
          "timestamp": 1725062400000,
          "datetime": "2024-08-31T00:00:00",
          "open": 4.513,
          "high": 4.624,
          "low": 4.366,
          "close": 4.487,
          "volume": 1780428.91,
          "close_time": 1725148799999,
          "quote_volume": 8042433.04009,
          "trades": 59582,
          "taker_buy_base": 857418.26,
          "taker_buy_quote": 3872892.65345
        },
        {
          "timestamp": 1725148800000,
          "datetime": "2024-09-01T00:00:00",
          "open": 4.488,
          "high": 4.521,
          "low": 4.168,
          "close": 4.233,
          "volume": 2388439.45,
          "close_time": 1725235199999,
          "quote_volume": 10466417.72436,
          "trades": 80363,
          "taker_buy_base": 1112371.89,
          "taker_buy_quote": 4875733.61964
        },
        {
          "timestamp": 1725235200000,
          "datetime": "2024-09-02T00:00:00",
          "open": 4.232,
          "high": 4.547,
          "low": 4.203,
          "close": 4.474,
          "volume": 2820303.37,
          "close_time": 1725321599999,
          "quote_volume": 12397884.44276,
          "trades": 94604,
          "taker_buy_base": 1406419.93,
          "taker_buy_quote": 6190829.54068
        },
        {
          "timestamp": 1725321600000,
          "datetime": "2024-09-03T00:00:00",
          "open": 4.475,
          "high": 4.558,
          "low": 4.033,
          "close": 4.052,
          "volume": 2656673.74,
          "close_time": 1725407999999,
          "quote_volume": 11387986.69818,
          "trades": 86286,
          "taker_buy_base": 1299141.57,
          "taker_buy_quote": 5579496.48619
        },
        {
          "timestamp": 1725408000000,
          "datetime": "2024-09-04T00:00:00",
          "open": 4.054,
          "high": 4.375,
          "low": 3.869,
          "close": 4.155,
          "volume": 5013711.63,
          "close_time": 1725494399999,
          "quote_volume": 20831643.8147,
          "trades": 145252,
          "taker_buy_base": 2517114.04,
          "taker_buy_quote": 10468852.50945
        },
        {
          "timestamp": 1725494400000,
          "datetime": "2024-09-05T00:00:00",
          "open": 4.156,
          "high": 4.213,
          "low": 3.985,
          "close": 4.044,
          "volume": 3596618.48,
          "close_time": 1725580799999,
          "quote_volume": 14706370.69656,
          "trades": 111954,
          "taker_buy_base": 1687338.06,
          "taker_buy_quote": 6898977.53039
        },
        {
          "timestamp": 1725580800000,
          "datetime": "2024-09-06T00:00:00",
          "open": 4.044,
          "high": 4.198,
          "low": 3.722,
          "close": 3.909,
          "volume": 5182547.97,
          "close_time": 1725667199999,
          "quote_volume": 20665592.97111,
          "trades": 214802,
          "taker_buy_base": 2492934.7,
          "taker_buy_quote": 9933843.46748
        },
        {
          "timestamp": 1725667200000,
          "datetime": "2024-09-07T00:00:00",
          "open": 3.909,
          "high": 4.031,
          "low": 3.865,
          "close": 3.946,
          "volume": 2026258.98,
          "close_time": 1725753599999,
          "quote_volume": 7994693.90192,
          "trades": 114428,
          "taker_buy_base": 996610.19,
          "taker_buy_quote": 3932828.2095
        },
        {
          "timestamp": 1725753600000,
          "datetime": "2024-09-08T00:00:00",
          "open": 3.946,
          "high": 4.104,
          "low": 3.904,
          "close": 4.064,
          "volume": 2436380.12,
          "close_time": 1725839999999,
          "quote_volume": 9758398.58879,
          "trades": 132530,
          "taker_buy_base": 1173211.41,
          "taker_buy_quote": 4700171.58752
        },
        {
          "timestamp": 1725840000000,
          "datetime": "2024-09-09T00:00:00",
          "open": 4.065,
          "high": 4.375,
          "low": 4.058,
          "close": 4.26,
          "volume": 4762926.81,
          "close_time": 1725926399999,
          "quote_volume": 19925030.25672,
          "trades": 212576,
          "taker_buy_base": 2503915.2,
          "taker_buy_quote": 10473316.6901
        },
        {
          "timestamp": 1725926400000,
          "datetime": "2024-09-10T00:00:00",
          "open": 4.26,
          "high": 4.288,
          "low": 4.107,
          "close": 4.232,
          "volume": 3316545.43,
          "close_time": 1726012799999,
          "quote_volume": 13912881.18471,
          "trades": 134011,
          "taker_buy_base": 1616709.72,
          "taker_buy_quote": 6783800.41332
        },
        {
          "timestamp": 1726012800000,
          "datetime": "2024-09-11T00:00:00",
          "open": 4.233,
          "high": 4.248,
          "low": 3.883,
          "close": 4.112,
          "volume": 4464122.13,
          "close_time": 1726099199999,
          "quote_volume": 18044836.9201,
          "trades": 181402,
          "taker_buy_base": 1999157.43,
          "taker_buy_quote": 8070577.82812
        },
        {
          "timestamp": 1726099200000,
          "datetime": "2024-09-12T00:00:00",
          "open": 4.113,
          "high": 4.335,
          "low": 4.096,
          "close": 4.241,
          "volume": 4457007.61,
          "close_time": 1726185599999,
          "quote_volume": 18888777.0376,
          "trades": 186084,
          "taker_buy_base": 2292425.47,
          "taker_buy_quote": 9718127.39653
        },
        {
          "timestamp": 1726185600000,
          "datetime": "2024-09-13T00:00:00",
          "open": 4.24,
          "high": 4.593,
          "low": 4.068,
          "close": 4.504,
          "volume": 4660348.62,
          "close_time": 1726271999999,
          "quote_volume": 20056776.59414,
          "trades": 186341,
          "taker_buy_base": 2378286.9,
          "taker_buy_quote": 10254857.39
        },
        {
          "timestamp": 1726272000000,
          "datetime": "2024-09-14T00:00:00",
          "open": 4.504,
          "high": 4.693,
          "low": 4.315,
          "close": 4.654,
          "volume": 6205923.4,
          "close_time": 1726358399999,
          "quote_volume": 27878586.4356,
          "trades": 220925,
          "taker_buy_base": 3141263.81,
          "taker_buy_quote": 14113822.31361
        },
        {
          "timestamp": 1726358400000,
          "datetime": "2024-09-15T00:00:00",
          "open": 4.654,
          "high": 5.12,
          "low": 4.608,
          "close": 4.8,
          "volume": 8786532.06,
          "close_time": 1726444799999,
          "quote_volume": 43049936.18456,
          "trades": 368472,
          "taker_buy_base": 4562163.06,
          "taker_buy_quote": 22368573.64735
        },
        {
          "timestamp": 1726444800000,
          "datetime": "2024-09-16T00:00:00",
          "open": 4.798,
          "high": 4.811,
          "low": 4.478,
          "close": 4.536,
          "volume": 4627627.92,
          "close_time": 1726531199999,
          "quote_volume": 21394620.93589,
          "trades": 184422,
          "taker_buy_base": 2041578.91,
          "taker_buy_quote": 9434446.53115
        },
        {
          "timestamp": 1726531200000,
          "datetime": "2024-09-17T00:00:00",
          "open": 4.535,
          "high": 5.291,
          "low": 4.522,
          "close": 5.227,
          "volume": 8742010.32,
          "close_time": 1726617599999,
          "quote_volume": 44273540.43914,
          "trades": 355322,
          "taker_buy_base": 4480523.11,
          "taker_buy_quote": 22671899.02288
        },
        {
          "timestamp": 1726617600000,
          "datetime": "2024-09-18T00:00:00",
          "open": 5.227,
          "high": 5.471,
          "low": 4.999,
          "close": 5.404,
          "volume": 9607232.88,
          "close_time": 1726703999999,
          "quote_volume": 50450302.49432,
          "trades": 332220,
          "taker_buy_base": 4815208.12,
          "taker_buy_quote": 25324027.09344
        },
        {
          "timestamp": 1726704000000,
          "datetime": "2024-09-19T00:00:00",
          "open": 5.404,
          "high": 6.498,
          "low": 5.323,
          "close": 5.948,
          "volume": 14259878.3,
          "close_time": 1726790399999,
          "quote_volume": 86039536.06988,
          "trades": 472331,
          "taker_buy_base": 7409636.94,
          "taker_buy_quote": 44714099.56238
        },
        {
          "timestamp": 1726790400000,
          "datetime": "2024-09-20T00:00:00",
          "open": 5.947,
          "high": 6.261,
          "low": 5.758,
          "close": 6.005,
          "volume": 8002270.95,
          "close_time": 1726876799999,
          "quote_volume": 47859477.73673,
          "trades": 356001,
          "taker_buy_base": 4062175.86,
          "taker_buy_quote": 24311581.33611
        },
        {
          "timestamp": 1726876800000,
          "datetime": "2024-09-21T00:00:00",
          "open": 6.005,
          "high": 6.14,
          "low": 5.748,
          "close": 6.014,
          "volume": 5059489.78,
          "close_time": 1726963199999,
          "quote_volume": 29888595.22378,
          "trades": 216033,
          "taker_buy_base": 2404418.26,
          "taker_buy_quote": 14212376.96662
        },
        {
          "timestamp": 1726963200000,
          "datetime": "2024-09-22T00:00:00",
          "open": 6.014,
          "high": 6.034,
          "low": 5.194,
          "close": 5.354,
          "volume": 8095433.82,
          "close_time": 1727049599999,
          "quote_volume": 44529073.80713,
          "trades": 336292,
          "taker_buy_base": 3905265.95,
          "taker_buy_quote": 21482484.4916
        },
        {
          "timestamp": 1727049600000,
          "datetime": "2024-09-23T00:00:00",
          "open": 5.354,
          "high": 6.777,
          "low": 5.241,
          "close": 6.649,
          "volume": 14108491.32,
          "close_time": 1727135999999,
          "quote_volume": 82870439.25549,
          "trades": 526348,
          "taker_buy_base": 7304653.64,
          "taker_buy_quote": 43026926.35084
        },
        {
          "timestamp": 1727136000000,
          "datetime": "2024-09-24T00:00:00",
          "open": 6.648,
          "high": 6.91,
          "low": 6.03,
          "close": 6.414,
          "volume": 13276536.04,
          "close_time": 1727222399999,
          "quote_volume": 84106875.20947,
          "trades": 512042,
          "taker_buy_base": 6351454.19,
          "taker_buy_quote": 40286829.52082
        },
        {
          "timestamp": 1727222400000,
          "datetime": "2024-09-25T00:00:00",
          "open": 6.412,
          "high": 6.85,
          "low": 6.116,
          "close": 6.157,
          "volume": 6818399.02,
          "close_time": 1727308799999,
          "quote_volume": 43838023.44234,
          "trades": 311881,
          "taker_buy_base": 3368602.5,
          "taker_buy_quote": 21683855.82375
        },
        {
          "timestamp": 1727308800000,
          "datetime": "2024-09-26T00:00:00",
          "open": 6.157,
          "high": 6.498,
          "low": 6.08,
          "close": 6.268,
          "volume": 7531795.1,
          "close_time": 1727395199999,
          "quote_volume": 47318748.91614,
          "trades": 300956,
          "taker_buy_base": 3770412.9,
          "taker_buy_quote": 23689390.22927
        },
        {
          "timestamp": 1727395200000,
          "datetime": "2024-09-27T00:00:00",
          "open": 6.268,
          "high": 6.599,
          "low": 6.166,
          "close": 6.383,
          "volume": 8082634.19,
          "close_time": 1727481599999,
          "quote_volume": 51809528.05919,
          "trades": 372404,
          "taker_buy_base": 4080195.5,
          "taker_buy_quote": 26174164.8994
        },
        {
          "timestamp": 1727481600000,
          "datetime": "2024-09-28T00:00:00",
          "open": 6.383,
          "high": 6.443,
          "low": 5.735,
          "close": 5.988,
          "volume": 6061472.67,
          "close_time": 1727567999999,
          "quote_volume": 37148141.15543,
          "trades": 304107,
          "taker_buy_base": 2854230.83,
          "taker_buy_quote": 17468758.02337
        },
        {
          "timestamp": 1727568000000,
          "datetime": "2024-09-29T00:00:00",
          "open": 5.991,
          "high": 6.225,
          "low": 5.762,
          "close": 6.008,
          "volume": 5807118.18,
          "close_time": 1727654399999,
          "quote_volume": 34825461.20981,
          "trades": 328023,
          "taker_buy_base": 2639238.81,
          "taker_buy_quote": 15844650.16545
        },
        {
          "timestamp": 1727654400000,
          "datetime": "2024-09-30T00:00:00",
          "open": 6.009,
          "high": 6.096,
          "low": 5.46,
          "close": 5.528,
          "volume": 6241279.86,
          "close_time": 1727740799999,
          "quote_volume": 36440206.90535,
          "trades": 304379,
          "taker_buy_base": 2959557.41,
          "taker_buy_quote": 17314811.69695
        },
        {
          "timestamp": 1727740800000,
          "datetime": "2024-10-01T00:00:00",
          "open": 5.529,
          "high": 5.746,
          "low": 4.945,
          "close": 5.091,
          "volume": 8936516.57,
          "close_time": 1727827199999,
          "quote_volume": 47924001.53075,
          "trades": 336821,
          "taker_buy_base": 4294629.05,
          "taker_buy_quote": 23066725.61839
        },
        {
          "timestamp": 1727827200000,
          "datetime": "2024-10-02T00:00:00",
          "open": 5.089,
          "high": 5.531,
          "low": 4.746,
          "close": 4.837,
          "volume": 9456819.32,
          "close_time": 1727913599999,
          "quote_volume": 48451878.98405,
          "trades": 294171,
          "taker_buy_base": 3930963.16,
          "taker_buy_quote": 20199271.94071
        },
        {
          "timestamp": 1727913600000,
          "datetime": "2024-10-03T00:00:00",
          "open": 4.836,
          "high": 4.933,
          "low": 4.506,
          "close": 4.758,
          "volume": 6412657.61,
          "close_time": 1727999999999,
          "quote_volume": 30355163.56961,
          "trades": 285631,
          "taker_buy_base": 3120599.95,
          "taker_buy_quote": 14791329.637
        },
        {
          "timestamp": 1728000000000,
          "datetime": "2024-10-04T00:00:00",
          "open": 4.757,
          "high": 5.368,
          "low": 4.747,
          "close": 5.238,
          "volume": 7128803.74,
          "close_time": 1728086399999,
          "quote_volume": 36497551.73258,
          "trades": 277588,
          "taker_buy_base": 3616781.37,
          "taker_buy_quote": 18515116.72701
        },
        {
          "timestamp": 1728086400000,
          "datetime": "2024-10-05T00:00:00",
          "open": 5.238,
          "high": 5.245,
          "low": 4.96,
          "close": 5.143,
          "volume": 3094985.91,
          "close_time": 1728172799999,
          "quote_volume": 15787823.91775,
          "trades": 150958,
          "taker_buy_base": 1308276.66,
          "taker_buy_quote": 6676584.23529
        },
        {
          "timestamp": 1728172800000,
          "datetime": "2024-10-06T00:00:00",
          "open": 5.144,
          "high": 5.484,
          "low": 5.057,
          "close": 5.315,
          "volume": 3598180.65,
          "close_time": 1728259199999,
          "quote_volume": 19010571.31109,
          "trades": 160417,
          "taker_buy_base": 1755368.82,
          "taker_buy_quote": 9280031.49044
        },
        {
          "timestamp": 1728259200000,
          "datetime": "2024-10-07T00:00:00",
          "open": 5.313,
          "high": 5.74,
          "low": 5.285,
          "close": 5.325,
          "volume": 7583789.53,
          "close_time": 1728345599999,
          "quote_volume": 42037818.15518,
          "trades": 295481,
          "taker_buy_base": 3728367.95,
          "taker_buy_quote": 20689814.37544
        },
        {
          "timestamp": 1728345600000,
          "datetime": "2024-10-08T00:00:00",
          "open": 5.325,
          "high": 5.432,
          "low": 5.046,
          "close": 5.136,
          "volume": 4335211.86,
          "close_time": 1728431999999,
          "quote_volume": 22715203.86025,
          "trades": 223273,
          "taker_buy_base": 1993417.26,
          "taker_buy_quote": 10449657.33858
        },
        {
          "timestamp": 1728432000000,
          "datetime": "2024-10-09T00:00:00",
          "open": 5.135,
          "high": 5.195,
          "low": 4.795,
          "close": 4.816,
          "volume": 5141888.0,
          "close_time": 1728518399999,
          "quote_volume": 25605780.42115,
          "trades": 239203,
          "taker_buy_base": 2441861.28,
          "taker_buy_quote": 12162187.34155
        },
        {
          "timestamp": 1728518400000,
          "datetime": "2024-10-10T00:00:00",
          "open": 4.816,
          "high": 5.05,
          "low": 4.683,
          "close": 5.02,
          "volume": 4236927.93,
          "close_time": 1728604799999,
          "quote_volume": 20633918.65508,
          "trades": 189084,
          "taker_buy_base": 2142244.9,
          "taker_buy_quote": 10446097.08752
        },
        {
          "timestamp": 1728604800000,
          "datetime": "2024-10-11T00:00:00",
          "open": 5.02,
          "high": 5.65,
          "low": 4.936,
          "close": 5.377,
          "volume": 7025286.04,
          "close_time": 1728691199999,
          "quote_volume": 37638773.44482,
          "trades": 254484,
          "taker_buy_base": 3662401.51,
          "taker_buy_quote": 19613922.15319
        },
        {
          "timestamp": 1728691200000,
          "datetime": "2024-10-12T00:00:00",
          "open": 5.377,
          "high": 5.646,
          "low": 5.306,
          "close": 5.51,
          "volume": 5551404.47,
          "close_time": 1728777599999,
          "quote_volume": 30436506.47994,
          "trades": 214726,
          "taker_buy_base": 2755675.97,
          "taker_buy_quote": 15117575.44604
        },
        {
          "timestamp": 1728777600000,
          "datetime": "2024-10-13T00:00:00",
          "open": 5.511,
          "high": 6.383,
          "low": 5.433,
          "close": 6.247,
          "volume": 13647192.21,
          "close_time": 1728863999999,
          "quote_volume": 81297342.46082,
          "trades": 441817,
          "taker_buy_base": 6750885.2,
          "taker_buy_quote": 40224847.47599
        },
        {
          "timestamp": 1728864000000,
          "datetime": "2024-10-14T00:00:00",
          "open": 6.249,
          "high": 6.517,
          "low": 5.965,
          "close": 6.279,
          "volume": 10766472.78,
          "close_time": 1728950399999,
          "quote_volume": 67254692.48597,
          "trades": 361888,
          "taker_buy_base": 5335178.21,
          "taker_buy_quote": 33358122.13026
        },
        {
          "timestamp": 1728950400000,
          "datetime": "2024-10-15T00:00:00",
          "open": 6.28,
          "high": 6.43,
          "low": 5.853,
          "close": 6.064,
          "volume": 10267872.1,
          "close_time": 1729036799999,
          "quote_volume": 63145396.93789,
          "trades": 332497,
          "taker_buy_base": 4900837.65,
          "taker_buy_quote": 30140479.38129
        },
        {
          "timestamp": 1729036800000,
          "datetime": "2024-10-16T00:00:00",
          "open": 6.065,
          "high": 6.081,
          "low": 5.679,
          "close": 5.873,
          "volume": 6034013.1,
          "close_time": 1729123199999,
          "quote_volume": 35557343.58824,
          "trades": 228280,
          "taker_buy_base": 2848404.92,
          "taker_buy_quote": 16790637.63739
        },
        {
          "timestamp": 1729123200000,
          "datetime": "2024-10-17T00:00:00",
          "open": 5.875,
          "high": 6.193,
          "low": 5.566,
          "close": 5.959,
          "volume": 7305932.98,
          "close_time": 1729209599999,
          "quote_volume": 42917789.49406,
          "trades": 265975,
          "taker_buy_base": 3578357.79,
          "taker_buy_quote": 21052919.27597
        },
        {
          "timestamp": 1729209600000,
          "datetime": "2024-10-18T00:00:00",
          "open": 5.96,
          "high": 6.33,
          "low": 5.875,
          "close": 6.016,
          "volume": 6286934.13,
          "close_time": 1729295999999,
          "quote_volume": 38186767.24436,
          "trades": 233266,
          "taker_buy_base": 3156877.18,
          "taker_buy_quote": 19184120.98334
        },
        {
          "timestamp": 1729296000000,
          "datetime": "2024-10-19T00:00:00",
          "open": 6.017,
          "high": 6.171,
          "low": 5.832,
          "close": 5.862,
          "volume": 2719807.64,
          "close_time": 1729382399999,
          "quote_volume": 16315955.02092,
          "trades": 136143,
          "taker_buy_base": 1215264.8,
          "taker_buy_quote": 7297264.963
        },
        {
          "timestamp": 1729382400000,
          "datetime": "2024-10-20T00:00:00",
          "open": 5.862,
          "high": 6.11,
          "low": 5.765,
          "close": 6.105,
          "volume": 3817521.49,
          "close_time": 1729468799999,
          "quote_volume": 22819976.43032,
          "trades": 167325,
          "taker_buy_base": 1870912.71,
          "taker_buy_quote": 11187460.38646
        },
        {
          "timestamp": 1729468800000,
          "datetime": "2024-10-21T00:00:00",
          "open": 6.105,
          "high": 6.179,
          "low": 5.62,
          "close": 5.625,
          "volume": 5404449.98,
          "close_time": 1729555199999,
          "quote_volume": 31632613.06461,
          "trades": 208154,
          "taker_buy_base": 2485462.84,
          "taker_buy_quote": 14548627.63934
        },
        {
          "timestamp": 1729555200000,
          "datetime": "2024-10-22T00:00:00",
          "open": 5.625,
          "high": 5.83,
          "low": 5.593,
          "close": 5.789,
          "volume": 4916899.19,
          "close_time": 1729641599999,
          "quote_volume": 28277491.01809,
          "trades": 207717,
          "taker_buy_base": 2468607.23,
          "taker_buy_quote": 14203050.78494
        },
        {
          "timestamp": 1729641600000,
          "datetime": "2024-10-23T00:00:00",
          "open": 5.789,
          "high": 6.027,
          "low": 5.67,
          "close": 5.974,
          "volume": 8012561.81,
          "close_time": 1729727999999,
          "quote_volume": 47125951.68719,
          "trades": 298776,
          "taker_buy_base": 3842595.32,
          "taker_buy_quote": 22616133.1814
        },
        {
          "timestamp": 1729728000000,
          "datetime": "2024-10-24T00:00:00",
          "open": 5.975,
          "high": 6.286,
          "low": 5.791,
          "close": 6.135,
          "volume": 7195735.51,
          "close_time": 1729814399999,
          "quote_volume": 43646414.24145,
          "trades": 254915,
          "taker_buy_base": 3760865.01,
          "taker_buy_quote": 22827885.75793
        },
        {
          "timestamp": 1729814400000,
          "datetime": "2024-10-25T00:00:00",
          "open": 6.136,
          "high": 6.246,
          "low": 5.052,
          "close": 5.299,
          "volume": 8528242.71,
          "close_time": 1729900799999,
          "quote_volume": 49020860.96677,
          "trades": 296515,
          "taker_buy_base": 3919501.21,
          "taker_buy_quote": 22605753.80482
        },
        {
          "timestamp": 1729900800000,
          "datetime": "2024-10-26T00:00:00",
          "open": 5.299,
          "high": 5.426,
          "low": 5.171,
          "close": 5.395,
          "volume": 5346014.26,
          "close_time": 1729987199999,
          "quote_volume": 28405603.47485,
          "trades": 187671,
          "taker_buy_base": 2462702.66,
          "taker_buy_quote": 13089370.43612
        },
        {
          "timestamp": 1729987200000,
          "datetime": "2024-10-27T00:00:00",
          "open": 5.396,
          "high": 5.465,
          "low": 5.1,
          "close": 5.129,
          "volume": 3406707.9,
          "close_time": 1730073599999,
          "quote_volume": 17909150.31778,
          "trades": 139599,
          "taker_buy_base": 1611563.6,
          "taker_buy_quote": 8473100.90688
        },
        {
          "timestamp": 1730073600000,
          "datetime": "2024-10-28T00:00:00",
          "open": 5.13,
          "high": 5.245,
          "low": 4.759,
          "close": 5.088,
          "volume": 6999642.84,
          "close_time": 1730159999999,
          "quote_volume": 35188221.85761,
          "trades": 226432,
          "taker_buy_base": 3329786.59,
          "taker_buy_quote": 16755487.37348
        },
        {
          "timestamp": 1730160000000,
          "datetime": "2024-10-29T00:00:00",
          "open": 5.088,
          "high": 5.43,
          "low": 4.921,
          "close": 5.276,
          "volume": 10129236.89,
          "close_time": 1730246399999,
          "quote_volume": 52188301.09303,
          "trades": 322988,
          "taker_buy_base": 5024577.24,
          "taker_buy_quote": 25886041.36397
        },
        {
          "timestamp": 1730246400000,
          "datetime": "2024-10-30T00:00:00",
          "open": 5.277,
          "high": 5.278,
          "low": 4.602,
          "close": 4.764,
          "volume": 13804819.4,
          "close_time": 1730332799999,
          "quote_volume": 66893356.10719,
          "trades": 344452,
          "taker_buy_base": 6984817.84,
          "taker_buy_quote": 33772421.13893
        },
        {
          "timestamp": 1730332800000,
          "datetime": "2024-10-31T00:00:00",
          "open": 4.764,
          "high": 4.973,
          "low": 4.558,
          "close": 4.867,
          "volume": 18167468.37,
          "close_time": 1730419199999,
          "quote_volume": 85724450.86017,
          "trades": 417765,
          "taker_buy_base": 9617439.17,
          "taker_buy_quote": 45395636.04902
        },
        {
          "timestamp": 1730419200000,
          "datetime": "2024-11-01T00:00:00",
          "open": 4.866,
          "high": 4.928,
          "low": 4.411,
          "close": 4.552,
          "volume": 12569562.52,
          "close_time": 1730505599999,
          "quote_volume": 58966395.30715,
          "trades": 332221,
          "taker_buy_base": 6904469.63,
          "taker_buy_quote": 32339274.85482
        },
        {
          "timestamp": 1730505600000,
          "datetime": "2024-11-02T00:00:00",
          "open": 4.553,
          "high": 4.725,
          "low": 4.539,
          "close": 4.681,
          "volume": 7785288.47,
          "close_time": 1730591999999,
          "quote_volume": 35996234.87752,
          "trades": 204270,
          "taker_buy_base": 4344850.03,
          "taker_buy_quote": 20084618.42031
        },
        {
          "timestamp": 1730592000000,
          "datetime": "2024-11-03T00:00:00",
          "open": 4.683,
          "high": 4.774,
          "low": 4.287,
          "close": 4.556,
          "volume": 11876029.11,
          "close_time": 1730678399999,
          "quote_volume": 53862688.55902,
          "trades": 328797,
          "taker_buy_base": 6004773.35,
          "taker_buy_quote": 27246269.8219
        },
        {
          "timestamp": 1730678400000,
          "datetime": "2024-11-04T00:00:00",
          "open": 4.557,
          "high": 4.631,
          "low": 4.161,
          "close": 4.222,
          "volume": 6801911.43,
          "close_time": 1730764799999,
          "quote_volume": 30035107.88986,
          "trades": 224528,
          "taker_buy_base": 3358955.99,
          "taker_buy_quote": 14828477.11807
        },
        {
          "timestamp": 1730764800000,
          "datetime": "2024-11-05T00:00:00",
          "open": 4.223,
          "high": 4.501,
          "low": 4.177,
          "close": 4.226,
          "volume": 9259207.75,
          "close_time": 1730851199999,
          "quote_volume": 40004120.62319,
          "trades": 259299,
          "taker_buy_base": 4818063.25,
          "taker_buy_quote": 20816973.83941
        },
        {
          "timestamp": 1730851200000,
          "datetime": "2024-11-06T00:00:00",
          "open": 4.226,
          "high": 5.21,
          "low": 4.211,
          "close": 5.115,
          "volume": 20891201.86,
          "close_time": 1730937599999,
          "quote_volume": 98144302.37187,
          "trades": 294101,
          "taker_buy_base": 10153286.17,
          "taker_buy_quote": 47822692.66389
        },
        {
          "timestamp": 1730937600000,
          "datetime": "2024-11-07T00:00:00",
          "open": 5.115,
          "high": 5.328,
          "low": 5.025,
          "close": 5.125,
          "volume": 10739803.86,
          "close_time": 1731023999999,
          "quote_volume": 55471333.95507,
          "trades": 240978,
          "taker_buy_base": 4999687.14,
          "taker_buy_quote": 25846073.34631
        },
        {
          "timestamp": 1731024000000,
          "datetime": "2024-11-08T00:00:00",
          "open": 5.127,
          "high": 5.45,
          "low": 5.018,
          "close": 5.409,
          "volume": 11753780.01,
          "close_time": 1731110399999,
          "quote_volume": 61452998.82546,
          "trades": 294959,
          "taker_buy_base": 5497328.32,
          "taker_buy_quote": 28763924.16973
        },
        {
          "timestamp": 1731110400000,
          "datetime": "2024-11-09T00:00:00",
          "open": 5.409,
          "high": 5.575,
          "low": 5.193,
          "close": 5.528,
          "volume": 8195967.21,
          "close_time": 1731196799999,
          "quote_volume": 44117231.45128,
          "trades": 296960,
          "taker_buy_base": 3776519.41,
          "taker_buy_quote": 20334119.96294
        },
        {
          "timestamp": 1731196800000,
          "datetime": "2024-11-10T00:00:00",
          "open": 5.529,
          "high": 5.757,
          "low": 5.223,
          "close": 5.579,
          "volume": 17466938.33,
          "close_time": 1731283199999,
          "quote_volume": 96916663.29844,
          "trades": 524611,
          "taker_buy_base": 8461252.65,
          "taker_buy_quote": 46972767.16607
        },
        {
          "timestamp": 1731283200000,
          "datetime": "2024-11-11T00:00:00",
          "open": 5.582,
          "high": 5.899,
          "low": 5.455,
          "close": 5.8,
          "volume": 15593554.32,
          "close_time": 1731369599999,
          "quote_volume": 88209265.52756,
          "trades": 394316,
          "taker_buy_base": 7603795.6,
          "taker_buy_quote": 43061008.87704
        },
        {
          "timestamp": 1731369600000,
          "datetime": "2024-11-12T00:00:00",
          "open": 5.802,
          "high": 5.855,
          "low": 4.992,
          "close": 5.475,
          "volume": 22226458.46,
          "close_time": 1731455999999,
          "quote_volume": 120337471.26588,
          "trades": 496839,
          "taker_buy_base": 10947405.28,
          "taker_buy_quote": 59222240.97005
        },
        {
          "timestamp": 1731456000000,
          "datetime": "2024-11-13T00:00:00",
          "open": 5.475,
          "high": 5.584,
          "low": 4.8,
          "close": 5.033,
          "volume": 15038307.54,
          "close_time": 1731542399999,
          "quote_volume": 77121812.81079,
          "trades": 511938,
          "taker_buy_base": 7409105.07,
          "taker_buy_quote": 37982050.811
        },
        {
          "timestamp": 1731542400000,
          "datetime": "2024-11-14T00:00:00",
          "open": 5.034,
          "high": 5.415,
          "low": 4.65,
          "close": 4.734,
          "volume": 12721889.82,
          "close_time": 1731628799999,
          "quote_volume": 63376894.04864,
          "trades": 321582,
          "taker_buy_base": 6642301.21,
          "taker_buy_quote": 33146705.01612
        },
        {
          "timestamp": 1731628800000,
          "datetime": "2024-11-15T00:00:00",
          "open": 4.733,
          "high": 4.992,
          "low": 4.569,
          "close": 4.934,
          "volume": 8731843.41,
          "close_time": 1731715199999,
          "quote_volume": 41913008.67529,
          "trades": 169452,
          "taker_buy_base": 4194842.78,
          "taker_buy_quote": 20138771.09622
        },
        {
          "timestamp": 1731715200000,
          "datetime": "2024-11-16T00:00:00",
          "open": 4.935,
          "high": 5.404,
          "low": 4.876,
          "close": 5.231,
          "volume": 9160962.4,
          "close_time": 1731801599999,
          "quote_volume": 46988936.35825,
          "trades": 189978,
          "taker_buy_base": 4516503.58,
          "taker_buy_quote": 23162236.12058
        },
        {
          "timestamp": 1731801600000,
          "datetime": "2024-11-17T00:00:00",
          "open": 5.232,
          "high": 5.386,
          "low": 4.877,
          "close": 5.025,
          "volume": 10097393.62,
          "close_time": 1731887999999,
          "quote_volume": 52371080.53997,
          "trades": 230631,
          "taker_buy_base": 4860073.36,
          "taker_buy_quote": 25222765.37988
        },
        {
          "timestamp": 1731888000000,
          "datetime": "2024-11-18T00:00:00",
          "open": 5.027,
          "high": 5.753,
          "low": 4.968,
          "close": 5.559,
          "volume": 13426413.7,
          "close_time": 1731974399999,
          "quote_volume": 71613559.03238,
          "trades": 294687,
          "taker_buy_base": 6755221.35,
          "taker_buy_quote": 36095345.02409
        },
        {
          "timestamp": 1731974400000,
          "datetime": "2024-11-19T00:00:00",
          "open": 5.56,
          "high": 5.569,
          "low": 5.014,
          "close": 5.161,
          "volume": 7624778.6,
          "close_time": 1732060799999,
          "quote_volume": 40456640.03255,
          "trades": 163354,
          "taker_buy_base": 3623913.97,
          "taker_buy_quote": 19240755.08798
        },
        {
          "timestamp": 1732060800000,
          "datetime": "2024-11-20T00:00:00",
          "open": 5.163,
          "high": 5.2,
          "low": 4.838,
          "close": 4.937,
          "volume": 6235764.19,
          "close_time": 1732147199999,
          "quote_volume": 31449329.8538,
          "trades": 136511,
          "taker_buy_base": 3041131.59,
          "taker_buy_quote": 15353943.06432
        },
        {
          "timestamp": 1732147200000,
          "datetime": "2024-11-21T00:00:00",
          "open": 4.938,
          "high": 5.54,
          "low": 4.807,
          "close": 5.417,
          "volume": 11439878.95,
          "close_time": 1732233599999,
          "quote_volume": 59661781.66598,
          "trades": 223274,
          "taker_buy_base": 5960136.7,
          "taker_buy_quote": 31120335.01123
        },
        {
          "timestamp": 1732233600000,
          "datetime": "2024-11-22T00:00:00",
          "open": 5.419,
          "high": 5.8,
          "low": 5.355,
          "close": 5.71,
          "volume": 12812789.55,
          "close_time": 1732319999999,
          "quote_volume": 70689322.55835,
          "trades": 257940,
          "taker_buy_base": 6462941.37,
          "taker_buy_quote": 35682656.53235
        },
        {
          "timestamp": 1732320000000,
          "datetime": "2024-11-23T00:00:00",
          "open": 5.709,
          "high": 7.637,
          "low": 5.655,
          "close": 7.125,
          "volume": 39826506.64,
          "close_time": 1732406399999,
          "quote_volume": 264859047.46804,
          "trades": 793588,
          "taker_buy_base": 20305442.85,
          "taker_buy_quote": 134800019.29013
        },
        {
          "timestamp": 1732406400000,
          "datetime": "2024-11-24T00:00:00",
          "open": 7.125,
          "high": 8.524,
          "low": 7.041,
          "close": 7.954,
          "volume": 43088429.17,
          "close_time": 1732492799999,
          "quote_volume": 332239860.0083,
          "trades": 982718,
          "taker_buy_base": 21547945.61,
          "taker_buy_quote": 166108297.74807
        },
        {
          "timestamp": 1732492800000,
          "datetime": "2024-11-25T00:00:00",
          "open": 7.954,
          "high": 8.514,
          "low": 7.431,
          "close": 7.761,
          "volume": 28910189.68,
          "close_time": 1732579199999,
          "quote_volume": 229032917.05573,
          "trades": 720953,
          "taker_buy_base": 13985357.23,
          "taker_buy_quote": 111034883.02617
        },
        {
          "timestamp": 1732579200000,
          "datetime": "2024-11-26T00:00:00",
          "open": 7.758,
          "high": 8.598,
          "low": 7.234,
          "close": 8.217,
          "volume": 24976202.02,
          "close_time": 1732665599999,
          "quote_volume": 196373100.64626,
          "trades": 582067,
          "taker_buy_base": 12376081.11,
          "taker_buy_quote": 97459726.32737
        },
        {
          "timestamp": 1732665600000,
          "datetime": "2024-11-27T00:00:00",
          "open": 8.218,
          "high": 8.64,
          "low": 7.789,
          "close": 8.063,
          "volume": 18008915.73,
          "close_time": 1732751999999,
          "quote_volume": 147484349.75155,
          "trades": 452748,
          "taker_buy_base": 8970616.57,
          "taker_buy_quote": 73556240.37791
        },
        {
          "timestamp": 1732752000000,
          "datetime": "2024-11-28T00:00:00",
          "open": 8.064,
          "high": 8.939,
          "low": 7.966,
          "close": 8.232,
          "volume": 15950767.9,
          "close_time": 1732838399999,
          "quote_volume": 134101798.37079,
          "trades": 444278,
          "taker_buy_base": 8019928.39,
          "taker_buy_quote": 67533394.14943
        },
        {
          "timestamp": 1732838400000,
          "datetime": "2024-11-29T00:00:00",
          "open": 8.229,
          "high": 8.257,
          "low": 7.86,
          "close": 8.04,
          "volume": 11041606.18,
          "close_time": 1732924799999,
          "quote_volume": 89389284.88821,
          "trades": 291247,
          "taker_buy_base": 5410912.4,
          "taker_buy_quote": 43809093.44709
        },
        {
          "timestamp": 1732924800000,
          "datetime": "2024-11-30T00:00:00",
          "open": 8.039,
          "high": 8.588,
          "low": 7.976,
          "close": 8.366,
          "volume": 11194794.56,
          "close_time": 1733011199999,
          "quote_volume": 92936054.29345,
          "trades": 318684,
          "taker_buy_base": 5556592.05,
          "taker_buy_quote": 46130627.98218
        },
        {
          "timestamp": 1733011200000,
          "datetime": "2024-12-01T00:00:00",
          "open": 8.367,
          "high": 8.45,
          "low": 7.907,
          "close": 8.0,
          "volume": 7795547.83,
          "close_time": 1733097599999,
          "quote_volume": 63144256.71502,
          "trades": 220397,
          "taker_buy_base": 3733972.27,
          "taker_buy_quote": 30257067.48965
        },
        {
          "timestamp": 1733097600000,
          "datetime": "2024-12-02T00:00:00",
          "open": 8.0,
          "high": 8.047,
          "low": 7.182,
          "close": 7.681,
          "volume": 16056728.73,
          "close_time": 1733183999999,
          "quote_volume": 121279156.36913,
          "trades": 447648,
          "taker_buy_base": 7826875.03,
          "taker_buy_quote": 59031738.21037
        },
        {
          "timestamp": 1733184000000,
          "datetime": "2024-12-03T00:00:00",
          "open": 7.68,
          "high": 8.177,
          "low": 7.29,
          "close": 8.096,
          "volume": 18684088.35,
          "close_time": 1733270399999,
          "quote_volume": 146612084.40048,
          "trades": 586081,
          "taker_buy_base": 9767223.74,
          "taker_buy_quote": 76699007.95082
        },
        {
          "timestamp": 1733270400000,
          "datetime": "2024-12-04T00:00:00",
          "open": 8.097,
          "high": 8.924,
          "low": 7.896,
          "close": 8.326,
          "volume": 18180127.37,
          "close_time": 1733356799999,
          "quote_volume": 154294946.69609,
          "trades": 500568,
          "taker_buy_base": 9632035.54,
          "taker_buy_quote": 81789575.83118
        },
        {
          "timestamp": 1733356800000,
          "datetime": "2024-12-05T00:00:00",
          "open": 8.326,
          "high": 8.71,
          "low": 7.842,
          "close": 8.244,
          "volume": 14748967.51,
          "close_time": 1733443199999,
          "quote_volume": 123521935.20378,
          "trades": 408499,
          "taker_buy_base": 7235051.93,
          "taker_buy_quote": 60597455.4711
        },
        {
          "timestamp": 1733443200000,
          "datetime": "2024-12-06T00:00:00",
          "open": 8.247,
          "high": 9.282,
          "low": 8.18,
          "close": 8.836,
          "volume": 13504457.96,
          "close_time": 1733529599999,
          "quote_volume": 118125250.61008,
          "trades": 430192,
          "taker_buy_base": 7003031.32,
          "taker_buy_quote": 61312845.83953
        },
        {
          "timestamp": 1733529600000,
          "datetime": "2024-12-07T00:00:00",
          "open": 8.839,
          "high": 8.973,
          "low": 8.387,
          "close": 8.465,
          "volume": 7743318.83,
          "close_time": 1733615999999,
          "quote_volume": 66663616.28168,
          "trades": 221949,
          "taker_buy_base": 3804354.38,
          "taker_buy_quote": 32755405.09404
        },
        {
          "timestamp": 1733616000000,
          "datetime": "2024-12-08T00:00:00",
          "open": 8.465,
          "high": 8.557,
          "low": 8.134,
          "close": 8.379,
          "volume": 4625647.45,
          "close_time": 1733702399999,
          "quote_volume": 38540883.0741,
          "trades": 138564,
          "taker_buy_base": 2222036.01,
          "taker_buy_quote": 18512274.35961
        },
        {
          "timestamp": 1733702400000,
          "datetime": "2024-12-09T00:00:00",
          "open": 8.38,
          "high": 8.381,
          "low": 5.75,
          "close": 6.662,
          "volume": 23837280.1,
          "close_time": 1733788799999,
          "quote_volume": 167948946.36038,
          "trades": 631655,
          "taker_buy_base": 11666666.52,
          "taker_buy_quote": 82289477.95368
        },
        {
          "timestamp": 1733788800000,
          "datetime": "2024-12-10T00:00:00",
          "open": 6.663,
          "high": 6.997,
          "low": 6.236,
          "close": 6.629,
          "volume": 17183285.86,
          "close_time": 1733875199999,
          "quote_volume": 113254439.42936,
          "trades": 473545,
          "taker_buy_base": 8756289.74,
          "taker_buy_quote": 57794690.53523
        },
        {
          "timestamp": 1733875200000,
          "datetime": "2024-12-11T00:00:00",
          "open": 6.631,
          "high": 7.373,
          "low": 6.394,
          "close": 7.212,
          "volume": 11412089.67,
          "close_time": 1733961599999,
          "quote_volume": 79769883.16608,
          "trades": 236970,
          "taker_buy_base": 5932619.46,
          "taker_buy_quote": 41475487.14785
        },
        {
          "timestamp": 1733961600000,
          "datetime": "2024-12-12T00:00:00",
          "open": 7.213,
          "high": 7.66,
          "low": 7.124,
          "close": 7.216,
          "volume": 9599237.39,
          "close_time": 1734047999999,
          "quote_volume": 71295466.69797,
          "trades": 257251,
          "taker_buy_base": 4723724.86,
          "taker_buy_quote": 35119621.12297
        },
        {
          "timestamp": 1734048000000,
          "datetime": "2024-12-13T00:00:00",
          "open": 7.217,
          "high": 7.365,
          "low": 6.87,
          "close": 7.116,
          "volume": 7583933.76,
          "close_time": 1734134399999,
          "quote_volume": 54249166.92987,
          "trades": 226509,
          "taker_buy_base": 3679003.87,
          "taker_buy_quote": 26316147.95018
        },
        {
          "timestamp": 1734134400000,
          "datetime": "2024-12-14T00:00:00",
          "open": 7.118,
          "high": 7.231,
          "low": 6.601,
          "close": 6.85,
          "volume": 4777138.99,
          "close_time": 1734220799999,
          "quote_volume": 32883540.31978,
          "trades": 128786,
          "taker_buy_base": 2460582.53,
          "taker_buy_quote": 16943029.99027
        },
        {
          "timestamp": 1734220800000,
          "datetime": "2024-12-15T00:00:00",
          "open": 6.853,
          "high": 7.002,
          "low": 6.539,
          "close": 6.885,
          "volume": 5328086.54,
          "close_time": 1734307199999,
          "quote_volume": 36313217.61908,
          "trades": 134864,
          "taker_buy_base": 2781106.03,
          "taker_buy_quote": 18952168.02728
        },
        {
          "timestamp": 1734307200000,
          "datetime": "2024-12-16T00:00:00",
          "open": 6.886,
          "high": 7.082,
          "low": 6.418,
          "close": 6.579,
          "volume": 7749543.73,
          "close_time": 1734393599999,
          "quote_volume": 52017109.77179,
          "trades": 189725,
          "taker_buy_base": 3966064.09,
          "taker_buy_quote": 26645855.98912
        },
        {
          "timestamp": 1734393600000,
          "datetime": "2024-12-17T00:00:00",
          "open": 6.58,
          "high": 6.688,
          "low": 6.156,
          "close": 6.272,
          "volume": 6450120.16,
          "close_time": 1734479999999,
          "quote_volume": 41803426.68161,
          "trades": 159765,
          "taker_buy_base": 3412688.4,
          "taker_buy_quote": 22133932.70983
        },
        {
          "timestamp": 1734480000000,
          "datetime": "2024-12-18T00:00:00",
          "open": 6.272,
          "high": 6.397,
          "low": 5.618,
          "close": 5.748,
          "volume": 10723649.3,
          "close_time": 1734566399999,
          "quote_volume": 64959288.48094,
          "trades": 271636,
          "taker_buy_base": 5677003.98,
          "taker_buy_quote": 34433743.69143
        },
        {
          "timestamp": 1734566400000,
          "datetime": "2024-12-19T00:00:00",
          "open": 5.748,
          "high": 5.83,
          "low": 4.914,
          "close": 5.103,
          "volume": 16389518.9,
          "close_time": 1734652799999,
          "quote_volume": 87875144.92404,
          "trades": 374932,
          "taker_buy_base": 7993258.89,
          "taker_buy_quote": 42842810.60361
        },
        {
          "timestamp": 1734652800000,
          "datetime": "2024-12-20T00:00:00",
          "open": 5.105,
          "high": 5.364,
          "low": 4.344,
          "close": 5.239,
          "volume": 17503087.08,
          "close_time": 1734739199999,
          "quote_volume": 84712653.14622,
          "trades": 314740,
          "taker_buy_base": 8917778.15,
          "taker_buy_quote": 43230821.76877
        },
        {
          "timestamp": 1734739200000,
          "datetime": "2024-12-21T00:00:00",
          "open": 5.24,
          "high": 5.672,
          "low": 4.83,
          "close": 4.942,
          "volume": 8097885.79,
          "close_time": 1734825599999,
          "quote_volume": 42037918.85667,
          "trades": 179105,
          "taker_buy_base": 3957858.61,
          "taker_buy_quote": 20553237.44859
        },
        {
          "timestamp": 1734825600000,
          "datetime": "2024-12-22T00:00:00",
          "open": 4.943,
          "high": 5.193,
          "low": 4.783,
          "close": 4.921,
          "volume": 7330009.54,
          "close_time": 1734911999999,
          "quote_volume": 36503382.23866,
          "trades": 148440,
          "taker_buy_base": 3610127.67,
          "taker_buy_quote": 17986441.92691
        },
        {
          "timestamp": 1734912000000,
          "datetime": "2024-12-23T00:00:00",
          "open": 4.922,
          "high": 5.449,
          "low": 4.798,
          "close": 5.331,
          "volume": 6891185.84,
          "close_time": 1734998399999,
          "quote_volume": 35082049.61231,
          "trades": 147198,
          "taker_buy_base": 3494734.45,
          "taker_buy_quote": 17806492.82573
        },
        {
          "timestamp": 1734998400000,
          "datetime": "2024-12-24T00:00:00",
          "open": 5.33,
          "high": 5.508,
          "low": 5.126,
          "close": 5.381,
          "volume": 7187516.82,
          "close_time": 1735084799999,
          "quote_volume": 38342035.41758,
          "trades": 212336,
          "taker_buy_base": 3622652.6,
          "taker_buy_quote": 19335965.0899
        },
        {
          "timestamp": 1735084800000,
          "datetime": "2024-12-25T00:00:00",
          "open": 5.38,
          "high": 5.412,
          "low": 5.038,
          "close": 5.124,
          "volume": 5306804.22,
          "close_time": 1735171199999,
          "quote_volume": 27701743.54177,
          "trades": 105292,
          "taker_buy_base": 2669316.35,
          "taker_buy_quote": 13956186.8575
        },
        {
          "timestamp": 1735171200000,
          "datetime": "2024-12-26T00:00:00",
          "open": 5.124,
          "high": 5.171,
          "low": 4.802,
          "close": 4.905,
          "volume": 4176564.15,
          "close_time": 1735257599999,
          "quote_volume": 20592432.66172,
          "trades": 86359,
          "taker_buy_base": 2010821.01,
          "taker_buy_quote": 9912281.91452
        },
        {
          "timestamp": 1735257600000,
          "datetime": "2024-12-27T00:00:00",
          "open": 4.906,
          "high": 5.087,
          "low": 4.697,
          "close": 4.747,
          "volume": 6469986.65,
          "close_time": 1735343999999,
          "quote_volume": 31611915.01575,
          "trades": 129434,
          "taker_buy_base": 3450800.14,
          "taker_buy_quote": 16893484.48974
        },
        {
          "timestamp": 1735344000000,
          "datetime": "2024-12-28T00:00:00",
          "open": 4.748,
          "high": 4.995,
          "low": 4.656,
          "close": 4.925,
          "volume": 3767972.76,
          "close_time": 1735430399999,
          "quote_volume": 18040940.86217,
          "trades": 86755,
          "taker_buy_base": 1892617.1,
          "taker_buy_quote": 9078996.67367
        },
        {
          "timestamp": 1735430400000,
          "datetime": "2024-12-29T00:00:00",
          "open": 4.926,
          "high": 4.972,
          "low": 4.693,
          "close": 4.755,
          "volume": 2786004.38,
          "close_time": 1735516799999,
          "quote_volume": 13504529.63632,
          "trades": 79362,
          "taker_buy_base": 1483381.76,
          "taker_buy_quote": 7194912.97311
        },
        {
          "timestamp": 1735516800000,
          "datetime": "2024-12-30T00:00:00",
          "open": 4.756,
          "high": 4.952,
          "low": 4.643,
          "close": 4.767,
          "volume": 5008577.77,
          "close_time": 1735603199999,
          "quote_volume": 24094629.49346,
          "trades": 130991,
          "taker_buy_base": 2628543.7,
          "taker_buy_quote": 12650161.4586
        },
        {
          "timestamp": 1735603200000,
          "datetime": "2024-12-31T00:00:00",
          "open": 4.768,
          "high": 4.867,
          "low": 4.591,
          "close": 4.621,
          "volume": 3187549.8,
          "close_time": 1735689599999,
          "quote_volume": 15041859.23833,
          "trades": 80173,
          "taker_buy_base": 1537077.55,
          "taker_buy_quote": 7261584.87912
        },
        {
          "timestamp": 1735689600000,
          "datetime": "2025-01-01T00:00:00",
          "open": 4.62,
          "high": 4.887,
          "low": 4.553,
          "close": 4.864,
          "volume": 2723557.59,
          "close_time": 1735775999999,
          "quote_volume": 12856727.63826,
          "trades": 53258,
          "taker_buy_base": 1337086.32,
          "taker_buy_quote": 6314457.00076
        },
        {
          "timestamp": 1735776000000,
          "datetime": "2025-01-02T00:00:00",
          "open": 4.864,
          "high": 5.186,
          "low": 4.856,
          "close": 5.067,
          "volume": 4450830.15,
          "close_time": 1735862399999,
          "quote_volume": 22519513.03252,
          "trades": 91688,
          "taker_buy_base": 2070508.01,
          "taker_buy_quote": 10471685.12512
        },
        {
          "timestamp": 1735862400000,
          "datetime": "2025-01-03T00:00:00",
          "open": 5.067,
          "high": 5.507,
          "low": 4.958,
          "close": 5.5,
          "volume": 7335483.12,
          "close_time": 1735948799999,
          "quote_volume": 38899803.97152,
          "trades": 120416,
          "taker_buy_base": 3678313.19,
          "taker_buy_quote": 19517254.08431
        },
        {
          "timestamp": 1735948800000,
          "datetime": "2025-01-04T00:00:00",
          "open": 5.498,
          "high": 5.707,
          "low": 5.393,
          "close": 5.565,
          "volume": 5033109.77,
          "close_time": 1736035199999,
          "quote_volume": 27829340.72834,
          "trades": 107113,
          "taker_buy_base": 2498513.85,
          "taker_buy_quote": 13824624.25102
        },
        {
          "timestamp": 1736035200000,
          "datetime": "2025-01-05T00:00:00",
          "open": 5.565,
          "high": 5.615,
          "low": 5.366,
          "close": 5.554,
          "volume": 3402827.92,
          "close_time": 1736121599999,
          "quote_volume": 18674991.76754,
          "trades": 67879,
          "taker_buy_base": 1586633.35,
          "taker_buy_quote": 8711643.42941
        },
        {
          "timestamp": 1736121600000,
          "datetime": "2025-01-06T00:00:00",
          "open": 5.555,
          "high": 5.678,
          "low": 5.335,
          "close": 5.524,
          "volume": 6280994.26,
          "close_time": 1736207999999,
          "quote_volume": 34616007.38759,
          "trades": 113952,
          "taker_buy_base": 2908427.84,
          "taker_buy_quote": 16051514.919
        },
        {
          "timestamp": 1736208000000,
          "datetime": "2025-01-07T00:00:00",
          "open": 5.524,
          "high": 5.597,
          "low": 4.874,
          "close": 4.879,
          "volume": 8444901.03,
          "close_time": 1736294399999,
          "quote_volume": 44137145.95623,
          "trades": 180051,
          "taker_buy_base": 4022918.35,
          "taker_buy_quote": 21016016.41364
        },
        {
          "timestamp": 1736294400000,
          "datetime": "2025-01-08T00:00:00",
          "open": 4.878,
          "high": 4.939,
          "low": 4.332,
          "close": 4.514,
          "volume": 12162806.71,
          "close_time": 1736380799999,
          "quote_volume": 56082384.69396,
          "trades": 227308,
          "taker_buy_base": 5964121.32,
          "taker_buy_quote": 27521724.5733
        },
        {
          "timestamp": 1736380800000,
          "datetime": "2025-01-09T00:00:00",
          "open": 4.513,
          "high": 4.732,
          "low": 4.371,
          "close": 4.532,
          "volume": 7030529.39,
          "close_time": 1736467199999,
          "quote_volume": 32050256.15268,
          "trades": 130574,
          "taker_buy_base": 3259757.52,
          "taker_buy_quote": 14865568.51833
        },
        {
          "timestamp": 1736467200000,
          "datetime": "2025-01-10T00:00:00",
          "open": 4.533,
          "high": 4.872,
          "low": 4.432,
          "close": 4.834,
          "volume": 5341884.9,
          "close_time": 1736553599999,
          "quote_volume": 24540298.93696,
          "trades": 120709,
          "taker_buy_base": 2607149.86,
          "taker_buy_quote": 12001247.28382
        },
        {
          "timestamp": 1736553600000,
          "datetime": "2025-01-11T00:00:00",
          "open": 4.834,
          "high": 4.957,
          "low": 4.6,
          "close": 4.929,
          "volume": 5266288.46,
          "close_time": 1736639999999,
          "quote_volume": 25092897.68051,
          "trades": 93692,
          "taker_buy_base": 2853352.7,
          "taker_buy_quote": 13629387.76886
        },
        {
          "timestamp": 1736640000000,
          "datetime": "2025-01-12T00:00:00",
          "open": 4.93,
          "high": 5.194,
          "low": 4.765,
          "close": 4.934,
          "volume": 6154043.88,
          "close_time": 1736726399999,
          "quote_volume": 30477597.12577,
          "trades": 120200,
          "taker_buy_base": 3198891.72,
          "taker_buy_quote": 15848905.37656
        },
        {
          "timestamp": 1736726400000,
          "datetime": "2025-01-13T00:00:00",
          "open": 4.934,
          "high": 5.116,
          "low": 4.316,
          "close": 4.613,
          "volume": 10484215.64,
          "close_time": 1736812799999,
          "quote_volume": 48008938.38591,
          "trades": 406247,
          "taker_buy_base": 4927037.64,
          "taker_buy_quote": 22545225.73608
        },
        {
          "timestamp": 1736812800000,
          "datetime": "2025-01-14T00:00:00",
          "open": 4.612,
          "high": 4.826,
          "low": 4.57,
          "close": 4.767,
          "volume": 3930058.38,
          "close_time": 1736899199999,
          "quote_volume": 18373821.82964,
          "trades": 176527,
          "taker_buy_base": 1969633.58,
          "taker_buy_quote": 9216927.815
        },
        {
          "timestamp": 1736899200000,
          "datetime": "2025-01-15T00:00:00",
          "open": 4.767,
          "high": 5.273,
          "low": 4.632,
          "close": 5.242,
          "volume": 9978627.34,
          "close_time": 1736985599999,
          "quote_volume": 49969777.24571,
          "trades": 344986,
          "taker_buy_base": 4933775.24,
          "taker_buy_quote": 24749517.71649
        },
        {
          "timestamp": 1736985600000,
          "datetime": "2025-01-16T00:00:00",
          "open": 5.243,
          "high": 5.268,
          "low": 4.876,
          "close": 5.009,
          "volume": 7787626.72,
          "close_time": 1737071999999,
          "quote_volume": 39211949.49166,
          "trades": 294775,
          "taker_buy_base": 4024144.07,
          "taker_buy_quote": 20262173.41314
        },
        {
          "timestamp": 1737072000000,
          "datetime": "2025-01-17T00:00:00",
          "open": 5.009,
          "high": 5.49,
          "low": 5.009,
          "close": 5.369,
          "volume": 9495108.85,
          "close_time": 1737158399999,
          "quote_volume": 50826612.93082,
          "trades": 310670,
          "taker_buy_base": 4811252.04,
          "taker_buy_quote": 25744556.22913
        },
        {
          "timestamp": 1737158400000,
          "datetime": "2025-01-18T00:00:00",
          "open": 5.369,
          "high": 5.477,
          "low": 4.761,
          "close": 4.853,
          "volume": 7975015.95,
          "close_time": 1737244799999,
          "quote_volume": 39679748.92853,
          "trades": 329381,
          "taker_buy_base": 3971189.95,
          "taker_buy_quote": 19763083.055
        },
        {
          "timestamp": 1737244800000,
          "datetime": "2025-01-19T00:00:00",
          "open": 4.854,
          "high": 5.286,
          "low": 4.467,
          "close": 4.653,
          "volume": 20333944.81,
          "close_time": 1737331199999,
          "quote_volume": 97753786.48464,
          "trades": 748240,
          "taker_buy_base": 9667712.77,
          "taker_buy_quote": 46498937.5065
        },
        {
          "timestamp": 1737331200000,
          "datetime": "2025-01-20T00:00:00",
          "open": 4.652,
          "high": 5.22,
          "low": 4.367,
          "close": 4.604,
          "volume": 19083479.02,
          "close_time": 1737417599999,
          "quote_volume": 90074454.54806,
          "trades": 880500,
          "taker_buy_base": 9664188.81,
          "taker_buy_quote": 45609138.1539
        },
        {
          "timestamp": 1737417600000,
          "datetime": "2025-01-21T00:00:00",
          "open": 4.604,
          "high": 5.0,
          "low": 4.401,
          "close": 4.887,
          "volume": 7916823.22,
          "close_time": 1737503999999,
          "quote_volume": 37231436.12483,
          "trades": 378576,
          "taker_buy_base": 3794105.9,
          "taker_buy_quote": 17826333.75996
        },
        {
          "timestamp": 1737504000000,
          "datetime": "2025-01-22T00:00:00",
          "open": 4.887,
          "high": 4.988,
          "low": 4.656,
          "close": 4.679,
          "volume": 4475930.45,
          "close_time": 1737590399999,
          "quote_volume": 21667406.36719,
          "trades": 213895,
          "taker_buy_base": 2150493.42,
          "taker_buy_quote": 10418355.93201
        },
        {
          "timestamp": 1737590400000,
          "datetime": "2025-01-23T00:00:00",
          "open": 4.679,
          "high": 4.754,
          "low": 4.45,
          "close": 4.635,
          "volume": 6699131.98,
          "close_time": 1737676799999,
          "quote_volume": 30747756.54421,
          "trades": 302335,
          "taker_buy_base": 3428106.98,
          "taker_buy_quote": 15738785.80296
        },
        {
          "timestamp": 1737676800000,
          "datetime": "2025-01-24T00:00:00",
          "open": 4.635,
          "high": 4.839,
          "low": 4.5,
          "close": 4.542,
          "volume": 4718938.33,
          "close_time": 1737763199999,
          "quote_volume": 22070893.77481,
          "trades": 197224,
          "taker_buy_base": 2472134.28,
          "taker_buy_quote": 11564526.64685
        },
        {
          "timestamp": 1737763200000,
          "datetime": "2025-01-25T00:00:00",
          "open": 4.543,
          "high": 4.662,
          "low": 4.451,
          "close": 4.543,
          "volume": 2921175.78,
          "close_time": 1737849599999,
          "quote_volume": 13283934.10757,
          "trades": 130794,
          "taker_buy_base": 1385985.31,
          "taker_buy_quote": 6306164.18812
        },
        {
          "timestamp": 1737849600000,
          "datetime": "2025-01-26T00:00:00",
          "open": 4.543,
          "high": 4.638,
          "low": 4.337,
          "close": 4.346,
          "volume": 2639434.8,
          "close_time": 1737935999999,
          "quote_volume": 11936276.89695,
          "trades": 110249,
          "taker_buy_base": 1177211.98,
          "taker_buy_quote": 5331972.92761
        },
        {
          "timestamp": 1737936000000,
          "datetime": "2025-01-27T00:00:00",
          "open": 4.345,
          "high": 4.345,
          "low": 3.82,
          "close": 4.053,
          "volume": 12030684.38,
          "close_time": 1738022399999,
          "quote_volume": 48342278.1773,
          "trades": 433870,
          "taker_buy_base": 5839067.19,
          "taker_buy_quote": 23433981.97015
        },
        {
          "timestamp": 1738022400000,
          "datetime": "2025-01-28T00:00:00",
          "open": 4.053,
          "high": 4.122,
          "low": 3.756,
          "close": 3.807,
          "volume": 4483251.28,
          "close_time": 1738108799999,
          "quote_volume": 17831411.82724,
          "trades": 159339,
          "taker_buy_base": 2256497.62,
          "taker_buy_quote": 8981680.40287
        },
        {
          "timestamp": 1738108800000,
          "datetime": "2025-01-29T00:00:00",
          "open": 3.807,
          "high": 4.095,
          "low": 3.793,
          "close": 3.922,
          "volume": 6103938.63,
          "close_time": 1738195199999,
          "quote_volume": 24073401.55488,
          "trades": 215581,
          "taker_buy_base": 3174103.89,
          "taker_buy_quote": 12519774.5894
        },
        {
          "timestamp": 1738195200000,
          "datetime": "2025-01-30T00:00:00",
          "open": 3.922,
          "high": 4.358,
          "low": 3.862,
          "close": 4.245,
          "volume": 5237684.39,
          "close_time": 1738281599999,
          "quote_volume": 21916083.69297,
          "trades": 166293,
          "taker_buy_base": 2578019.38,
          "taker_buy_quote": 10777430.96243
        },
        {
          "timestamp": 1738281600000,
          "datetime": "2025-01-31T00:00:00",
          "open": 4.245,
          "high": 4.54,
          "low": 4.136,
          "close": 4.341,
          "volume": 6223752.28,
          "close_time": 1738367999999,
          "quote_volume": 27067995.45037,
          "trades": 193796,
          "taker_buy_base": 2899781.88,
          "taker_buy_quote": 12618947.31023
        },
        {
          "timestamp": 1738368000000,
          "datetime": "2025-02-01T00:00:00",
          "open": 4.339,
          "high": 4.456,
          "low": 3.875,
          "close": 3.925,
          "volume": 4939389.4,
          "close_time": 1738454399999,
          "quote_volume": 20720335.06309,
          "trades": 165170,
          "taker_buy_base": 2181413.83,
          "taker_buy_quote": 9155353.66868
        },
        {
          "timestamp": 1738454400000,
          "datetime": "2025-02-02T00:00:00",
          "open": 3.925,
          "high": 4.025,
          "low": 3.0,
          "close": 3.3,
          "volume": 16211074.94,
          "close_time": 1738540799999,
          "quote_volume": 56833633.23941,
          "trades": 495971,
          "taker_buy_base": 7593580.01,
          "taker_buy_quote": 26592027.81738
        },
        {
          "timestamp": 1738540800000,
          "datetime": "2025-02-03T00:00:00",
          "open": 3.301,
          "high": 3.514,
          "low": 2.353,
          "close": 3.499,
          "volume": 37783674.95,
          "close_time": 1738627199999,
          "quote_volume": 112376843.8871,
          "trades": 926263,
          "taker_buy_base": 18660064.01,
          "taker_buy_quote": 55546644.96367
        },
        {
          "timestamp": 1738627200000,
          "datetime": "2025-02-04T00:00:00",
          "open": 3.498,
          "high": 3.511,
          "low": 3.039,
          "close": 3.249,
          "volume": 14358103.6,
          "close_time": 1738713599999,
          "quote_volume": 46119876.25758,
          "trades": 427404,
          "taker_buy_base": 6781577.65,
          "taker_buy_quote": 21796332.89995
        },
        {
          "timestamp": 1738713600000,
          "datetime": "2025-02-05T00:00:00",
          "open": 3.25,
          "high": 3.314,
          "low": 2.974,
          "close": 3.026,
          "volume": 7955077.83,
          "close_time": 1738799999999,
          "quote_volume": 25121043.60828,
          "trades": 260122,
          "taker_buy_base": 3771130.66,
          "taker_buy_quote": 11917877.36345
        },
        {
          "timestamp": 1738800000000,
          "datetime": "2025-02-06T00:00:00",
          "open": 3.026,
          "high": 3.14,
          "low": 2.822,
          "close": 2.916,
          "volume": 11186095.89,
          "close_time": 1738886399999,
          "quote_volume": 33211193.42146,
          "trades": 280903,
          "taker_buy_base": 5353972.73,
          "taker_buy_quote": 15881619.97391
        },
        {
          "timestamp": 1738886400000,
          "datetime": "2025-02-07T00:00:00",
          "open": 2.917,
          "high": 3.108,
          "low": 2.723,
          "close": 2.82,
          "volume": 6918519.87,
          "close_time": 1738972799999,
          "quote_volume": 20309940.82233,
          "trades": 216650,
          "taker_buy_base": 3430272.36,
          "taker_buy_quote": 10075032.14055
        },
        {
          "timestamp": 1738972800000,
          "datetime": "2025-02-08T00:00:00",
          "open": 2.821,
          "high": 3.047,
          "low": 2.775,
          "close": 3.033,
          "volume": 4555827.98,
          "close_time": 1739059199999,
          "quote_volume": 13125856.96716,
          "trades": 124238,
          "taker_buy_base": 2277252.01,
          "taker_buy_quote": 6567332.94
        },
        {
          "timestamp": 1739059200000,
          "datetime": "2025-02-09T00:00:00",
          "open": 3.033,
          "high": 3.187,
          "low": 2.917,
          "close": 3.114,
          "volume": 6460398.07,
          "close_time": 1739145599999,
          "quote_volume": 19809879.56866,
          "trades": 164806,
          "taker_buy_base": 3255261.84,
          "taker_buy_quote": 9985876.69672
        },
        {
          "timestamp": 1739145600000,
          "datetime": "2025-02-10T00:00:00",
          "open": 3.113,
          "high": 3.32,
          "low": 3.009,
          "close": 3.232,
          "volume": 6183441.26,
          "close_time": 1739231999999,
          "quote_volume": 19709186.49518,
          "trades": 141709,
          "taker_buy_base": 3107160.2,
          "taker_buy_quote": 9916361.90287
        },
        {
          "timestamp": 1739232000000,
          "datetime": "2025-02-11T00:00:00",
          "open": 3.232,
          "high": 3.57,
          "low": 3.184,
          "close": 3.224,
          "volume": 8321663.71,
          "close_time": 1739318399999,
          "quote_volume": 28239848.89297,
          "trades": 108805,
          "taker_buy_base": 3864255.16,
          "taker_buy_quote": 13111312.36113
        },
        {
          "timestamp": 1739318400000,
          "datetime": "2025-02-12T00:00:00",
          "open": 3.224,
          "high": 3.309,
          "low": 2.968,
          "close": 3.222,
          "volume": 9225626.11,
          "close_time": 1739404799999,
          "quote_volume": 29086266.59403,
          "trades": 135853,
          "taker_buy_base": 4578910.19,
          "taker_buy_quote": 14443969.03026
        },
        {
          "timestamp": 1739404800000,
          "datetime": "2025-02-13T00:00:00",
          "open": 3.222,
          "high": 3.256,
          "low": 2.942,
          "close": 3.044,
          "volume": 5882023.65,
          "close_time": 1739491199999,
          "quote_volume": 18067175.11672,
          "trades": 76948,
          "taker_buy_base": 2937755.54,
          "taker_buy_quote": 9023047.18531
        },
        {
          "timestamp": 1739491200000,
          "datetime": "2025-02-14T00:00:00",
          "open": 3.045,
          "high": 3.305,
          "low": 3.032,
          "close": 3.18,
          "volume": 5423758.47,
          "close_time": 1739577599999,
          "quote_volume": 17243881.14468,
          "trades": 83281,
          "taker_buy_base": 2620947.98,
          "taker_buy_quote": 8341275.04798
        },
        {
          "timestamp": 1739577600000,
          "datetime": "2025-02-15T00:00:00",
          "open": 3.179,
          "high": 3.224,
          "low": 3.015,
          "close": 3.066,
          "volume": 3099382.8,
          "close_time": 1739663999999,
          "quote_volume": 9656019.81518,
          "trades": 48144,
          "taker_buy_base": 1401592.1,
          "taker_buy_quote": 4370398.07937
        },
        {
          "timestamp": 1739664000000,
          "datetime": "2025-02-16T00:00:00",
          "open": 3.067,
          "high": 3.108,
          "low": 2.976,
          "close": 3.03,
          "volume": 3587124.5,
          "close_time": 1739750399999,
          "quote_volume": 10908159.97746,
          "trades": 51562,
          "taker_buy_base": 1795840.82,
          "taker_buy_quote": 5463206.04506
        },
        {
          "timestamp": 1739750400000,
          "datetime": "2025-02-17T00:00:00",
          "open": 3.031,
          "high": 3.232,
          "low": 2.998,
          "close": 3.13,
          "volume": 5423476.24,
          "close_time": 1739836799999,
          "quote_volume": 16931841.0344,
          "trades": 88663,
          "taker_buy_base": 2724356.04,
          "taker_buy_quote": 8520569.9416
        },
        {
          "timestamp": 1739836800000,
          "datetime": "2025-02-18T00:00:00",
          "open": 3.131,
          "high": 3.209,
          "low": 2.929,
          "close": 3.002,
          "volume": 8351903.1,
          "close_time": 1739923199999,
          "quote_volume": 25502515.65945,
          "trades": 123509,
          "taker_buy_base": 4127177.95,
          "taker_buy_quote": 12613445.29106
        },
        {
          "timestamp": 1739923200000,
          "datetime": "2025-02-19T00:00:00",
          "open": 3.003,
          "high": 3.209,
          "low": 2.928,
          "close": 3.142,
          "volume": 5852739.4,
          "close_time": 1740009599999,
          "quote_volume": 18066240.84315,
          "trades": 89410,
          "taker_buy_base": 2870321.94,
          "taker_buy_quote": 8867392.87422
        },
        {
          "timestamp": 1740009600000,
          "datetime": "2025-02-20T00:00:00",
          "open": 3.142,
          "high": 3.788,
          "low": 3.128,
          "close": 3.663,
          "volume": 15849965.13,
          "close_time": 1740095999999,
          "quote_volume": 55450165.86825,
          "trades": 245172,
          "taker_buy_base": 7865691.6,
          "taker_buy_quote": 27471907.85945
        },
        {
          "timestamp": 1740096000000,
          "datetime": "2025-02-21T00:00:00",
          "open": 3.662,
          "high": 3.795,
          "low": 3.461,
          "close": 3.59,
          "volume": 11687803.94,
          "close_time": 1740182399999,
          "quote_volume": 42708651.98352,
          "trades": 237730,
          "taker_buy_base": 5320286.88,
          "taker_buy_quote": 19434591.29432
        },
        {
          "timestamp": 1740182400000,
          "datetime": "2025-02-22T00:00:00",
          "open": 3.589,
          "high": 4.0,
          "low": 3.504,
          "close": 3.758,
          "volume": 10092070.14,
          "close_time": 1740268799999,
          "quote_volume": 38117086.07599,
          "trades": 169381,
          "taker_buy_base": 4966629.07,
          "taker_buy_quote": 18759411.7535
        },
        {
          "timestamp": 1740268800000,
          "datetime": "2025-02-23T00:00:00",
          "open": 3.757,
          "high": 3.809,
          "low": 3.663,
          "close": 3.709,
          "volume": 3947681.69,
          "close_time": 1740355199999,
          "quote_volume": 14721268.22781,
          "trades": 75859,
          "taker_buy_base": 1845662.23,
          "taker_buy_quote": 6884295.22805
        },
        {
          "timestamp": 1740355200000,
          "datetime": "2025-02-24T00:00:00",
          "open": 3.709,
          "high": 3.753,
          "low": 3.2,
          "close": 3.242,
          "volume": 9390478.23,
          "close_time": 1740441599999,
          "quote_volume": 32726047.49013,
          "trades": 173946,
          "taker_buy_base": 4253655.8,
          "taker_buy_quote": 14831034.21113
        },
        {
          "timestamp": 1740441600000,
          "datetime": "2025-02-25T00:00:00",
          "open": 3.241,
          "high": 3.807,
          "low": 3.011,
          "close": 3.642,
          "volume": 14162408.71,
          "close_time": 1740527999999,
          "quote_volume": 47751550.09189,
          "trades": 277082,
          "taker_buy_base": 7034317.14,
          "taker_buy_quote": 23755433.41863
        },
        {
          "timestamp": 1740528000000,
          "datetime": "2025-02-26T00:00:00",
          "open": 3.643,
          "high": 4.097,
          "low": 3.58,
          "close": 3.83,
          "volume": 17182863.35,
          "close_time": 1740614399999,
          "quote_volume": 65951782.21948,
          "trades": 337948,
          "taker_buy_base": 8109127.08,
          "taker_buy_quote": 31162789.85739
        },
        {
          "timestamp": 1740614400000,
          "datetime": "2025-02-27T00:00:00",
          "open": 3.83,
          "high": 3.989,
          "low": 3.603,
          "close": 3.639,
          "volume": 7305103.73,
          "close_time": 1740700799999,
          "quote_volume": 27687596.29668,
          "trades": 139348,
          "taker_buy_base": 3446664.79,
          "taker_buy_quote": 13091308.65928
        },
        {
          "timestamp": 1740700800000,
          "datetime": "2025-02-28T00:00:00",
          "open": 3.638,
          "high": 4.157,
          "low": 3.389,
          "close": 4.084,
          "volume": 13120322.69,
          "close_time": 1740787199999,
          "quote_volume": 48316920.25801,
          "trades": 240458,
          "taker_buy_base": 6440443.34,
          "taker_buy_quote": 23710794.88321
        },
        {
          "timestamp": 1740787200000,
          "datetime": "2025-03-01T00:00:00",
          "open": 4.082,
          "high": 4.318,
          "low": 4.039,
          "close": 4.169,
          "volume": 8762638.01,
          "close_time": 1740873599999,
          "quote_volume": 36459360.20195,
          "trades": 212540,
          "taker_buy_base": 4196334.47,
          "taker_buy_quote": 17460905.24133
        },
        {
          "timestamp": 1740873600000,
          "datetime": "2025-03-02T00:00:00",
          "open": 4.168,
          "high": 4.5,
          "low": 4.08,
          "close": 4.154,
          "volume": 10117360.57,
          "close_time": 1740959999999,
          "quote_volume": 42934400.43659,
          "trades": 272397,
          "taker_buy_base": 4998057.43,
          "taker_buy_quote": 21232443.9975
        },
        {
          "timestamp": 1740960000000,
          "datetime": "2025-03-03T00:00:00",
          "open": 4.153,
          "high": 4.161,
          "low": 3.317,
          "close": 3.419,
          "volume": 12516873.12,
          "close_time": 1741046399999,
          "quote_volume": 46420890.39152,
          "trades": 255681,
          "taker_buy_base": 5812933.92,
          "taker_buy_quote": 21587306.06008
        },
        {
          "timestamp": 1741046400000,
          "datetime": "2025-03-04T00:00:00",
          "open": 3.419,
          "high": 3.604,
          "low": 3.186,
          "close": 3.419,
          "volume": 13247460.12,
          "close_time": 1741132799999,
          "quote_volume": 45152254.03479,
          "trades": 269591,
          "taker_buy_base": 6533292.56,
          "taker_buy_quote": 22281872.04877
        },
        {
          "timestamp": 1741132800000,
          "datetime": "2025-03-05T00:00:00",
          "open": 3.418,
          "high": 3.504,
          "low": 3.23,
          "close": 3.377,
          "volume": 5711702.97,
          "close_time": 1741219199999,
          "quote_volume": 19235428.44059,
          "trades": 88919,
          "taker_buy_base": 2748221.49,
          "taker_buy_quote": 9258668.0185
        },
        {
          "timestamp": 1741219200000,
          "datetime": "2025-03-06T00:00:00",
          "open": 3.378,
          "high": 3.493,
          "low": 3.129,
          "close": 3.173,
          "volume": 7417173.25,
          "close_time": 1741305599999,
          "quote_volume": 24612770.47559,
          "trades": 87880,
          "taker_buy_base": 3394783.2,
          "taker_buy_quote": 11291864.47321
        },
        {
          "timestamp": 1741305600000,
          "datetime": "2025-03-07T00:00:00",
          "open": 3.174,
          "high": 3.306,
          "low": 3.063,
          "close": 3.158,
          "volume": 6081054.5,
          "close_time": 1741391999999,
          "quote_volume": 19440785.06352,
          "trades": 98137,
          "taker_buy_base": 3051813.13,
          "taker_buy_quote": 9760714.03166
        },
        {
          "timestamp": 1741392000000,
          "datetime": "2025-03-08T00:00:00",
          "open": 3.159,
          "high": 3.359,
          "low": 3.067,
          "close": 3.293,
          "volume": 4515366.43,
          "close_time": 1741478399999,
          "quote_volume": 14685724.96914,
          "trades": 64722,
          "taker_buy_base": 2069131.24,
          "taker_buy_quote": 6743474.23375
        },
        {
          "timestamp": 1741478400000,
          "datetime": "2025-03-09T00:00:00",
          "open": 3.293,
          "high": 3.348,
          "low": 3.008,
          "close": 3.031,
          "volume": 7317299.52,
          "close_time": 1741564799999,
          "quote_volume": 23345071.91454,
          "trades": 111810,
          "taker_buy_base": 3103019.58,
          "taker_buy_quote": 9920795.64152
        },
        {
          "timestamp": 1741564800000,
          "datetime": "2025-03-10T00:00:00",
          "open": 3.032,
          "high": 3.206,
          "low": 2.737,
          "close": 2.8,
          "volume": 10537789.9,
          "close_time": 1741651199999,
          "quote_volume": 31375727.45252,
          "trades": 145222,
          "taker_buy_base": 4951125.92,
          "taker_buy_quote": 14761127.45685
        },
        {
          "timestamp": 1741651200000,
          "datetime": "2025-03-11T00:00:00",
          "open": 2.801,
          "high": 3.216,
          "low": 2.629,
          "close": 3.208,
          "volume": 8889104.88,
          "close_time": 1741737599999,
          "quote_volume": 26210817.64577,
          "trades": 139775,
          "taker_buy_base": 4252783.72,
          "taker_buy_quote": 12534035.43603
        },
        {
          "timestamp": 1741737600000,
          "datetime": "2025-03-12T00:00:00",
          "open": 3.208,
          "high": 3.798,
          "low": 3.166,
          "close": 3.677,
          "volume": 14933947.02,
          "close_time": 1741823999999,
          "quote_volume": 51399199.64161,
          "trades": 243085,
          "taker_buy_base": 7593044.29,
          "taker_buy_quote": 26191196.61652
        },
        {
          "timestamp": 1741824000000,
          "datetime": "2025-03-13T00:00:00",
          "open": 3.676,
          "high": 3.72,
          "low": 3.427,
          "close": 3.63,
          "volume": 6562761.86,
          "close_time": 1741910399999,
          "quote_volume": 23453947.51606,
          "trades": 126323,
          "taker_buy_base": 2892911.4,
          "taker_buy_quote": 10356529.63027
        },
        {
          "timestamp": 1741910400000,
          "datetime": "2025-03-14T00:00:00",
          "open": 3.632,
          "high": 3.717,
          "low": 3.517,
          "close": 3.529,
          "volume": 4858582.45,
          "close_time": 1741996799999,
          "quote_volume": 17561068.84978,
          "trades": 69516,
          "taker_buy_base": 2234629.37,
          "taker_buy_quote": 8087993.99056
        },
        {
          "timestamp": 1741996800000,
          "datetime": "2025-03-15T00:00:00",
          "open": 3.528,
          "high": 3.758,
          "low": 3.496,
          "close": 3.617,
          "volume": 3204283.8,
          "close_time": 1742083199999,
          "quote_volume": 11660360.81091,
          "trades": 56504,
          "taker_buy_base": 1625011.05,
          "taker_buy_quote": 5909571.72411
        },
        {
          "timestamp": 1742083200000,
          "datetime": "2025-03-16T00:00:00",
          "open": 3.619,
          "high": 3.686,
          "low": 3.37,
          "close": 3.386,
          "volume": 2924480.99,
          "close_time": 1742169599999,
          "quote_volume": 10268812.86135,
          "trades": 50423,
          "taker_buy_base": 1363611.25,
          "taker_buy_quote": 4790325.72905
        },
        {
          "timestamp": 1742169600000,
          "datetime": "2025-03-17T00:00:00",
          "open": 3.386,
          "high": 3.506,
          "low": 3.341,
          "close": 3.388,
          "volume": 3669962.54,
          "close_time": 1742255999999,
          "quote_volume": 12522456.01553,
          "trades": 55816,
          "taker_buy_base": 1755355.44,
          "taker_buy_quote": 5992032.03276
        },
        {
          "timestamp": 1742256000000,
          "datetime": "2025-03-18T00:00:00",
          "open": 3.389,
          "high": 3.454,
          "low": 3.122,
          "close": 3.231,
          "volume": 6482978.58,
          "close_time": 1742342399999,
          "quote_volume": 21092367.29468,
          "trades": 115055,
          "taker_buy_base": 3009133.6,
          "taker_buy_quote": 9755416.8705
        },
        {
          "timestamp": 1742342400000,
          "datetime": "2025-03-19T00:00:00",
          "open": 3.232,
          "high": 3.458,
          "low": 3.193,
          "close": 3.418,
          "volume": 7102123.47,
          "close_time": 1742428799999,
          "quote_volume": 23530253.95631,
          "trades": 87739,
          "taker_buy_base": 3724819.92,
          "taker_buy_quote": 12370508.97549
        },
        {
          "timestamp": 1742428800000,
          "datetime": "2025-03-20T00:00:00",
          "open": 3.418,
          "high": 3.46,
          "low": 3.25,
          "close": 3.351,
          "volume": 3348686.4,
          "close_time": 1742515199999,
          "quote_volume": 11148505.86649,
          "trades": 49188,
          "taker_buy_base": 1522837.59,
          "taker_buy_quote": 5071480.58749
        },
        {
          "timestamp": 1742515200000,
          "datetime": "2025-03-21T00:00:00",
          "open": 3.351,
          "high": 3.457,
          "low": 3.251,
          "close": 3.296,
          "volume": 3603584.15,
          "close_time": 1742601599999,
          "quote_volume": 12136480.9928,
          "trades": 49014,
          "taker_buy_base": 1699667.44,
          "taker_buy_quote": 5725277.04609
        },
        {
          "timestamp": 1742601600000,
          "datetime": "2025-03-22T00:00:00",
          "open": 3.295,
          "high": 3.493,
          "low": 3.264,
          "close": 3.381,
          "volume": 2660204.85,
          "close_time": 1742687999999,
          "quote_volume": 9063339.20731,
          "trades": 37910,
          "taker_buy_base": 1250624.23,
          "taker_buy_quote": 4261352.6579
        },
        {
          "timestamp": 1742688000000,
          "datetime": "2025-03-23T00:00:00",
          "open": 3.381,
          "high": 3.597,
          "low": 3.321,
          "close": 3.545,
          "volume": 3494413.28,
          "close_time": 1742774399999,
          "quote_volume": 12111767.3394,
          "trades": 46938,
          "taker_buy_base": 1786979.32,
          "taker_buy_quote": 6194866.33314
        },
        {
          "timestamp": 1742774400000,
          "datetime": "2025-03-24T00:00:00",
          "open": 3.545,
          "high": 3.727,
          "low": 3.512,
          "close": 3.647,
          "volume": 4356472.79,
          "close_time": 1742860799999,
          "quote_volume": 15794896.70586,
          "trades": 65142,
          "taker_buy_base": 2044586.58,
          "taker_buy_quote": 7417137.93016
        },
        {
          "timestamp": 1742860800000,
          "datetime": "2025-03-25T00:00:00",
          "open": 3.646,
          "high": 3.755,
          "low": 3.607,
          "close": 3.687,
          "volume": 3177947.53,
          "close_time": 1742947199999,
          "quote_volume": 11662943.68875,
          "trades": 45034,
          "taker_buy_base": 1450207.35,
          "taker_buy_quote": 5330861.39698
        },
        {
          "timestamp": 1742947200000,
          "datetime": "2025-03-26T00:00:00",
          "open": 3.686,
          "high": 3.724,
          "low": 3.467,
          "close": 3.583,
          "volume": 3447455.75,
          "close_time": 1743033599999,
          "quote_volume": 12384281.94474,
          "trades": 51024,
          "taker_buy_base": 1656718.92,
          "taker_buy_quote": 5951588.17773
        },
        {
          "timestamp": 1743033600000,
          "datetime": "2025-03-27T00:00:00",
          "open": 3.583,
          "high": 3.813,
          "low": 3.576,
          "close": 3.709,
          "volume": 4151225.29,
          "close_time": 1743119999999,
          "quote_volume": 15421233.36509,
          "trades": 72594,
          "taker_buy_base": 2201065.35,
          "taker_buy_quote": 8185953.88688
        },
        {
          "timestamp": 1743120000000,
          "datetime": "2025-03-28T00:00:00",
          "open": 3.709,
          "high": 3.813,
          "low": 3.376,
          "close": 3.429,
          "volume": 4254448.23,
          "close_time": 1743206399999,
          "quote_volume": 15330290.7383,
          "trades": 71691,
          "taker_buy_base": 1970016.58,
          "taker_buy_quote": 7107964.1778
        },
        {
          "timestamp": 1743206400000,
          "datetime": "2025-03-29T00:00:00",
          "open": 3.43,
          "high": 3.475,
          "low": 3.13,
          "close": 3.216,
          "volume": 2379452.81,
          "close_time": 1743292799999,
          "quote_volume": 7780554.11601,
          "trades": 35772,
          "taker_buy_base": 1063813.07,
          "taker_buy_quote": 3479175.78438
        },
        {
          "timestamp": 1743292800000,
          "datetime": "2025-03-30T00:00:00",
          "open": 3.216,
          "high": 3.379,
          "low": 3.181,
          "close": 3.246,
          "volume": 1696567.39,
          "close_time": 1743379199999,
          "quote_volume": 5570106.01331,
          "trades": 26049,
          "taker_buy_base": 790219.17,
          "taker_buy_quote": 2595976.57112
        },
        {
          "timestamp": 1743379200000,
          "datetime": "2025-03-31T00:00:00",
          "open": 3.247,
          "high": 3.456,
          "low": 3.02,
          "close": 3.064,
          "volume": 3558882.88,
          "close_time": 1743465599999,
          "quote_volume": 11289454.42192,
          "trades": 54964,
          "taker_buy_base": 1679204.07,
          "taker_buy_quote": 5341829.89022
        },
        {
          "timestamp": 1743465600000,
          "datetime": "2025-04-01T00:00:00",
          "open": 3.063,
          "high": 3.212,
          "low": 3.043,
          "close": 3.146,
          "volume": 2891046.3,
          "close_time": 1743551999999,
          "quote_volume": 9088406.43241,
          "trades": 36019,
          "taker_buy_base": 1559067.69,
          "taker_buy_quote": 4903384.41903
        },
        {
          "timestamp": 1743552000000,
          "datetime": "2025-04-02T00:00:00",
          "open": 3.145,
          "high": 3.236,
          "low": 2.881,
          "close": 2.915,
          "volume": 4083950.52,
          "close_time": 1743638399999,
          "quote_volume": 12583514.53313,
          "trades": 67560,
          "taker_buy_base": 1995854.23,
          "taker_buy_quote": 6143750.71085
        },
        {
          "timestamp": 1743638400000,
          "datetime": "2025-04-03T00:00:00",
          "open": 2.914,
          "high": 2.981,
          "low": 2.652,
          "close": 2.838,
          "volume": 5340660.21,
          "close_time": 1743724799999,
          "quote_volume": 14894678.8903,
          "trades": 65527,
          "taker_buy_base": 2694950.65,
          "taker_buy_quote": 7498125.33019
        },
        {
          "timestamp": 1743724800000,
          "datetime": "2025-04-04T00:00:00",
          "open": 2.839,
          "high": 2.868,
          "low": 2.626,
          "close": 2.731,
          "volume": 5293122.58,
          "close_time": 1743811199999,
          "quote_volume": 14561433.95362,
          "trades": 73083,
          "taker_buy_base": 2748595.98,
          "taker_buy_quote": 7555751.93875
        },
        {
          "timestamp": 1743811200000,
          "datetime": "2025-04-05T00:00:00",
          "open": 2.731,
          "high": 2.792,
          "low": 2.636,
          "close": 2.697,
          "volume": 2555203.4,
          "close_time": 1743897599999,
          "quote_volume": 6922091.75709,
          "trades": 37361,
          "taker_buy_base": 1027707.48,
          "taker_buy_quote": 2786120.25292
        },
        {
          "timestamp": 1743897600000,
          "datetime": "2025-04-06T00:00:00",
          "open": 2.698,
          "high": 2.704,
          "low": 2.298,
          "close": 2.349,
          "volume": 6252986.55,
          "close_time": 1743983999999,
          "quote_volume": 15509188.69928,
          "trades": 84766,
          "taker_buy_base": 2881774.53,
          "taker_buy_quote": 7129462.75224
        },
        {
          "timestamp": 1743984000000,
          "datetime": "2025-04-07T00:00:00",
          "open": 2.35,
          "high": 2.585,
          "low": 2.146,
          "close": 2.48,
          "volume": 11228649.22,
          "close_time": 1744070399999,
          "quote_volume": 26727005.6288,
          "trades": 128022,
          "taker_buy_base": 5703932.02,
          "taker_buy_quote": 13625744.52291
        },
        {
          "timestamp": 1744070400000,
          "datetime": "2025-04-08T00:00:00",
          "open": 2.48,
          "high": 2.569,
          "low": 2.313,
          "close": 2.333,
          "volume": 5605723.6,
          "close_time": 1744156799999,
          "quote_volume": 13763432.10203,
          "trades": 80082,
          "taker_buy_base": 2656445.52,
          "taker_buy_quote": 6530102.12687
        },
        {
          "timestamp": 1744156800000,
          "datetime": "2025-04-09T00:00:00",
          "open": 2.333,
          "high": 2.597,
          "low": 2.239,
          "close": 2.557,
          "volume": 9891037.04,
          "close_time": 1744243199999,
          "quote_volume": 23745333.98535,
          "trades": 126380,
          "taker_buy_base": 4871254.78,
          "taker_buy_quote": 11706192.51153
        },
        {
          "timestamp": 1744243200000,
          "datetime": "2025-04-10T00:00:00",
          "open": 2.558,
          "high": 2.59,
          "low": 2.426,
          "close": 2.448,
          "volume": 5374139.92,
          "close_time": 1744329599999,
          "quote_volume": 13471201.85056,
          "trades": 76995,
          "taker_buy_base": 2637621.82,
          "taker_buy_quote": 6619303.38255
        },
        {
          "timestamp": 1744329600000,
          "datetime": "2025-04-11T00:00:00",
          "open": 2.448,
          "high": 2.608,
          "low": 2.439,
          "close": 2.528,
          "volume": 4859017.7,
          "close_time": 1744415999999,
          "quote_volume": 12147008.32086,
          "trades": 59347,
          "taker_buy_base": 2437907.66,
          "taker_buy_quote": 6099843.84367
        },
        {
          "timestamp": 1744416000000,
          "datetime": "2025-04-12T00:00:00",
          "open": 2.528,
          "high": 2.688,
          "low": 2.493,
          "close": 2.65,
          "volume": 4642148.01,
          "close_time": 1744502399999,
          "quote_volume": 12091972.88471,
          "trades": 59789,
          "taker_buy_base": 2278711.92,
          "taker_buy_quote": 5929039.46002
        },
        {
          "timestamp": 1744502400000,
          "datetime": "2025-04-13T00:00:00",
          "open": 2.65,
          "high": 2.658,
          "low": 2.38,
          "close": 2.418,
          "volume": 5085584.74,
          "close_time": 1744588799999,
          "quote_volume": 12819970.39738,
          "trades": 58312,
          "taker_buy_base": 2436939.08,
          "taker_buy_quote": 6153389.55389
        },
        {
          "timestamp": 1744588800000,
          "datetime": "2025-04-14T00:00:00",
          "open": 2.419,
          "high": 2.59,
          "low": 2.416,
          "close": 2.481,
          "volume": 3914868.69,
          "close_time": 1744675199999,
          "quote_volume": 9795426.32088,
          "trades": 54106,
          "taker_buy_base": 1969275.2,
          "taker_buy_quote": 4930142.52932
        },
        {
          "timestamp": 1744675200000,
          "datetime": "2025-04-15T00:00:00",
          "open": 2.482,
          "high": 2.553,
          "low": 2.426,
          "close": 2.438,
          "volume": 3867397.2,
          "close_time": 1744761599999,
          "quote_volume": 9641621.28186,
          "trades": 54381,
          "taker_buy_base": 1954084.32,
          "taker_buy_quote": 4877069.64744
        },
        {
          "timestamp": 1744761600000,
          "datetime": "2025-04-16T00:00:00",
          "open": 2.437,
          "high": 2.464,
          "low": 2.225,
          "close": 2.281,
          "volume": 5716564.92,
          "close_time": 1744847999999,
          "quote_volume": 13180149.87275,
          "trades": 91676,
          "taker_buy_base": 3067793.68,
          "taker_buy_quote": 7069162.88939
        },
        {
          "timestamp": 1744848000000,
          "datetime": "2025-04-17T00:00:00",
          "open": 2.282,
          "high": 2.373,
          "low": 2.251,
          "close": 2.351,
          "volume": 3369982.8,
          "close_time": 1744934399999,
          "quote_volume": 7803319.61401,
          "trades": 39391,
          "taker_buy_base": 1645917.62,
          "taker_buy_quote": 3813175.06865
        },
        {
          "timestamp": 1744934400000,
          "datetime": "2025-04-18T00:00:00",
          "open": 2.351,
          "high": 2.428,
          "low": 2.327,
          "close": 2.382,
          "volume": 2485501.62,
          "close_time": 1745020799999,
          "quote_volume": 5921718.39433,
          "trades": 36835,
          "taker_buy_base": 1124998.13,
          "taker_buy_quote": 2681911.44723
        },
        {
          "timestamp": 1745020800000,
          "datetime": "2025-04-19T00:00:00",
          "open": 2.382,
          "high": 2.499,
          "low": 2.346,
          "close": 2.481,
          "volume": 3288407.56,
          "close_time": 1745107199999,
          "quote_volume": 7954897.01207,
          "trades": 37392,
          "taker_buy_base": 1600465.44,
          "taker_buy_quote": 3870192.50554
        },
        {
          "timestamp": 1745107200000,
          "datetime": "2025-04-20T00:00:00",
          "open": 2.481,
          "high": 2.545,
          "low": 2.433,
          "close": 2.532,
          "volume": 2467912.87,
          "close_time": 1745193599999,
          "quote_volume": 6119906.71308,
          "trades": 35610,
          "taker_buy_base": 1142709.93,
          "taker_buy_quote": 2835474.89821
        },
        {
          "timestamp": 1745193600000,
          "datetime": "2025-04-21T00:00:00",
          "open": 2.533,
          "high": 2.632,
          "low": 2.52,
          "close": 2.563,
          "volume": 4190496.47,
          "close_time": 1745279999999,
          "quote_volume": 10789204.63769,
          "trades": 51243,
          "taker_buy_base": 2057210.59,
          "taker_buy_quote": 5297863.58711
        },
        {
          "timestamp": 1745280000000,
          "datetime": "2025-04-22T00:00:00",
          "open": 2.563,
          "high": 2.791,
          "low": 2.476,
          "close": 2.768,
          "volume": 6097576.95,
          "close_time": 1745366399999,
          "quote_volume": 15988075.29308,
          "trades": 83927,
          "taker_buy_base": 2986177.97,
          "taker_buy_quote": 7826427.75168
        },
        {
          "timestamp": 1745366400000,
          "datetime": "2025-04-23T00:00:00",
          "open": 2.768,
          "high": 2.881,
          "low": 2.742,
          "close": 2.765,
          "volume": 5956401.93,
          "close_time": 1745452799999,
          "quote_volume": 16759790.17053,
          "trades": 102144,
          "taker_buy_base": 2946534.41,
          "taker_buy_quote": 8293366.88165
        },
        {
          "timestamp": 1745452800000,
          "datetime": "2025-04-24T00:00:00",
          "open": 2.765,
          "high": 2.92,
          "low": 2.719,
          "close": 2.871,
          "volume": 6313878.64,
          "close_time": 1745539199999,
          "quote_volume": 17826494.87174,
          "trades": 88188,
          "taker_buy_base": 3242192.93,
          "taker_buy_quote": 9167414.00489
        },
        {
          "timestamp": 1745539200000,
          "datetime": "2025-04-25T00:00:00",
          "open": 2.871,
          "high": 2.934,
          "low": 2.732,
          "close": 2.865,
          "volume": 6384370.75,
          "close_time": 1745625599999,
          "quote_volume": 18293157.76983,
          "trades": 96081,
          "taker_buy_base": 3078556.14,
          "taker_buy_quote": 8821201.97033
        },
        {
          "timestamp": 1745625600000,
          "datetime": "2025-04-26T00:00:00",
          "open": 2.866,
          "high": 2.981,
          "low": 2.803,
          "close": 2.947,
          "volume": 3103511.94,
          "close_time": 1745711999999,
          "quote_volume": 9006962.88024,
          "trades": 51932,
          "taker_buy_base": 1524142.95,
          "taker_buy_quote": 4423269.48031
        },
        {
          "timestamp": 1745712000000,
          "datetime": "2025-04-27T00:00:00",
          "open": 2.947,
          "high": 2.96,
          "low": 2.777,
          "close": 2.862,
          "volume": 2610416.89,
          "close_time": 1745798399999,
          "quote_volume": 7455998.48081,
          "trades": 47389,
          "taker_buy_base": 1188773.35,
          "taker_buy_quote": 3395615.02929
        },
        {
          "timestamp": 1745798400000,
          "datetime": "2025-04-28T00:00:00",
          "open": 2.862,
          "high": 3.03,
          "low": 2.764,
          "close": 2.928,
          "volume": 8624256.63,
          "close_time": 1745884799999,
          "quote_volume": 25074163.28207,
          "trades": 122650,
          "taker_buy_base": 4044821.74,
          "taker_buy_quote": 11769792.62295
        },
        {
          "timestamp": 1745884800000,
          "datetime": "2025-04-29T00:00:00",
          "open": 2.929,
          "high": 2.969,
          "low": 2.683,
          "close": 2.737,
          "volume": 5002698.43,
          "close_time": 1745971199999,
          "quote_volume": 14202262.50497,
          "trades": 72379,
          "taker_buy_base": 2460392.78,
          "taker_buy_quote": 6984915.9331
        },
        {
          "timestamp": 1745971200000,
          "datetime": "2025-04-30T00:00:00",
          "open": 2.737,
          "high": 2.785,
          "low": 2.611,
          "close": 2.688,
          "volume": 4667968.24,
          "close_time": 1746057599999,
          "quote_volume": 12619717.62158,
          "trades": 69867,
          "taker_buy_base": 2359416.03,
          "taker_buy_quote": 6382168.50181
        },
        {
          "timestamp": 1746057600000,
          "datetime": "2025-05-01T00:00:00",
          "open": 2.689,
          "high": 2.781,
          "low": 2.609,
          "close": 2.633,
          "volume": 4609728.42,
          "close_time": 1746143999999,
          "quote_volume": 12567240.06643,
          "trades": 66628,
          "taker_buy_base": 2214341.78,
          "taker_buy_quote": 6037672.5094
        },
        {
          "timestamp": 1746144000000,
          "datetime": "2025-05-02T00:00:00",
          "open": 2.633,
          "high": 2.679,
          "low": 2.533,
          "close": 2.554,
          "volume": 4266839.64,
          "close_time": 1746230399999,
          "quote_volume": 11105984.46996,
          "trades": 58911,
          "taker_buy_base": 2013469.52,
          "taker_buy_quote": 5247841.67633
        },
        {
          "timestamp": 1746230400000,
          "datetime": "2025-05-03T00:00:00",
          "open": 2.553,
          "high": 2.558,
          "low": 2.381,
          "close": 2.45,
          "volume": 3266795.18,
          "close_time": 1746316799999,
          "quote_volume": 8094425.41773,
          "trades": 39598,
          "taker_buy_base": 1477786.93,
          "taker_buy_quote": 3664053.73809
        },
        {
          "timestamp": 1746316800000,
          "datetime": "2025-05-04T00:00:00",
          "open": 2.448,
          "high": 2.469,
          "low": 2.354,
          "close": 2.389,
          "volume": 2839915.86,
          "close_time": 1746403199999,
          "quote_volume": 6832655.51529,
          "trades": 37589,
          "taker_buy_base": 1308320.24,
          "taker_buy_quote": 3151895.19169
        },
        {
          "timestamp": 1746403200000,
          "datetime": "2025-05-05T00:00:00",
          "open": 2.389,
          "high": 2.456,
          "low": 2.317,
          "close": 2.357,
          "volume": 3696311.84,
          "close_time": 1746489599999,
          "quote_volume": 8829640.48773,
          "trades": 44540,
          "taker_buy_base": 1706754.24,
          "taker_buy_quote": 4081161.20975
        },
        {
          "timestamp": 1746489600000,
          "datetime": "2025-05-06T00:00:00",
          "open": 2.358,
          "high": 2.397,
          "low": 2.268,
          "close": 2.358,
          "volume": 4645083.29,
          "close_time": 1746575999999,
          "quote_volume": 10903667.2761,
          "trades": 50974,
          "taker_buy_base": 2328070.97,
          "taker_buy_quote": 5474503.57363
        },
        {
          "timestamp": 1746576000000,
          "datetime": "2025-05-07T00:00:00",
          "open": 2.358,
          "high": 2.462,
          "low": 2.335,
          "close": 2.438,
          "volume": 3760858.57,
          "close_time": 1746662399999,
          "quote_volume": 8992380.95551,
          "trades": 54315,
          "taker_buy_base": 1980454.57,
          "taker_buy_quote": 4741231.35983
        },
        {
          "timestamp": 1746662400000,
          "datetime": "2025-05-08T00:00:00",
          "open": 2.438,
          "high": 3.074,
          "low": 2.423,
          "close": 2.742,
          "volume": 30010580.56,
          "close_time": 1746748799999,
          "quote_volume": 80561297.46506,
          "trades": 331013,
          "taker_buy_base": 14694561.58,
          "taker_buy_quote": 39384843.98209
        },
        {
          "timestamp": 1746748800000,
          "datetime": "2025-05-09T00:00:00",
          "open": 2.743,
          "high": 3.093,
          "low": 2.658,
          "close": 3.058,
          "volume": 21464139.72,
          "close_time": 1746835199999,
          "quote_volume": 61221381.65399,
          "trades": 283368,
          "taker_buy_base": 9671027.19,
          "taker_buy_quote": 27649926.85048
        },
        {
          "timestamp": 1746835200000,
          "datetime": "2025-05-10T00:00:00",
          "open": 3.057,
          "high": 3.364,
          "low": 2.987,
          "close": 3.342,
          "volume": 12578773.38,
          "close_time": 1746921599999,
          "quote_volume": 39875202.66653,
          "trades": 181112,
          "taker_buy_base": 6112651.53,
          "taker_buy_quote": 19384784.54093
        },
        {
          "timestamp": 1746921600000,
          "datetime": "2025-05-11T00:00:00",
          "open": 3.34,
          "high": 3.385,
          "low": 3.104,
          "close": 3.211,
          "volume": 9959322.14,
          "close_time": 1747007999999,
          "quote_volume": 32086300.51059,
          "trades": 145362,
          "taker_buy_base": 4578838.94,
          "taker_buy_quote": 14768191.80474
        },
        {
          "timestamp": 1747008000000,
          "datetime": "2025-05-12T00:00:00",
          "open": 3.212,
          "high": 3.38,
          "low": 3.007,
          "close": 3.169,
          "volume": 10300003.4,
          "close_time": 1747094399999,
          "quote_volume": 32925941.04826,
          "trades": 173070,
          "taker_buy_base": 4823924.2,
          "taker_buy_quote": 15436035.74225
        },
        {
          "timestamp": 1747094400000,
          "datetime": "2025-05-13T00:00:00",
          "open": 3.168,
          "high": 3.374,
          "low": 2.959,
          "close": 3.316,
          "volume": 8069653.74,
          "close_time": 1747180799999,
          "quote_volume": 25846956.04492,
          "trades": 132767,
          "taker_buy_base": 4079552.47,
          "taker_buy_quote": 13070247.1692
        },
        {
          "timestamp": 1747180800000,
          "datetime": "2025-05-14T00:00:00",
          "open": 3.317,
          "high": 3.402,
          "low": 3.023,
          "close": 3.056,
          "volume": 7326825.26,
          "close_time": 1747267199999,
          "quote_volume": 23411342.38286,
          "trades": 112253,
          "taker_buy_base": 3787331.96,
          "taker_buy_quote": 12115395.41639
        },
        {
          "timestamp": 1747267200000,
          "datetime": "2025-05-15T00:00:00",
          "open": 3.055,
          "high": 3.085,
          "low": 2.689,
          "close": 2.756,
          "volume": 12193882.65,
          "close_time": 1747353599999,
          "quote_volume": 34711129.91225,
          "trades": 173982,
          "taker_buy_base": 5025554.4,
          "taker_buy_quote": 14308883.46804
        },
        {
          "timestamp": 1747353600000,
          "datetime": "2025-05-16T00:00:00",
          "open": 2.756,
          "high": 2.823,
          "low": 2.642,
          "close": 2.677,
          "volume": 7804085.11,
          "close_time": 1747439999999,
          "quote_volume": 21480037.93427,
          "trades": 113476,
          "taker_buy_base": 3454798.21,
          "taker_buy_quote": 9516557.76393
        },
        {
          "timestamp": 1747440000000,
          "datetime": "2025-05-17T00:00:00",
          "open": 2.676,
          "high": 2.694,
          "low": 2.536,
          "close": 2.578,
          "volume": 4606047.23,
          "close_time": 1747526399999,
          "quote_volume": 12039685.55361,
          "trades": 80477,
          "taker_buy_base": 2180393.83,
          "taker_buy_quote": 5705990.80188
        },
        {
          "timestamp": 1747526400000,
          "datetime": "2025-05-18T00:00:00",
          "open": 2.579,
          "high": 2.776,
          "low": 2.501,
          "close": 2.706,
          "volume": 8248252.82,
          "close_time": 1747612799999,
          "quote_volume": 21791296.32684,
          "trades": 109003,
          "taker_buy_base": 3887573.58,
          "taker_buy_quote": 10276598.88921
        },
        {
          "timestamp": 1747612800000,
          "datetime": "2025-05-19T00:00:00",
          "open": 2.708,
          "high": 2.731,
          "low": 2.513,
          "close": 2.636,
          "volume": 5774532.2,
          "close_time": 1747699199999,
          "quote_volume": 15027552.79193,
          "trades": 85954,
          "taker_buy_base": 2685679.61,
          "taker_buy_quote": 6986551.29496
        },
        {
          "timestamp": 1747699200000,
          "datetime": "2025-05-20T00:00:00",
          "open": 2.637,
          "high": 2.701,
          "low": 2.558,
          "close": 2.68,
          "volume": 4680388.55,
          "close_time": 1747785599999,
          "quote_volume": 12338536.27198,
          "trades": 73064,
          "taker_buy_base": 2296085.85,
          "taker_buy_quote": 6055857.87099
        },
        {
          "timestamp": 1747785600000,
          "datetime": "2025-05-21T00:00:00",
          "open": 2.68,
          "high": 2.75,
          "low": 2.556,
          "close": 2.645,
          "volume": 12043353.15,
          "close_time": 1747871999999,
          "quote_volume": 31746884.06743,
          "trades": 156100,
          "taker_buy_base": 5385007.02,
          "taker_buy_quote": 14204972.6993
        },
        {
          "timestamp": 1747872000000,
          "datetime": "2025-05-22T00:00:00",
          "open": 2.645,
          "high": 2.883,
          "low": 2.639,
          "close": 2.837,
          "volume": 14213182.32,
          "close_time": 1747958399999,
          "quote_volume": 39375484.04977,
          "trades": 159427,
          "taker_buy_base": 6562338.57,
          "taker_buy_quote": 18170952.92192
        },
        {
          "timestamp": 1747958400000,
          "datetime": "2025-05-23T00:00:00",
          "open": 2.838,
          "high": 3.068,
          "low": 2.465,
          "close": 2.486,
          "volume": 26400096.52,
          "close_time": 1748044799999,
          "quote_volume": 74910697.69487,
          "trades": 314214,
          "taker_buy_base": 11388939.09,
          "taker_buy_quote": 32395550.13535
        },
        {
          "timestamp": 1748044800000,
          "datetime": "2025-05-24T00:00:00",
          "open": 2.485,
          "high": 2.609,
          "low": 2.464,
          "close": 2.537,
          "volume": 9078903.05,
          "close_time": 1748131199999,
          "quote_volume": 23181810.00292,
          "trades": 95643,
          "taker_buy_base": 4841587.31,
          "taker_buy_quote": 12366235.05974
        },
        {
          "timestamp": 1748131200000,
          "datetime": "2025-05-25T00:00:00",
          "open": 2.538,
          "high": 2.576,
          "low": 2.433,
          "close": 2.559,
          "volume": 5978724.25,
          "close_time": 1748217599999,
          "quote_volume": 14986811.04842,
          "trades": 70385,
          "taker_buy_base": 2683801.9,
          "taker_buy_quote": 6736711.54779
        },
        {
          "timestamp": 1748217600000,
          "datetime": "2025-05-26T00:00:00",
          "open": 2.559,
          "high": 2.7,
          "low": 2.549,
          "close": 2.596,
          "volume": 8717337.03,
          "close_time": 1748303999999,
          "quote_volume": 22843462.61136,
          "trades": 86598,
          "taker_buy_base": 4518970.34,
          "taker_buy_quote": 11838075.27172
        },
        {
          "timestamp": 1748304000000,
          "datetime": "2025-05-27T00:00:00",
          "open": 2.597,
          "high": 2.714,
          "low": 2.513,
          "close": 2.647,
          "volume": 7518723.05,
          "close_time": 1748390399999,
          "quote_volume": 19809984.00759,
          "trades": 82352,
          "taker_buy_base": 3625889.33,
          "taker_buy_quote": 9553353.7895
        },
        {
          "timestamp": 1748390400000,
          "datetime": "2025-05-28T00:00:00",
          "open": 2.647,
          "high": 2.699,
          "low": 2.521,
          "close": 2.616,
          "volume": 5814586.69,
          "close_time": 1748476799999,
          "quote_volume": 15183647.27811,
          "trades": 73502,
          "taker_buy_base": 2796818.87,
          "taker_buy_quote": 7310391.71971
        },
        {
          "timestamp": 1748476800000,
          "datetime": "2025-05-29T00:00:00",
          "open": 2.617,
          "high": 2.703,
          "low": 2.489,
          "close": 2.505,
          "volume": 8400743.16,
          "close_time": 1748563199999,
          "quote_volume": 21795062.66035,
          "trades": 82426,
          "taker_buy_base": 4109596.25,
          "taker_buy_quote": 10662999.24886
        },
        {
          "timestamp": 1748563200000,
          "datetime": "2025-05-30T00:00:00",
          "open": 2.504,
          "high": 2.521,
          "low": 2.122,
          "close": 2.152,
          "volume": 14215628.97,
          "close_time": 1748649599999,
          "quote_volume": 32996609.2431,
          "trades": 137780,
          "taker_buy_base": 6477116.99,
          "taker_buy_quote": 15062617.03796
        },
        {
          "timestamp": 1748649600000,
          "datetime": "2025-05-31T00:00:00",
          "open": 2.154,
          "high": 2.233,
          "low": 2.048,
          "close": 2.203,
          "volume": 7644642.6,
          "close_time": 1748735999999,
          "quote_volume": 16307265.26204,
          "trades": 88347,
          "taker_buy_base": 3767891.85,
          "taker_buy_quote": 8032575.17968
        },
        {
          "timestamp": 1748736000000,
          "datetime": "2025-06-01T00:00:00",
          "open": 2.201,
          "high": 2.239,
          "low": 2.144,
          "close": 2.22,
          "volume": 3426054.1,
          "close_time": 1748822399999,
          "quote_volume": 7510989.22744,
          "trades": 40085,
          "taker_buy_base": 1670511.19,
          "taker_buy_quote": 3663122.19086
        },
        {
          "timestamp": 1748822400000,
          "datetime": "2025-06-02T00:00:00",
          "open": 2.221,
          "high": 2.279,
          "low": 2.131,
          "close": 2.25,
          "volume": 4509550.82,
          "close_time": 1748908799999,
          "quote_volume": 9870330.88655,
          "trades": 45522,
          "taker_buy_base": 2296157.05,
          "taker_buy_quote": 5026857.69394
        },
        {
          "timestamp": 1748908800000,
          "datetime": "2025-06-03T00:00:00",
          "open": 2.25,
          "high": 2.303,
          "low": 2.223,
          "close": 2.248,
          "volume": 4705020.11,
          "close_time": 1748995199999,
          "quote_volume": 10672255.02239,
          "trades": 50757,
          "taker_buy_base": 2213763.95,
          "taker_buy_quote": 5026582.24266
        },
        {
          "timestamp": 1748995200000,
          "datetime": "2025-06-04T00:00:00",
          "open": 2.249,
          "high": 2.287,
          "low": 2.123,
          "close": 2.152,
          "volume": 4538874.94,
          "close_time": 1749081599999,
          "quote_volume": 10028321.12442,
          "trades": 44066,
          "taker_buy_base": 2347748.34,
          "taker_buy_quote": 5189732.5674
        },
        {
          "timestamp": 1749081600000,
          "datetime": "2025-06-05T00:00:00",
          "open": 2.151,
          "high": 2.197,
          "low": 1.934,
          "close": 1.969,
          "volume": 10359411.15,
          "close_time": 1749167999999,
          "quote_volume": 21336881.79651,
          "trades": 95969,
          "taker_buy_base": 4941678.64,
          "taker_buy_quote": 10178992.65926
        },
        {
          "timestamp": 1749168000000,
          "datetime": "2025-06-06T00:00:00",
          "open": 1.969,
          "high": 2.076,
          "low": 1.892,
          "close": 1.95,
          "volume": 9078424.44,
          "close_time": 1749254399999,
          "quote_volume": 18017476.07271,
          "trades": 80632,
          "taker_buy_base": 4416712.84,
          "taker_buy_quote": 8759067.74266
        },
        {
          "timestamp": 1749254400000,
          "datetime": "2025-06-07T00:00:00",
          "open": 1.95,
          "high": 2.078,
          "low": 1.945,
          "close": 2.055,
          "volume": 4345001.78,
          "close_time": 1749340799999,
          "quote_volume": 8789564.31235,
          "trades": 39867,
          "taker_buy_base": 2167610.08,
          "taker_buy_quote": 4386406.38456
        },
        {
          "timestamp": 1749340800000,
          "datetime": "2025-06-08T00:00:00",
          "open": 2.056,
          "high": 2.058,
          "low": 1.989,
          "close": 2.009,
          "volume": 4647444.39,
          "close_time": 1749427199999,
          "quote_volume": 9398532.12757,
          "trades": 42005,
          "taker_buy_base": 2152457.58,
          "taker_buy_quote": 4354950.89763
        },
        {
          "timestamp": 1749427200000,
          "datetime": "2025-06-09T00:00:00",
          "open": 2.009,
          "high": 2.128,
          "low": 1.947,
          "close": 2.128,
          "volume": 7901530.93,
          "close_time": 1749513599999,
          "quote_volume": 16082372.76864,
          "trades": 58907,
          "taker_buy_base": 4071457.41,
          "taker_buy_quote": 8307715.41305
        },
        {
          "timestamp": 1749513600000,
          "datetime": "2025-06-10T00:00:00",
          "open": 2.128,
          "high": 2.219,
          "low": 2.068,
          "close": 2.205,
          "volume": 10852128.26,
          "close_time": 1749599999999,
          "quote_volume": 23414150.56068,
          "trades": 81069,
          "taker_buy_base": 5379489.86,
          "taker_buy_quote": 11614790.08711
        },
        {
          "timestamp": 1749600000000,
          "datetime": "2025-06-11T00:00:00",
          "open": 2.205,
          "high": 2.274,
          "low": 2.082,
          "close": 2.106,
          "volume": 8958093.33,
          "close_time": 1749686399999,
          "quote_volume": 19583744.73245,
          "trades": 86768,
          "taker_buy_base": 4180706.64,
          "taker_buy_quote": 9145665.43854
        },
        {
          "timestamp": 1749686400000,
          "datetime": "2025-06-12T00:00:00",
          "open": 2.106,
          "high": 2.135,
          "low": 1.921,
          "close": 1.927,
          "volume": 11157247.47,
          "close_time": 1749772799999,
          "quote_volume": 22735363.18825,
          "trades": 94412,
          "taker_buy_base": 5591599.99,
          "taker_buy_quote": 11398347.54597
        },
        {
          "timestamp": 1749772800000,
          "datetime": "2025-06-13T00:00:00",
          "open": 1.927,
          "high": 1.928,
          "low": 1.724,
          "close": 1.804,
          "volume": 16043561.98,
          "close_time": 1749859199999,
          "quote_volume": 28662060.81914,
          "trades": 137488,
          "taker_buy_base": 7892985.03,
          "taker_buy_quote": 14086346.68656
        },
        {
          "timestamp": 1749859200000,
          "datetime": "2025-06-14T00:00:00",
          "open": 1.805,
          "high": 1.849,
          "low": 1.745,
          "close": 1.793,
          "volume": 4458378.44,
          "close_time": 1749945599999,
          "quote_volume": 8044361.05837,
          "trades": 46432,
          "taker_buy_base": 2006645.4,
          "taker_buy_quote": 3623721.6219
        },
        {
          "timestamp": 1749945600000,
          "datetime": "2025-06-15T00:00:00",
          "open": 1.794,
          "high": 1.814,
          "low": 1.686,
          "close": 1.757,
          "volume": 5708376.81,
          "close_time": 1750031999999,
          "quote_volume": 10035516.64706,
          "trades": 39423,
          "taker_buy_base": 2712893.91,
          "taker_buy_quote": 4768798.13114
        },
        {
          "timestamp": 1750032000000,
          "datetime": "2025-06-16T00:00:00",
          "open": 1.756,
          "high": 1.833,
          "low": 1.713,
          "close": 1.719,
          "volume": 8507997.52,
          "close_time": 1750118399999,
          "quote_volume": 15272932.66968,
          "trades": 64082,
          "taker_buy_base": 4124676.8,
          "taker_buy_quote": 7411062.29362
        },
        {
          "timestamp": 1750118400000,
          "datetime": "2025-06-17T00:00:00",
          "open": 1.718,
          "high": 1.741,
          "low": 1.592,
          "close": 1.655,
          "volume": 12341462.93,
          "close_time": 1750204799999,
          "quote_volume": 20547460.2076,
          "trades": 91243,
          "taker_buy_base": 5999387.29,
          "taker_buy_quote": 9982784.59028
        },
        {
          "timestamp": 1750204800000,
          "datetime": "2025-06-18T00:00:00",
          "open": 1.656,
          "high": 1.713,
          "low": 1.609,
          "close": 1.686,
          "volume": 7665237.5,
          "close_time": 1750291199999,
          "quote_volume": 12808970.646,
          "trades": 62836,
          "taker_buy_base": 3820092.42,
          "taker_buy_quote": 6385397.89369
        },
        {
          "timestamp": 1750291200000,
          "datetime": "2025-06-19T00:00:00",
          "open": 1.686,
          "high": 1.707,
          "low": 1.608,
          "close": 1.641,
          "volume": 4307396.14,
          "close_time": 1750377599999,
          "quote_volume": 7116025.1824,
          "trades": 35720,
          "taker_buy_base": 1999085.11,
          "taker_buy_quote": 3302965.47652
        },
        {
          "timestamp": 1750377600000,
          "datetime": "2025-06-20T00:00:00",
          "open": 1.64,
          "high": 1.678,
          "low": 1.51,
          "close": 1.575,
          "volume": 7393741.03,
          "close_time": 1750463999999,
          "quote_volume": 11812646.97189,
          "trades": 57963,
          "taker_buy_base": 3297685.85,
          "taker_buy_quote": 5270530.62872
        },
        {
          "timestamp": 1750464000000,
          "datetime": "2025-06-21T00:00:00",
          "open": 1.576,
          "high": 1.618,
          "low": 1.427,
          "close": 1.466,
          "volume": 6130400.02,
          "close_time": 1750550399999,
          "quote_volume": 9295486.97009,
          "trades": 49422,
          "taker_buy_base": 2876612.84,
          "taker_buy_quote": 4352456.76451
        },
        {
          "timestamp": 1750550400000,
          "datetime": "2025-06-22T00:00:00",
          "open": 1.467,
          "high": 1.497,
          "low": 1.31,
          "close": 1.402,
          "volume": 13365274.57,
          "close_time": 1750636799999,
          "quote_volume": 18665599.81701,
          "trades": 93094,
          "taker_buy_base": 6359654.55,
          "taker_buy_quote": 8884262.79761
        },
        {
          "timestamp": 1750636800000,
          "datetime": "2025-06-23T00:00:00",
          "open": 1.402,
          "high": 1.593,
          "low": 1.379,
          "close": 1.588,
          "volume": 11201223.88,
          "close_time": 1750723199999,
          "quote_volume": 16317868.0127,
          "trades": 83574,
          "taker_buy_base": 5800087.86,
          "taker_buy_quote": 8453728.05582
        },
        {
          "timestamp": 1750723200000,
          "datetime": "2025-06-24T00:00:00",
          "open": 1.587,
          "high": 1.685,
          "low": 1.555,
          "close": 1.684,
          "volume": 9009198.47,
          "close_time": 1750809599999,
          "quote_volume": 14484828.76465,
          "trades": 76148,
          "taker_buy_base": 4560329.88,
          "taker_buy_quote": 7340761.1835
        },
        {
          "timestamp": 1750809600000,
          "datetime": "2025-06-25T00:00:00",
          "open": 1.685,
          "high": 1.686,
          "low": 1.571,
          "close": 1.579,
          "volume": 8178761.67,
          "close_time": 1750895999999,
          "quote_volume": 13387145.99966,
          "trades": 71000,
          "taker_buy_base": 3754944.23,
          "taker_buy_quote": 6150849.52853
        },
        {
          "timestamp": 1750896000000,
          "datetime": "2025-06-26T00:00:00",
          "open": 1.579,
          "high": 1.634,
          "low": 1.422,
          "close": 1.426,
          "volume": 10916943.43,
          "close_time": 1750982399999,
          "quote_volume": 16327202.87317,
          "trades": 65744,
          "taker_buy_base": 5221114.23,
          "taker_buy_quote": 7806918.30189
        },
        {
          "timestamp": 1750982400000,
          "datetime": "2025-06-27T00:00:00",
          "open": 1.427,
          "high": 1.479,
          "low": 1.387,
          "close": 1.442,
          "volume": 8297899.16,
          "close_time": 1751068799999,
          "quote_volume": 11901286.85808,
          "trades": 55218,
          "taker_buy_base": 4806875.4,
          "taker_buy_quote": 6900088.90432
        },
        {
          "timestamp": 1751068800000,
          "datetime": "2025-06-28T00:00:00",
          "open": 1.442,
          "high": 1.493,
          "low": 1.43,
          "close": 1.479,
          "volume": 4005744.23,
          "close_time": 1751155199999,
          "quote_volume": 5844981.84323,
          "trades": 26148,
          "taker_buy_base": 2028244.07,
          "taker_buy_quote": 2960840.49293
        },
        {
          "timestamp": 1751155200000,
          "datetime": "2025-06-29T00:00:00",
          "open": 1.48,
          "high": 1.554,
          "low": 1.426,
          "close": 1.534,
          "volume": 8478879.16,
          "close_time": 1751241599999,
          "quote_volume": 12502581.43019,
          "trades": 60542,
          "taker_buy_base": 4344575.88,
          "taker_buy_quote": 6401550.20826
        },
        {
          "timestamp": 1751241600000,
          "datetime": "2025-06-30T00:00:00",
          "open": 1.534,
          "high": 1.556,
          "low": 1.374,
          "close": 1.389,
          "volume": 13289899.07,
          "close_time": 1751327999999,
          "quote_volume": 18933159.6211,
          "trades": 87803,
          "taker_buy_base": 6252806.76,
          "taker_buy_quote": 8920079.36866
        },
        {
          "timestamp": 1751328000000,
          "datetime": "2025-07-01T00:00:00",
          "open": 1.389,
          "high": 1.396,
          "low": 1.334,
          "close": 1.352,
          "volume": 7569958.69,
          "close_time": 1751414399999,
          "quote_volume": 10291613.7975,
          "trades": 48341,
          "taker_buy_base": 3557747.35,
          "taker_buy_quote": 4837291.33526
        },
        {
          "timestamp": 1751414400000,
          "datetime": "2025-07-02T00:00:00",
          "open": 1.352,
          "high": 1.609,
          "low": 1.349,
          "close": 1.574,
          "volume": 15480637.59,
          "close_time": 1751500799999,
          "quote_volume": 22925991.69693,
          "trades": 104004,
          "taker_buy_base": 7840742.71,
          "taker_buy_quote": 11619638.34626
        },
        {
          "timestamp": 1751500800000,
          "datetime": "2025-07-03T00:00:00",
          "open": 1.575,
          "high": 1.667,
          "low": 1.562,
          "close": 1.647,
          "volume": 14254878.92,
          "close_time": 1751587199999,
          "quote_volume": 23064604.8121,
          "trades": 111688,
          "taker_buy_base": 7203522.83,
          "taker_buy_quote": 11671792.77248
        },
        {
          "timestamp": 1751587200000,
          "datetime": "2025-07-04T00:00:00",
          "open": 1.648,
          "high": 1.67,
          "low": 1.492,
          "close": 1.511,
          "volume": 9526159.45,
          "close_time": 1751673599999,
          "quote_volume": 14961948.37777,
          "trades": 75575,
          "taker_buy_base": 4009355.55,
          "taker_buy_quote": 6291326.33462
        },
        {
          "timestamp": 1751673600000,
          "datetime": "2025-07-05T00:00:00",
          "open": 1.511,
          "high": 1.525,
          "low": 1.451,
          "close": 1.489,
          "volume": 4749462.07,
          "close_time": 1751759999999,
          "quote_volume": 7076026.97006,
          "trades": 33618,
          "taker_buy_base": 2510039.35,
          "taker_buy_quote": 3742781.10681
        },
        {
          "timestamp": 1751760000000,
          "datetime": "2025-07-06T00:00:00",
          "open": 1.49,
          "high": 1.664,
          "low": 1.465,
          "close": 1.619,
          "volume": 7362528.47,
          "close_time": 1751846399999,
          "quote_volume": 11515705.92636,
          "trades": 52889,
          "taker_buy_base": 4009824.73,
          "taker_buy_quote": 6286288.33464
        },
        {
          "timestamp": 1751846400000,
          "datetime": "2025-07-07T00:00:00",
          "open": 1.62,
          "high": 1.681,
          "low": 1.554,
          "close": 1.573,
          "volume": 13638714.94,
          "close_time": 1751932799999,
          "quote_volume": 22068232.87956,
          "trades": 89810,
          "taker_buy_base": 6427878.0,
          "taker_buy_quote": 10420026.93984
        },
        {
          "timestamp": 1751932800000,
          "datetime": "2025-07-08T00:00:00",
          "open": 1.573,
          "high": 1.66,
          "low": 1.539,
          "close": 1.598,
          "volume": 10633337.49,
          "close_time": 1752019199999,
          "quote_volume": 16969161.825,
          "trades": 72357,
          "taker_buy_base": 5228345.36,
          "taker_buy_quote": 8351095.34925
        },
        {
          "timestamp": 1752019200000,
          "datetime": "2025-07-09T00:00:00",
          "open": 1.598,
          "high": 1.734,
          "low": 1.565,
          "close": 1.692,
          "volume": 15646390.34,
          "close_time": 1752105599999,
          "quote_volume": 25667402.67294,
          "trades": 113076,
          "taker_buy_base": 8065603.23,
          "taker_buy_quote": 13251088.9158
        },
        {
          "timestamp": 1752105600000,
          "datetime": "2025-07-10T00:00:00",
          "open": 1.691,
          "high": 1.866,
          "low": 1.667,
          "close": 1.843,
          "volume": 13985605.06,
          "close_time": 1752191999999,
          "quote_volume": 24372482.26295,
          "trades": 92552,
          "taker_buy_base": 6964315.72,
          "taker_buy_quote": 12144085.87801
        },
        {
          "timestamp": 1752192000000,
          "datetime": "2025-07-11T00:00:00",
          "open": 1.844,
          "high": 2.063,
          "low": 1.812,
          "close": 1.933,
          "volume": 15160355.27,
          "close_time": 1752278399999,
          "quote_volume": 29302697.58054,
          "trades": 134147,
          "taker_buy_base": 7596063.54,
          "taker_buy_quote": 14697704.03253
        },
        {
          "timestamp": 1752278400000,
          "datetime": "2025-07-12T00:00:00",
          "open": 1.933,
          "high": 1.947,
          "low": 1.805,
          "close": 1.858,
          "volume": 8101669.93,
          "close_time": 1752364799999,
          "quote_volume": 15211247.2046,
          "trades": 87994,
          "taker_buy_base": 4205202.17,
          "taker_buy_quote": 7897768.10902
        },
        {
          "timestamp": 1752364800000,
          "datetime": "2025-07-13T00:00:00",
          "open": 1.858,
          "high": 1.927,
          "low": 1.846,
          "close": 1.89,
          "volume": 7494858.97,
          "close_time": 1752451199999,
          "quote_volume": 14154883.90621,
          "trades": 84354,
          "taker_buy_base": 3784703.81,
          "taker_buy_quote": 7148501.90481
        },
        {
          "timestamp": 1752451200000,
          "datetime": "2025-07-14T00:00:00",
          "open": 1.89,
          "high": 2.021,
          "low": 1.843,
          "close": 1.861,
          "volume": 11099781.24,
          "close_time": 1752537599999,
          "quote_volume": 21636127.18901,
          "trades": 106375,
          "taker_buy_base": 5410906.02,
          "taker_buy_quote": 10559884.30027
        },
        {
          "timestamp": 1752537600000,
          "datetime": "2025-07-15T00:00:00",
          "open": 1.862,
          "high": 1.99,
          "low": 1.792,
          "close": 1.979,
          "volume": 10429881.57,
          "close_time": 1752623999999,
          "quote_volume": 19729815.72696,
          "trades": 96313,
          "taker_buy_base": 5114913.77,
          "taker_buy_quote": 9691754.4579
        },
        {
          "timestamp": 1752624000000,
          "datetime": "2025-07-16T00:00:00",
          "open": 1.98,
          "high": 2.089,
          "low": 1.922,
          "close": 1.996,
          "volume": 10958081.16,
          "close_time": 1752710399999,
          "quote_volume": 21760889.67522,
          "trades": 101452,
          "taker_buy_base": 5491130.8,
          "taker_buy_quote": 10907483.2901
        },
        {
          "timestamp": 1752710400000,
          "datetime": "2025-07-17T00:00:00",
          "open": 1.997,
          "high": 2.033,
          "low": 1.865,
          "close": 1.941,
          "volume": 16926468.06,
          "close_time": 1752796799999,
          "quote_volume": 32887414.25507,
          "trades": 154260,
          "taker_buy_base": 7887414.1,
          "taker_buy_quote": 15328481.64916
        },
        {
          "timestamp": 1752796800000,
          "datetime": "2025-07-18T00:00:00",
          "open": 1.94,
          "high": 2.112,
          "low": 1.894,
          "close": 1.961,
          "volume": 19112492.08,
          "close_time": 1752883199999,
          "quote_volume": 38402464.02957,
          "trades": 148894,
          "taker_buy_base": 9691236.28,
          "taker_buy_quote": 19471204.77916
        },
        {
          "timestamp": 1752883200000,
          "datetime": "2025-07-19T00:00:00",
          "open": 1.961,
          "high": 2.03,
          "low": 1.885,
          "close": 1.992,
          "volume": 8312973.7,
          "close_time": 1752969599999,
          "quote_volume": 16299942.89227,
          "trades": 70840,
          "taker_buy_base": 4171261.61,
          "taker_buy_quote": 8179039.1506
        },
        {
          "timestamp": 1752969600000,
          "datetime": "2025-07-20T00:00:00",
          "open": 1.993,
          "high": 2.264,
          "low": 1.97,
          "close": 2.164,
          "volume": 20487823.14,
          "close_time": 1753055999999,
          "quote_volume": 44244012.73667,
          "trades": 155030,
          "taker_buy_base": 10450891.44,
          "taker_buy_quote": 22565143.51649
        },
        {
          "timestamp": 1753056000000,
          "datetime": "2025-07-21T00:00:00",
          "open": 2.164,
          "high": 2.286,
          "low": 2.107,
          "close": 2.244,
          "volume": 14955038.04,
          "close_time": 1753142399999,
          "quote_volume": 33050431.09766,
          "trades": 124410,
          "taker_buy_base": 7156744.41,
          "taker_buy_quote": 15804051.13933
        },
        {
          "timestamp": 1753142400000,
          "datetime": "2025-07-22T00:00:00",
          "open": 2.244,
          "high": 2.251,
          "low": 2.066,
          "close": 2.205,
          "volume": 13139293.43,
          "close_time": 1753228799999,
          "quote_volume": 28202560.8525,
          "trades": 121510,
          "taker_buy_base": 6246126.73,
          "taker_buy_quote": 13407927.81813
        },
        {
          "timestamp": 1753228800000,
          "datetime": "2025-07-23T00:00:00",
          "open": 2.206,
          "high": 2.21,
          "low": 1.863,
          "close": 1.928,
          "volume": 15922428.86,
          "close_time": 1753315199999,
          "quote_volume": 32237875.83576,
          "trades": 135915,
          "taker_buy_base": 7423504.17,
          "taker_buy_quote": 15030650.81972
        },
        {
          "timestamp": 1753315200000,
          "datetime": "2025-07-24T00:00:00",
          "open": 1.928,
          "high": 1.952,
          "low": 1.742,
          "close": 1.828,
          "volume": 16040144.71,
          "close_time": 1753401599999,
          "quote_volume": 29603940.22789,
          "trades": 136197,
          "taker_buy_base": 7904824.34,
          "taker_buy_quote": 14590324.6275
        },
        {
          "timestamp": 1753401600000,
          "datetime": "2025-07-25T00:00:00",
          "open": 1.827,
          "high": 1.96,
          "low": 1.78,
          "close": 1.947,
          "volume": 12116840.31,
          "close_time": 1753487999999,
          "quote_volume": 22627777.58579,
          "trades": 107129,
          "taker_buy_base": 6011222.45,
          "taker_buy_quote": 11236637.0
        },
        {
          "timestamp": 1753488000000,
          "datetime": "2025-07-26T00:00:00",
          "open": 1.947,
          "high": 1.981,
          "low": 1.923,
          "close": 1.927,
          "volume": 6273440.86,
          "close_time": 1753574399999,
          "quote_volume": 12201683.23347,
          "trades": 45008,
          "taker_buy_base": 3187585.66,
          "taker_buy_quote": 6201406.92888
        },
        {
          "timestamp": 1753574400000,
          "datetime": "2025-07-27T00:00:00",
          "open": 1.928,
          "high": 2.073,
          "low": 1.921,
          "close": 2.068,
          "volume": 7091382.81,
          "close_time": 1753660799999,
          "quote_volume": 14171833.43005,
          "trades": 59841,
          "taker_buy_base": 3695484.05,
          "taker_buy_quote": 7390036.2892
        },
        {
          "timestamp": 1753660800000,
          "datetime": "2025-07-28T00:00:00",
          "open": 2.067,
          "high": 2.119,
          "low": 1.876,
          "close": 1.899,
          "volume": 9419257.52,
          "close_time": 1753747199999,
          "quote_volume": 18964177.73163,
          "trades": 91487,
          "taker_buy_base": 4224796.49,
          "taker_buy_quote": 8514172.14224
        },
        {
          "timestamp": 1753747200000,
          "datetime": "2025-07-29T00:00:00",
          "open": 1.898,
          "high": 2.042,
          "low": 1.809,
          "close": 1.865,
          "volume": 12427081.46,
          "close_time": 1753833599999,
          "quote_volume": 23995274.99267,
          "trades": 111349,
          "taker_buy_base": 6370864.22,
          "taker_buy_quote": 12306409.91582
        },
        {
          "timestamp": 1753833600000,
          "datetime": "2025-07-30T00:00:00",
          "open": 1.865,
          "high": 1.874,
          "low": 1.685,
          "close": 1.786,
          "volume": 13432518.36,
          "close_time": 1753919999999,
          "quote_volume": 23816934.1307,
          "trades": 101103,
          "taker_buy_base": 5962753.44,
          "taker_buy_quote": 10574544.42232
        },
        {
          "timestamp": 1753920000000,
          "datetime": "2025-07-31T00:00:00",
          "open": 1.786,
          "high": 1.87,
          "low": 1.668,
          "close": 1.682,
          "volume": 10389406.64,
          "close_time": 1754006399999,
          "quote_volume": 18485845.67546,
          "trades": 60849,
          "taker_buy_base": 4922236.19,
          "taker_buy_quote": 8778021.9952
        },
        {
          "timestamp": 1754006400000,
          "datetime": "2025-08-01T00:00:00",
          "open": 1.683,
          "high": 1.71,
          "low": 1.561,
          "close": 1.621,
          "volume": 16046964.28,
          "close_time": 1754092799999,
          "quote_volume": 26398899.75418,
          "trades": 104219,
          "taker_buy_base": 7879092.02,
          "taker_buy_quote": 12977730.74804
        },
        {
          "timestamp": 1754092800000,
          "datetime": "2025-08-02T00:00:00",
          "open": 1.62,
          "high": 1.651,
          "low": 1.543,
          "close": 1.597,
          "volume": 8384472.13,
          "close_time": 1754179199999,
          "quote_volume": 13413834.4444,
          "trades": 53785,
          "taker_buy_base": 4067460.97,
          "taker_buy_quote": 6514147.78143
        },
        {
          "timestamp": 1754179200000,
          "datetime": "2025-08-03T00:00:00",
          "open": 1.596,
          "high": 1.657,
          "low": 1.571,
          "close": 1.641,
          "volume": 4420948.32,
          "close_time": 1754265599999,
          "quote_volume": 7208953.6334,
          "trades": 29769,
          "taker_buy_base": 2288338.74,
          "taker_buy_quote": 3733886.35062
        },
        {
          "timestamp": 1754265600000,
          "datetime": "2025-08-04T00:00:00",
          "open": 1.641,
          "high": 1.722,
          "low": 1.613,
          "close": 1.715,
          "volume": 7060303.72,
          "close_time": 1754351999999,
          "quote_volume": 11749837.20582,
          "trades": 57359,
          "taker_buy_base": 3559527.19,
          "taker_buy_quote": 5927849.29502
        },
        {
          "timestamp": 1754352000000,
          "datetime": "2025-08-05T00:00:00",
          "open": 1.716,
          "high": 1.728,
          "low": 1.585,
          "close": 1.637,
          "volume": 9014320.63,
          "close_time": 1754438399999,
          "quote_volume": 14940913.92703,
          "trades": 61822,
          "taker_buy_base": 4205873.25,
          "taker_buy_quote": 6976519.9921
        },
        {
          "timestamp": 1754438400000,
          "datetime": "2025-08-06T00:00:00",
          "open": 1.637,
          "high": 1.688,
          "low": 1.579,
          "close": 1.659,
          "volume": 7356532.72,
          "close_time": 1754524799999,
          "quote_volume": 12067371.56571,
          "trades": 52944,
          "taker_buy_base": 3594609.31,
          "taker_buy_quote": 5897600.93792
        },
        {
          "timestamp": 1754524800000,
          "datetime": "2025-08-07T00:00:00",
          "open": 1.658,
          "high": 1.744,
          "low": 1.637,
          "close": 1.729,
          "volume": 7814854.14,
          "close_time": 1754611199999,
          "quote_volume": 13314893.92994,
          "trades": 59220,
          "taker_buy_base": 4020621.19,
          "taker_buy_quote": 6847508.97478
        },
        {
          "timestamp": 1754611200000,
          "datetime": "2025-08-08T00:00:00",
          "open": 1.729,
          "high": 1.794,
          "low": 1.702,
          "close": 1.768,
          "volume": 10087889.07,
          "close_time": 1754697599999,
          "quote_volume": 17604074.75883,
          "trades": 75680,
          "taker_buy_base": 5067852.38,
          "taker_buy_quote": 8849928.0241
        },
        {
          "timestamp": 1754697600000,
          "datetime": "2025-08-09T00:00:00",
          "open": 1.768,
          "high": 1.866,
          "low": 1.751,
          "close": 1.82,
          "volume": 8168985.41,
          "close_time": 1754783999999,
          "quote_volume": 14886903.00406,
          "trades": 60586,
          "taker_buy_base": 4317080.68,
          "taker_buy_quote": 7868629.23761
        },
        {
          "timestamp": 1754784000000,
          "datetime": "2025-08-10T00:00:00",
          "open": 1.82,
          "high": 1.855,
          "low": 1.736,
          "close": 1.833,
          "volume": 9338975.8,
          "close_time": 1754870399999,
          "quote_volume": 16794904.49115,
          "trades": 67883,
          "taker_buy_base": 4536297.02,
          "taker_buy_quote": 8162876.19599
        },
        {
          "timestamp": 1754870400000,
          "datetime": "2025-08-11T00:00:00",
          "open": 1.833,
          "high": 1.918,
          "low": 1.696,
          "close": 1.714,
          "volume": 14156986.91,
          "close_time": 1754956799999,
          "quote_volume": 25563333.63627,
          "trades": 103614,
          "taker_buy_base": 7017634.67,
          "taker_buy_quote": 12681348.86152
        },
        {
          "timestamp": 1754956800000,
          "datetime": "2025-08-12T00:00:00",
          "open": 1.713,
          "high": 1.886,
          "low": 1.687,
          "close": 1.873,
          "volume": 12140907.32,
          "close_time": 1755043199999,
          "quote_volume": 21715503.58651,
          "trades": 83848,
          "taker_buy_base": 6004223.99,
          "taker_buy_quote": 10737463.9122
        },
        {
          "timestamp": 1755043200000,
          "datetime": "2025-08-13T00:00:00",
          "open": 1.872,
          "high": 2.027,
          "low": 1.849,
          "close": 2.003,
          "volume": 16794631.24,
          "close_time": 1755129599999,
          "quote_volume": 32674878.1853,
          "trades": 111268,
          "taker_buy_base": 8363850.69,
          "taker_buy_quote": 16290974.22078
        },
        {
          "timestamp": 1755129600000,
          "datetime": "2025-08-14T00:00:00",
          "open": 2.004,
          "high": 2.038,
          "low": 1.724,
          "close": 1.746,
          "volume": 24434577.27,
          "close_time": 1755215999999,
          "quote_volume": 45125984.41559,
          "trades": 151700,
          "taker_buy_base": 11404503.13,
          "taker_buy_quote": 21036019.34707
        },
        {
          "timestamp": 1755216000000,
          "datetime": "2025-08-15T00:00:00",
          "open": 1.747,
          "high": 1.894,
          "low": 1.68,
          "close": 1.776,
          "volume": 18330537.75,
          "close_time": 1755302399999,
          "quote_volume": 32518259.75066,
          "trades": 122075,
          "taker_buy_base": 9905703.43,
          "taker_buy_quote": 17578692.13273
        },
        {
          "timestamp": 1755302400000,
          "datetime": "2025-08-16T00:00:00",
          "open": 1.776,
          "high": 1.845,
          "low": 1.761,
          "close": 1.823,
          "volume": 5909567.64,
          "close_time": 1755388799999,
          "quote_volume": 10645208.30673,
          "trades": 46100,
          "taker_buy_base": 2798641.09,
          "taker_buy_quote": 5043042.40538
        },
        {
          "timestamp": 1755388800000,
          "datetime": "2025-08-17T00:00:00",
          "open": 1.824,
          "high": 1.9,
          "low": 1.808,
          "close": 1.831,
          "volume": 6349082.51,
          "close_time": 1755475199999,
          "quote_volume": 11767579.81114,
          "trades": 48919,
          "taker_buy_base": 2929425.91,
          "taker_buy_quote": 5432417.89728
        },
        {
          "timestamp": 1755475200000,
          "datetime": "2025-08-18T00:00:00",
          "open": 1.83,
          "high": 1.836,
          "low": 1.72,
          "close": 1.742,
          "volume": 9692837.22,
          "close_time": 1755561599999,
          "quote_volume": 17042030.41802,
          "trades": 67237,
          "taker_buy_base": 4641809.3,
          "taker_buy_quote": 8159849.1525
        },
        {
          "timestamp": 1755561600000,
          "datetime": "2025-08-19T00:00:00",
          "open": 1.742,
          "high": 1.766,
          "low": 1.639,
          "close": 1.648,
          "volume": 8857985.38,
          "close_time": 1755647999999,
          "quote_volume": 15061909.96386,
          "trades": 61150,
          "taker_buy_base": 4292258.99,
          "taker_buy_quote": 7308048.72946
        },
        {
          "timestamp": 1755648000000,
          "datetime": "2025-08-20T00:00:00",
          "open": 1.649,
          "high": 1.74,
          "low": 1.641,
          "close": 1.727,
          "volume": 7382278.1,
          "close_time": 1755734399999,
          "quote_volume": 12512925.21332,
          "trades": 51745,
          "taker_buy_base": 3852253.51,
          "taker_buy_quote": 6533227.65106
        },
        {
          "timestamp": 1755734400000,
          "datetime": "2025-08-21T00:00:00",
          "open": 1.727,
          "high": 1.74,
          "low": 1.648,
          "close": 1.667,
          "volume": 4697618.57,
          "close_time": 1755820799999,
          "quote_volume": 7913005.44606,
          "trades": 39634,
          "taker_buy_base": 2091797.15,
          "taker_buy_quote": 3526052.22239
        },
        {
          "timestamp": 1755820800000,
          "datetime": "2025-08-22T00:00:00",
          "open": 1.667,
          "high": 1.891,
          "low": 1.598,
          "close": 1.882,
          "volume": 16470465.49,
          "close_time": 1755907199999,
          "quote_volume": 28760908.92681,
          "trades": 105618,
          "taker_buy_base": 8190867.26,
          "taker_buy_quote": 14295507.54938
        },
        {
          "timestamp": 1755907200000,
          "datetime": "2025-08-23T00:00:00",
          "open": 1.882,
          "high": 1.907,
          "low": 1.793,
          "close": 1.866,
          "volume": 9191694.27,
          "close_time": 1755993599999,
          "quote_volume": 17089250.12491,
          "trades": 74141,
          "taker_buy_base": 4191107.29,
          "taker_buy_quote": 7792219.09989
        },
        {
          "timestamp": 1755993600000,
          "datetime": "2025-08-24T00:00:00",
          "open": 1.867,
          "high": 1.878,
          "low": 1.75,
          "close": 1.793,
          "volume": 12611339.25,
          "close_time": 1756079999999,
          "quote_volume": 22701798.8395,
          "trades": 75435,
          "taker_buy_base": 5924563.87,
          "taker_buy_quote": 10659897.14982
        },
        {
          "timestamp": 1756080000000,
          "datetime": "2025-08-25T00:00:00",
          "open": 1.794,
          "high": 1.831,
          "low": 1.587,
          "close": 1.612,
          "volume": 15794370.58,
          "close_time": 1756166399999,
          "quote_volume": 26619342.53128,
          "trades": 105993,
          "taker_buy_base": 7967406.06,
          "taker_buy_quote": 13433614.98275
        },
        {
          "timestamp": 1756166400000,
          "datetime": "2025-08-26T00:00:00",
          "open": 1.612,
          "high": 1.706,
          "low": 1.598,
          "close": 1.681,
          "volume": 8685455.18,
          "close_time": 1756252799999,
          "quote_volume": 14279112.45293,
          "trades": 61953,
          "taker_buy_base": 4297586.66,
          "taker_buy_quote": 7066515.86542
        },
        {
          "timestamp": 1756252800000,
          "datetime": "2025-08-27T00:00:00",
          "open": 1.681,
          "high": 1.721,
          "low": 1.669,
          "close": 1.683,
          "volume": 9901108.83,
          "close_time": 1756339199999,
          "quote_volume": 16806683.62658,
          "trades": 67976,
          "taker_buy_base": 4612136.03,
          "taker_buy_quote": 7829029.50364
        },
        {
          "timestamp": 1756339200000,
          "datetime": "2025-08-28T00:00:00",
          "open": 1.683,
          "high": 1.754,
          "low": 1.666,
          "close": 1.747,
          "volume": 6819946.27,
          "close_time": 1756425599999,
          "quote_volume": 11727856.28755,
          "trades": 44598,
          "taker_buy_base": 3266012.54,
          "taker_buy_quote": 5619645.20832
        },
        {
          "timestamp": 1756425600000,
          "datetime": "2025-08-29T00:00:00",
          "open": 1.748,
          "high": 1.754,
          "low": 1.59,
          "close": 1.616,
          "volume": 10295962.99,
          "close_time": 1756511999999,
          "quote_volume": 17022235.44426,
          "trades": 62142,
          "taker_buy_base": 5028002.1,
          "taker_buy_quote": 8315808.27763
        },
        {
          "timestamp": 1756512000000,
          "datetime": "2025-08-30T00:00:00",
          "open": 1.616,
          "high": 1.684,
          "low": 1.582,
          "close": 1.638,
          "volume": 5294713.87,
          "close_time": 1756598399999,
          "quote_volume": 8668680.84169,
          "trades": 29783,
          "taker_buy_base": 2569131.89,
          "taker_buy_quote": 4204875.13927
        },
        {
          "timestamp": 1756598400000,
          "datetime": "2025-08-31T00:00:00",
          "open": 1.639,
          "high": 1.664,
          "low": 1.592,
          "close": 1.596,
          "volume": 4133212.5,
          "close_time": 1756684799999,
          "quote_volume": 6750140.58958,
          "trades": 23561,
          "taker_buy_base": 1885239.13,
          "taker_buy_quote": 3082618.26055
        },
        {
          "timestamp": 1756684800000,
          "datetime": "2025-09-01T00:00:00",
          "open": 1.596,
          "high": 1.653,
          "low": 1.501,
          "close": 1.553,
          "volume": 11699331.02,
          "close_time": 1756771199999,
          "quote_volume": 18436331.43451,
          "trades": 66227,
          "taker_buy_base": 5641361.9,
          "taker_buy_quote": 8895371.32784
        },
        {
          "timestamp": 1756771200000,
          "datetime": "2025-09-02T00:00:00",
          "open": 1.552,
          "high": 1.614,
          "low": 1.54,
          "close": 1.607,
          "volume": 7369219.43,
          "close_time": 1756857599999,
          "quote_volume": 11662354.59519,
          "trades": 50724,
          "taker_buy_base": 3532397.51,
          "taker_buy_quote": 5590607.58804
        },
        {
          "timestamp": 1756857600000,
          "datetime": "2025-09-03T00:00:00",
          "open": 1.607,
          "high": 1.649,
          "low": 1.591,
          "close": 1.632,
          "volume": 5303102.66,
          "close_time": 1756943999999,
          "quote_volume": 8576210.01745,
          "trades": 34054,
          "taker_buy_base": 2406602.47,
          "taker_buy_quote": 3896950.32456
        },
        {
          "timestamp": 1756944000000,
          "datetime": "2025-09-04T00:00:00",
          "open": 1.632,
          "high": 1.639,
          "low": 1.539,
          "close": 1.555,
          "volume": 6555525.83,
          "close_time": 1757030399999,
          "quote_volume": 10353694.94988,
          "trades": 34363,
          "taker_buy_base": 3128105.91,
          "taker_buy_quote": 4942473.68801
        },
        {
          "timestamp": 1757030400000,
          "datetime": "2025-09-05T00:00:00",
          "open": 1.555,
          "high": 1.646,
          "low": 1.554,
          "close": 1.617,
          "volume": 7933451.64,
          "close_time": 1757116799999,
          "quote_volume": 12781758.1163,
          "trades": 51210,
          "taker_buy_base": 4066992.18,
          "taker_buy_quote": 6549196.87786
        },
        {
          "timestamp": 1757116800000,
          "datetime": "2025-09-06T00:00:00",
          "open": 1.617,
          "high": 1.623,
          "low": 1.583,
          "close": 1.602,
          "volume": 3761455.38,
          "close_time": 1757203199999,
          "quote_volume": 6024262.60566,
          "trades": 22196,
          "taker_buy_base": 1938687.75,
          "taker_buy_quote": 3105951.3686
        },
        {
          "timestamp": 1757203200000,
          "datetime": "2025-09-07T00:00:00",
          "open": 1.602,
          "high": 1.677,
          "low": 1.599,
          "close": 1.646,
          "volume": 5565396.26,
          "close_time": 1757289599999,
          "quote_volume": 9133702.45106,
          "trades": 33275,
          "taker_buy_base": 2665205.57,
          "taker_buy_quote": 4376380.70735
        },
        {
          "timestamp": 1757289600000,
          "datetime": "2025-09-08T00:00:00",
          "open": 1.645,
          "high": 1.743,
          "low": 1.634,
          "close": 1.726,
          "volume": 9234802.2,
          "close_time": 1757375999999,
          "quote_volume": 15717713.28661,
          "trades": 61347,
          "taker_buy_base": 4937221.68,
          "taker_buy_quote": 8406036.18293
        },
        {
          "timestamp": 1757376000000,
          "datetime": "2025-09-09T00:00:00",
          "open": 1.726,
          "high": 1.94,
          "low": 1.688,
          "close": 1.808,
          "volume": 23360288.25,
          "close_time": 1757462399999,
          "quote_volume": 42810262.90047,
          "trades": 177408,
          "taker_buy_base": 11773172.07,
          "taker_buy_quote": 21577591.64831
        },
        {
          "timestamp": 1757462400000,
          "datetime": "2025-09-10T00:00:00",
          "open": 1.808,
          "high": 1.828,
          "low": 1.728,
          "close": 1.761,
          "volume": 14711904.36,
          "close_time": 1757548799999,
          "quote_volume": 26246350.02939,
          "trades": 87408,
          "taker_buy_base": 7493825.13,
          "taker_buy_quote": 13381154.36442
        },
        {
          "timestamp": 1757548800000,
          "datetime": "2025-09-11T00:00:00",
          "open": 1.761,
          "high": 1.807,
          "low": 1.733,
          "close": 1.803,
          "volume": 8886488.39,
          "close_time": 1757635199999,
          "quote_volume": 15715621.83086,
          "trades": 52348,
          "taker_buy_base": 4250889.45,
          "taker_buy_quote": 7521053.77551
        },
        {
          "timestamp": 1757635200000,
          "datetime": "2025-09-12T00:00:00",
          "open": 1.803,
          "high": 1.856,
          "low": 1.769,
          "close": 1.851,
          "volume": 8496511.64,
          "close_time": 1757721599999,
          "quote_volume": 15441755.18758,
          "trades": 54880,
          "taker_buy_base": 4123858.14,
          "taker_buy_quote": 7501121.1016
        },
        {
          "timestamp": 1757721600000,
          "datetime": "2025-09-13T00:00:00",
          "open": 1.851,
          "high": 1.901,
          "low": 1.83,
          "close": 1.864,
          "volume": 8047184.43,
          "close_time": 1757807999999,
          "quote_volume": 15001560.03549,
          "trades": 48528,
          "taker_buy_base": 3850483.68,
          "taker_buy_quote": 7183205.7906
        },
        {
          "timestamp": 1757808000000,
          "datetime": "2025-09-14T00:00:00",
          "open": 1.863,
          "high": 1.865,
          "low": 1.739,
          "close": 1.762,
          "volume": 5904609.41,
          "close_time": 1757894399999,
          "quote_volume": 10583975.01496,
          "trades": 44664,
          "taker_buy_base": 2839168.62,
          "taker_buy_quote": 5092694.96169
        },
        {
          "timestamp": 1757894400000,
          "datetime": "2025-09-15T00:00:00",
          "open": 1.762,
          "high": 1.797,
          "low": 1.654,
          "close": 1.695,
          "volume": 7426782.21,
          "close_time": 1757980799999,
          "quote_volume": 12704509.02171,
          "trades": 64780,
          "taker_buy_base": 3544981.46,
          "taker_buy_quote": 6068677.42341
        },
        {
          "timestamp": 1757980800000,
          "datetime": "2025-09-16T00:00:00",
          "open": 1.695,
          "high": 1.727,
          "low": 1.658,
          "close": 1.703,
          "volume": 6970639.88,
          "close_time": 1758067199999,
          "quote_volume": 11847613.64248,
          "trades": 57557,
          "taker_buy_base": 3235355.65,
          "taker_buy_quote": 5504680.36457
        },
        {
          "timestamp": 1758067200000,
          "datetime": "2025-09-17T00:00:00",
          "open": 1.703,
          "high": 1.801,
          "low": 1.672,
          "close": 1.786,
          "volume": 13400560.04,
          "close_time": 1758153599999,
          "quote_volume": 22988804.95765,
          "trades": 78774,
          "taker_buy_base": 6597916.96,
          "taker_buy_quote": 11333258.44829
        },
        {
          "timestamp": 1758153600000,
          "datetime": "2025-09-18T00:00:00",
          "open": 1.787,
          "high": 1.832,
          "low": 1.777,
          "close": 1.81,
          "volume": 7794219.48,
          "close_time": 1758239999999,
          "quote_volume": 14092707.06394,
          "trades": 56186,
          "taker_buy_base": 4026036.64,
          "taker_buy_quote": 7282853.98781
        },
        {
          "timestamp": 1758240000000,
          "datetime": "2025-09-19T00:00:00",
          "open": 1.811,
          "high": 1.85,
          "low": 1.684,
          "close": 1.698,
          "volume": 8876776.38,
          "close_time": 1758326399999,
          "quote_volume": 15659335.99631,
          "trades": 62251,
          "taker_buy_base": 4245378.69,
          "taker_buy_quote": 7496855.39048
        },
        {
          "timestamp": 1758326400000,
          "datetime": "2025-09-20T00:00:00",
          "open": 1.698,
          "high": 1.748,
          "low": 1.689,
          "close": 1.724,
          "volume": 4127224.84,
          "close_time": 1758412799999,
          "quote_volume": 7080278.37404,
          "trades": 30880,
          "taker_buy_base": 2253024.69,
          "taker_buy_quote": 3865197.54312
        },
        {
          "timestamp": 1758412800000,
          "datetime": "2025-09-21T00:00:00",
          "open": 1.724,
          "high": 1.735,
          "low": 1.676,
          "close": 1.679,
          "volume": 4302566.25,
          "close_time": 1758499199999,
          "quote_volume": 7340860.39444,
          "trades": 28126,
          "taker_buy_base": 2117998.9,
          "taker_buy_quote": 3615168.25672
        },
        {
          "timestamp": 1758499200000,
          "datetime": "2025-09-22T00:00:00",
          "open": 1.68,
          "high": 1.688,
          "low": 1.425,
          "close": 1.501,
          "volume": 18522163.47,
          "close_time": 1758585599999,
          "quote_volume": 28317528.01278,
          "trades": 102670,
          "taker_buy_base": 8551494.72,
          "taker_buy_quote": 13070115.17115
        },
        {
          "timestamp": 1758585600000,
          "datetime": "2025-09-23T00:00:00",
          "open": 1.501,
          "high": 1.511,
          "low": 1.456,
          "close": 1.464,
          "volume": 9890355.65,
          "close_time": 1758671999999,
          "quote_volume": 14685491.17451,
          "trades": 51933,
          "taker_buy_base": 4659194.35,
          "taker_buy_quote": 6920312.52134
        },
        {
          "timestamp": 1758672000000,
          "datetime": "2025-09-24T00:00:00",
          "open": 1.465,
          "high": 1.495,
          "low": 1.415,
          "close": 1.449,
          "volume": 9624451.65,
          "close_time": 1758758399999,
          "quote_volume": 14103091.59402,
          "trades": 47031,
          "taker_buy_base": 4687680.66,
          "taker_buy_quote": 6877039.28815
        },
        {
          "timestamp": 1758758400000,
          "datetime": "2025-09-25T00:00:00",
          "open": 1.449,
          "high": 1.453,
          "low": 1.334,
          "close": 1.367,
          "volume": 13137663.8,
          "close_time": 1758844799999,
          "quote_volume": 18344912.99325,
          "trades": 70005,
          "taker_buy_base": 6191307.14,
          "taker_buy_quote": 8646275.1427
        },
        {
          "timestamp": 1758844800000,
          "datetime": "2025-09-26T00:00:00",
          "open": 1.368,
          "high": 1.433,
          "low": 1.361,
          "close": 1.419,
          "volume": 8470947.35,
          "close_time": 1758931199999,
          "quote_volume": 11820126.39457,
          "trades": 53474,
          "taker_buy_base": 4226895.31,
          "taker_buy_quote": 5900002.60466
        },
        {
          "timestamp": 1758931200000,
          "datetime": "2025-09-27T00:00:00",
          "open": 1.419,
          "high": 1.427,
          "low": 1.387,
          "close": 1.41,
          "volume": 5449781.65,
          "close_time": 1759017599999,
          "quote_volume": 7652745.23529,
          "trades": 32384,
          "taker_buy_base": 2863843.72,
          "taker_buy_quote": 4023406.91862
        },
        {
          "timestamp": 1759017600000,
          "datetime": "2025-09-28T00:00:00",
          "open": 1.411,
          "high": 1.442,
          "low": 1.371,
          "close": 1.438,
          "volume": 5035268.18,
          "close_time": 1759103999999,
          "quote_volume": 7050493.48616,
          "trades": 29959,
          "taker_buy_base": 2505099.52,
          "taker_buy_quote": 3511845.60519
        },
        {
          "timestamp": 1759104000000,
          "datetime": "2025-09-29T00:00:00",
          "open": 1.438,
          "high": 1.438,
          "low": 1.376,
          "close": 1.411,
          "volume": 5273033.85,
          "close_time": 1759190399999,
          "quote_volume": 7443317.94376,
          "trades": 37392,
          "taker_buy_base": 2485291.87,
          "taker_buy_quote": 3510079.43242
        },
        {
          "timestamp": 1759190400000,
          "datetime": "2025-09-30T00:00:00",
          "open": 1.41,
          "high": 1.414,
          "low": 1.338,
          "close": 1.382,
          "volume": 6163305.23,
          "close_time": 1759276799999,
          "quote_volume": 8456454.39312,
          "trades": 42337,
          "taker_buy_base": 2731051.22,
          "taker_buy_quote": 3754938.65834
        },
        {
          "timestamp": 1759276800000,
          "datetime": "2025-10-01T00:00:00",
          "open": 1.382,
          "high": 1.461,
          "low": 1.357,
          "close": 1.455,
          "volume": 8512503.01,
          "close_time": 1759363199999,
          "quote_volume": 12055436.30366,
          "trades": 51491,
          "taker_buy_base": 4009860.89,
          "taker_buy_quote": 5682023.94259
        },
        {
          "timestamp": 1759363200000,
          "datetime": "2025-10-02T00:00:00",
          "open": 1.455,
          "high": 1.517,
          "low": 1.44,
          "close": 1.502,
          "volume": 9868941.03,
          "close_time": 1759449599999,
          "quote_volume": 14617976.81206,
          "trades": 59970,
          "taker_buy_base": 4990827.07,
          "taker_buy_quote": 7394979.88152
        },
        {
          "timestamp": 1759449600000,
          "datetime": "2025-10-03T00:00:00",
          "open": 1.502,
          "high": 1.537,
          "low": 1.46,
          "close": 1.505,
          "volume": 8475901.0,
          "close_time": 1759535999999,
          "quote_volume": 12682782.90251,
          "trades": 50718,
          "taker_buy_base": 4254591.2,
          "taker_buy_quote": 6367321.17473
        },
        {
          "timestamp": 1759536000000,
          "datetime": "2025-10-04T00:00:00",
          "open": 1.504,
          "high": 1.559,
          "low": 1.437,
          "close": 1.55,
          "volume": 7628174.95,
          "close_time": 1759622399999,
          "quote_volume": 11321359.7613,
          "trades": 45456,
          "taker_buy_base": 3764771.26,
          "taker_buy_quote": 5596413.62699
        },
        {
          "timestamp": 1759622400000,
          "datetime": "2025-10-05T00:00:00",
          "open": 1.551,
          "high": 1.57,
          "low": 1.464,
          "close": 1.476,
          "volume": 9452713.97,
          "close_time": 1759708799999,
          "quote_volume": 14378262.01029,
          "trades": 57780,
          "taker_buy_base": 4501870.75,
          "taker_buy_quote": 6849963.15033
        },
        {
          "timestamp": 1759708800000,
          "datetime": "2025-10-06T00:00:00",
          "open": 1.476,
          "high": 1.567,
          "low": 1.453,
          "close": 1.542,
          "volume": 8358878.01,
          "close_time": 1759795199999,
          "quote_volume": 12645126.62992,
          "trades": 72310,
          "taker_buy_base": 3889638.4,
          "taker_buy_quote": 5880000.97763
        },
        {
          "timestamp": 1759795200000,
          "datetime": "2025-10-07T00:00:00",
          "open": 1.542,
          "high": 1.554,
          "low": 1.436,
          "close": 1.449,
          "volume": 11265992.84,
          "close_time": 1759881599999,
          "quote_volume": 16730980.63061,
          "trades": 96298,
          "taker_buy_base": 5284893.8,
          "taker_buy_quote": 7853242.34449
        },
        {
          "timestamp": 1759881600000,
          "datetime": "2025-10-08T00:00:00",
          "open": 1.448,
          "high": 1.516,
          "low": 1.422,
          "close": 1.489,
          "volume": 6776894.55,
          "close_time": 1759967999999,
          "quote_volume": 9923045.64805,
          "trades": 60456,
          "taker_buy_base": 3217227.22,
          "taker_buy_quote": 4712954.01498
        },
        {
          "timestamp": 1759968000000,
          "datetime": "2025-10-09T00:00:00",
          "open": 1.489,
          "high": 1.496,
          "low": 1.407,
          "close": 1.437,
          "volume": 6691544.28,
          "close_time": 1760054399999,
          "quote_volume": 9638124.11747,
          "trades": 55132,
          "taker_buy_base": 3149090.52,
          "taker_buy_quote": 4537237.78593
        },
        {
          "timestamp": 1760054400000,
          "datetime": "2025-10-10T00:00:00",
          "open": 1.437,
          "high": 1.479,
          "low": 0.233,
          "close": 0.927,
          "volume": 46877003.73,
          "close_time": 1760140799999,
          "quote_volume": 48081018.76356,
          "trades": 342202,
          "taker_buy_base": 24087278.82,
          "taker_buy_quote": 24189635.24646
        },
        {
          "timestamp": 1760140800000,
          "datetime": "2025-10-11T00:00:00",
          "open": 0.925,
          "high": 1.024,
          "low": 0.895,
          "close": 0.925,
          "volume": 27708140.55,
          "close_time": 1760227199999,
          "quote_volume": 26718935.35821,
          "trades": 241129,
          "taker_buy_base": 13237975.34,
          "taker_buy_quote": 12784435.12629
        },
        {
          "timestamp": 1760227200000,
          "datetime": "2025-10-12T00:00:00",
          "open": 0.924,
          "high": 1.094,
          "low": 0.906,
          "close": 1.062,
          "volume": 20988236.4,
          "close_time": 1760313599999,
          "quote_volume": 20884697.34074,
          "trades": 116346,
          "taker_buy_base": 10540358.35,
          "taker_buy_quote": 10484921.78491
        },
        {
          "timestamp": 1760313600000,
          "datetime": "2025-10-13T00:00:00",
          "open": 1.062,
          "high": 1.215,
          "low": 1.038,
          "close": 1.183,
          "volume": 22426046.29,
          "close_time": 1760399999999,
          "quote_volume": 24890983.94137,
          "trades": 118681,
          "taker_buy_base": 11203105.93,
          "taker_buy_quote": 12450253.47124
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 1.183,
          "high": 1.209,
          "low": 1.066,
          "close": 1.162,
          "volume": 21881294.68,
          "close_time": 1760486399999,
          "quote_volume": 24820766.56484,
          "trades": 156680,
          "taker_buy_base": 10766939.01,
          "taker_buy_quote": 12212220.6777
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 1.162,
          "high": 1.164,
          "low": 1.056,
          "close": 1.069,
          "volume": 12246728.81,
          "close_time": 1760572799999,
          "quote_volume": 13640154.17529,
          "trades": 77713,
          "taker_buy_base": 5739824.62,
          "taker_buy_quote": 6398707.97372
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 1.07,
          "high": 1.095,
          "low": 1.008,
          "close": 1.03,
          "volume": 12748383.42,
          "close_time": 1760659199999,
          "quote_volume": 13477325.0132,
          "trades": 93679,
          "taker_buy_base": 5887975.34,
          "taker_buy_quote": 6228493.65675
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 1.03,
          "high": 1.051,
          "low": 0.95,
          "close": 1.006,
          "volume": 17188930.94,
          "close_time": 1760745599999,
          "quote_volume": 17157922.39784,
          "trades": 92207,
          "taker_buy_base": 8267286.06,
          "taker_buy_quote": 8255006.30086
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 1.006,
          "high": 1.024,
          "low": 0.989,
          "close": 1.007,
          "volume": 4887875.44,
          "close_time": 1760831999999,
          "quote_volume": 4916377.31396,
          "trades": 31353,
          "taker_buy_base": 2438566.75,
          "taker_buy_quote": 2453534.5307
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 1.006,
          "high": 1.061,
          "low": 0.979,
          "close": 1.019,
          "volume": 7572665.92,
          "close_time": 1760918399999,
          "quote_volume": 7748605.31283,
          "trades": 48875,
          "taker_buy_base": 3574462.03,
          "taker_buy_quote": 3661065.21768
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 1.02,
          "high": 1.065,
          "low": 0.998,
          "close": 1.023,
          "volume": 8583026.27,
          "close_time": 1761004799999,
          "quote_volume": 8925283.61139,
          "trades": 54422,
          "taker_buy_base": 3920398.8,
          "taker_buy_quote": 4075103.32136
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 1.022,
          "high": 1.095,
          "low": 0.988,
          "close": 1.002,
          "volume": 11635421.11,
          "close_time": 1761091199999,
          "quote_volume": 12048921.3032,
          "trades": 105457,
          "taker_buy_base": 5497070.98,
          "taker_buy_quote": 5697737.18929
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 1.002,
          "high": 1.016,
          "low": 0.925,
          "close": 0.963,
          "volume": 14133228.31,
          "close_time": 1761177599999,
          "quote_volume": 13881268.44432,
          "trades": 102400,
          "taker_buy_base": 6842356.98,
          "taker_buy_quote": 6728595.22436
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 0.962,
          "high": 1.013,
          "low": 0.96,
          "close": 1.003,
          "volume": 7383733.57,
          "close_time": 1761263999999,
          "quote_volume": 7332876.34398,
          "trades": 49913,
          "taker_buy_base": 3120858.39,
          "taker_buy_quote": 3098144.50421
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 1.004,
          "high": 1.04,
          "low": 0.993,
          "close": 1.033,
          "volume": 7946969.06,
          "close_time": 1761350399999,
          "quote_volume": 8087329.08912,
          "trades": 47716,
          "taker_buy_base": 3980223.17,
          "taker_buy_quote": 4048661.17686
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 1.033,
          "high": 1.055,
          "low": 1.01,
          "close": 1.035,
          "volume": 5477332.4,
          "close_time": 1761436799999,
          "quote_volume": 5644429.64037,
          "trades": 27823,
          "taker_buy_base": 2757054.83,
          "taker_buy_quote": 2841817.5668
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 1.036,
          "high": 1.082,
          "low": 1.017,
          "close": 1.071,
          "volume": 7291972.07,
          "close_time": 1761523199999,
          "quote_volume": 7677026.43496,
          "trades": 50239,
          "taker_buy_base": 3715432.95,
          "taker_buy_quote": 3910450.21593
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 1.072,
          "high": 1.091,
          "low": 1.027,
          "close": 1.036,
          "volume": 9017122.3,
          "close_time": 1761609599999,
          "quote_volume": 9551027.35173,
          "trades": 61724,
          "taker_buy_base": 4533951.64,
          "taker_buy_quote": 4803731.30976
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 1.036,
          "high": 1.066,
          "low": 0.985,
          "close": 1.008,
          "volume": 8805314.32,
          "close_time": 1761695999999,
          "quote_volume": 9067956.73612,
          "trades": 69313,
          "taker_buy_base": 4270540.83,
          "taker_buy_quote": 4402653.90002
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 1.007,
          "high": 1.053,
          "low": 0.978,
          "close": 1.01,
          "volume": 14621258.9,
          "close_time": 1761782399999,
          "quote_volume": 14807221.28526,
          "trades": 88359,
          "taker_buy_base": 7138553.76,
          "taker_buy_quote": 7236536.72589
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 1.01,
          "high": 1.018,
          "low": 0.879,
          "close": 0.912,
          "volume": 15405154.48,
          "close_time": 1761868799999,
          "quote_volume": 14537129.76433,
          "trades": 93262,
          "taker_buy_base": 7487146.09,
          "taker_buy_quote": 7057515.26169
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 0.912,
          "high": 0.939,
          "low": 0.888,
          "close": 0.9,
          "volume": 10102835.25,
          "close_time": 1761955199999,
          "quote_volume": 9242315.09126,
          "trades": 55998,
          "taker_buy_base": 5000449.28,
          "taker_buy_quote": 4576541.17957
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 0.9,
          "high": 0.98,
          "low": 0.893,
          "close": 0.971,
          "volume": 8174392.59,
          "close_time": 1762041599999,
          "quote_volume": 7641508.4698,
          "trades": 49264,
          "taker_buy_base": 4235386.09,
          "taker_buy_quote": 3962703.80512
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 0.972,
          "high": 1.016,
          "low": 0.925,
          "close": 0.964,
          "volume": 10279214.35,
          "close_time": 1762127999999,
          "quote_volume": 9963310.71649,
          "trades": 67728,
          "taker_buy_base": 4724366.02,
          "taker_buy_quote": 4583872.51672
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 0.964,
          "high": 0.969,
          "low": 0.79,
          "close": 0.809,
          "volume": 18703817.98,
          "close_time": 1762214399999,
          "quote_volume": 16102180.38589,
          "trades": 111130,
          "taker_buy_base": 8980078.27,
          "taker_buy_quote": 7733056.5144
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 0.81,
          "high": 0.831,
          "low": 0.725,
          "close": 0.783,
          "volume": 25585500.54,
          "close_time": 1762300799999,
          "quote_volume": 19966857.86286,
          "trades": 127086,
          "taker_buy_base": 12135884.91,
          "taker_buy_quote": 9476549.07104
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 0.783,
          "high": 0.829,
          "low": 0.74,
          "close": 0.82,
          "volume": 10262883.98,
          "close_time": 1762387199999,
          "quote_volume": 8178030.23997,
          "trades": 56908,
          "taker_buy_base": 5293988.29,
          "taker_buy_quote": 4223254.36374
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 0.82,
          "high": 0.823,
          "low": 0.782,
          "close": 0.807,
          "volume": 8356757.32,
          "close_time": 1762473599999,
          "quote_volume": 6707073.37602,
          "trades": 39407,
          "taker_buy_base": 3925636.63,
          "taker_buy_quote": 3153720.29225
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 0.807,
          "high": 1.182,
          "low": 0.805,
          "close": 1.06,
          "volume": 37420580.79,
          "close_time": 1762559999999,
          "quote_volume": 36975403.59277,
          "trades": 247403,
          "taker_buy_base": 19621892.01,
          "taker_buy_quote": 19390693.10454
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 1.058,
          "high": 1.088,
          "low": 0.963,
          "close": 1.041,
          "volume": 43029475.98,
          "close_time": 1762646399999,
          "quote_volume": 44057656.20037,
          "trades": 305301,
          "taker_buy_base": 21320564.82,
          "taker_buy_quote": 21846788.97754
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 1.042,
          "high": 1.057,
          "low": 0.967,
          "close": 1.021,
          "volume": 19706337.54,
          "close_time": 1762732799999,
          "quote_volume": 20035613.19102,
          "trades": 112206,
          "taker_buy_base": 9801511.48,
          "taker_buy_quote": 9973884.89678
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 1.02,
          "high": 1.084,
          "low": 0.987,
          "close": 1.042,
          "volume": 18873294.51,
          "close_time": 1762819199999,
          "quote_volume": 19259389.31696,
          "trades": 116381,
          "taker_buy_base": 9442603.64,
          "taker_buy_quote": 9646286.17527
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 1.041,
          "high": 1.064,
          "low": 0.944,
          "close": 0.952,
          "volume": 15970039.04,
          "close_time": 1762905599999,
          "quote_volume": 15895952.6242,
          "trades": 110971,
          "taker_buy_base": 7342257.31,
          "taker_buy_quote": 7311771.66939
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 0.952,
          "high": 0.992,
          "low": 0.865,
          "close": 0.918,
          "volume": 10197286.02,
          "close_time": 1762991999999,
          "quote_volume": 9613668.62061,
          "trades": 85005,
          "taker_buy_base": 4801767.01,
          "taker_buy_quote": 4543165.52055
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 0.918,
          "high": 0.964,
          "low": 0.866,
          "close": 0.892,
          "volume": 14140051.71,
          "close_time": 1763078399999,
          "quote_volume": 12961029.76694,
          "trades": 123095,
          "taker_buy_base": 7487017.01,
          "taker_buy_quote": 6879204.81796
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 0.892,
          "high": 0.917,
          "low": 0.836,
          "close": 0.853,
          "volume": 12371326.85,
          "close_time": 1763164799999,
          "quote_volume": 10915708.70034,
          "trades": 104433,
          "taker_buy_base": 6013376.38,
          "taker_buy_quote": 5319906.78567
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 0.852,
          "high": 0.897,
          "low": 0.851,
          "close": 0.859,
          "volume": 6676909.26,
          "close_time": 1763251199999,
          "quote_volume": 5836197.64997,
          "trades": 47515,
          "taker_buy_base": 3546245.96,
          "taker_buy_quote": 3104417.7382
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 0.859,
          "high": 0.873,
          "low": 0.799,
          "close": 0.824,
          "volume": 10140449.52,
          "close_time": 1763337599999,
          "quote_volume": 8486325.34708,
          "trades": 67566,
          "taker_buy_base": 4923428.53,
          "taker_buy_quote": 4128588.54921
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 0.824,
          "high": 0.846,
          "low": 0.769,
          "close": 0.788,
          "volume": 10776981.46,
          "close_time": 1763423999999,
          "quote_volume": 8733836.44152,
          "trades": 81030,
          "taker_buy_base": 5189126.23,
          "taker_buy_quote": 4208645.79952
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 0.787,
          "high": 0.833,
          "low": 0.767,
          "close": 0.791,
          "volume": 10057120.76,
          "close_time": 1763510399999,
          "quote_volume": 8093968.29917,
          "trades": 88902,
          "taker_buy_base": 4634672.0,
          "taker_buy_quote": 3737770.46609
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 0.791,
          "high": 0.796,
          "low": 0.723,
          "close": 0.773,
          "volume": 11607394.09,
          "close_time": 1763596799999,
          "quote_volume": 8823975.90605,
          "trades": 91631,
          "taker_buy_base": 6014177.15,
          "taker_buy_quote": 4577202.83956
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 0.774,
          "high": 0.809,
          "low": 0.698,
          "close": 0.717,
          "volume": 29267169.14,
          "close_time": 1763683199999,
          "quote_volume": 22051717.54498,
          "trades": 148275,
          "taker_buy_base": 14159840.76,
          "taker_buy_quote": 10675813.39497
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 0.717,
          "high": 0.733,
          "low": 0.612,
          "close": 0.656,
          "volume": 23172205.06,
          "close_time": 1763769599999,
          "quote_volume": 15596408.54211,
          "trades": 138759,
          "taker_buy_base": 11996859.44,
          "taker_buy_quote": 8074296.32082
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 0.656,
          "high": 0.664,
          "low": 0.609,
          "close": 0.621,
          "volume": 11753268.57,
          "close_time": 1763855999999,
          "quote_volume": 7385568.02978,
          "trades": 64490,
          "taker_buy_base": 5677147.45,
          "taker_buy_quote": 3566356.79449
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 0.622,
          "high": 0.628,
          "low": 0.602,
          "close": 0.61,
          "volume": 11636623.69,
          "close_time": 1763942399999,
          "quote_volume": 7191126.7763,
          "trades": 46585,
          "taker_buy_base": 5697879.19,
          "taker_buy_quote": 3522200.74405
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 0.61,
          "high": 0.66,
          "low": 0.597,
          "close": 0.646,
          "volume": 18444009.88,
          "close_time": 1764028799999,
          "quote_volume": 11611209.02239,
          "trades": 99432,
          "taker_buy_base": 9271722.53,
          "taker_buy_quote": 5833450.94937
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 0.645,
          "high": 0.646,
          "low": 0.606,
          "close": 0.633,
          "volume": 12124358.32,
          "close_time": 1764115199999,
          "quote_volume": 7573967.55994,
          "trades": 61066,
          "taker_buy_base": 6192447.49,
          "taker_buy_quote": 3869454.8936
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 0.633,
          "high": 0.635,
          "low": 0.597,
          "close": 0.633,
          "volume": 15387221.23,
          "close_time": 1764201599999,
          "quote_volume": 9502117.83886,
          "trades": 52454,
          "taker_buy_base": 7481711.8,
          "taker_buy_quote": 4622014.76271
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 0.633,
          "high": 0.678,
          "low": 0.624,
          "close": 0.65,
          "volume": 20658370.59,
          "close_time": 1764287999999,
          "quote_volume": 13398439.30967,
          "trades": 70730,
          "taker_buy_base": 11144805.9,
          "taker_buy_quote": 7238247.98101
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 0.649,
          "high": 0.656,
          "low": 0.592,
          "close": 0.626,
          "volume": 21624349.41,
          "close_time": 1764374399999,
          "quote_volume": 13445457.7759,
          "trades": 66034,
          "taker_buy_base": 10372976.48,
          "taker_buy_quote": 6456251.65723
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 0.626,
          "high": 0.66,
          "low": 0.606,
          "close": 0.619,
          "volume": 24529614.47,
          "close_time": 1764460799999,
          "quote_volume": 15512115.69296,
          "trades": 77693,
          "taker_buy_base": 11972087.21,
          "taker_buy_quote": 7581276.29077
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 0.618,
          "high": 0.699,
          "low": 0.612,
          "close": 0.637,
          "volume": 33253340.83,
          "close_time": 1764547199999,
          "quote_volume": 21738748.85457,
          "trades": 120895,
          "taker_buy_base": 16632005.73,
          "taker_buy_quote": 10871984.18985
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 0.637,
          "high": 0.64,
          "low": 0.547,
          "close": 0.565,
          "volume": 23179024.2,
          "close_time": 1764633599999,
          "quote_volume": 13320617.26603,
          "trades": 90370,
          "taker_buy_base": 11001648.79,
          "taker_buy_quote": 6307836.14477
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 0.565,
          "high": 0.65,
          "low": 0.549,
          "close": 0.622,
          "volume": 21772375.72,
          "close_time": 1764719999999,
          "quote_volume": 13072956.0753,
          "trades": 101153,
          "taker_buy_base": 10402985.74,
          "taker_buy_quote": 6221065.12823
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 0.623,
          "high": 0.665,
          "low": 0.603,
          "close": 0.65,
          "volume": 20554265.77,
          "close_time": 1764806399999,
          "quote_volume": 12906397.99326,
          "trades": 80628,
          "taker_buy_base": 10117826.43,
          "taker_buy_quote": 6354803.52712
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 0.65,
          "high": 0.654,
          "low": 0.62,
          "close": 0.622,
          "volume": 13110478.72,
          "close_time": 1764892799999,
          "quote_volume": 8357312.45788,
          "trades": 65814,
          "taker_buy_base": 5641431.2,
          "taker_buy_quote": 3599508.23989
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 0.622,
          "high": 0.631,
          "low": 0.564,
          "close": 0.575,
          "volume": 16442990.87,
          "close_time": 1764979199999,
          "quote_volume": 9859128.05184,
          "trades": 65539,
          "taker_buy_base": 8314591.42,
          "taker_buy_quote": 4982180.17347
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 0.574,
          "high": 0.59,
          "low": 0.566,
          "close": 0.581,
          "volume": 10811136.47,
          "close_time": 1765065599999,
          "quote_volume": 6224305.15489,
          "trades": 36721,
          "taker_buy_base": 5955780.88,
          "taker_buy_quote": 3430752.25206
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 0.581,
          "high": 0.591,
          "low": 0.542,
          "close": 0.557,
          "volume": 16215124.81,
          "close_time": 1765151999999,
          "quote_volume": 9193502.21729,
          "trades": 62394,
          "taker_buy_base": 7464780.88,
          "taker_buy_quote": 4235381.45979
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 0.557,
          "high": 0.602,
          "low": 0.555,
          "close": 0.594,
          "volume": 11309282.57,
          "close_time": 1765238399999,
          "quote_volume": 6630930.22598,
          "trades": 54501,
          "taker_buy_base": 5651360.2,
          "taker_buy_quote": 3314211.69739
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 0.593,
          "high": 0.659,
          "low": 0.573,
          "close": 0.636,
          "volume": 15375119.16,
          "close_time": 1765324799999,
          "quote_volume": 9507674.80998,
          "trades": 84273,
          "taker_buy_base": 7446675.43,
          "taker_buy_quote": 4614163.65826
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 0.636,
          "high": 0.647,
          "low": 0.602,
          "close": 0.604,
          "volume": 11020682.05,
          "close_time": 1765411199999,
          "quote_volume": 6826046.33097,
          "trades": 66483,
          "taker_buy_base": 5327511.2,
          "taker_buy_quote": 3299828.99978
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 0.604,
          "high": 0.607,
          "low": 0.567,
          "close": 0.589,
          "volume": 10605560.38,
          "close_time": 1765497599999,
          "quote_volume": 6175756.96223,
          "trades": 54392,
          "taker_buy_base": 5184589.06,
          "taker_buy_quote": 3018786.83074
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 0.59,
          "high": 0.604,
          "low": 0.555,
          "close": 0.574,
          "volume": 9561575.13,
          "close_time": 1765583999999,
          "quote_volume": 5540550.80003,
          "trades": 49415,
          "taker_buy_base": 4368477.38,
          "taker_buy_quote": 2529765.21909
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 0.575,
          "high": 0.59,
          "low": 0.572,
          "close": 0.58,
          "volume": 7248055.1,
          "close_time": 1765670399999,
          "quote_volume": 4214657.70552,
          "trades": 21045,
          "taker_buy_base": 3329896.15,
          "taker_buy_quote": 1936166.03323
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 0.58,
          "high": 0.583,
          "low": 0.53,
          "close": 0.541,
          "volume": 13562992.68,
          "close_time": 1765756799999,
          "quote_volume": 7568913.82235,
          "trades": 43217,
          "taker_buy_base": 6783780.69,
          "taker_buy_quote": 3788940.38262
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 0.541,
          "high": 0.559,
          "low": 0.5,
          "close": 0.504,
          "volume": 18402245.61,
          "close_time": 1765843199999,
          "quote_volume": 9786072.15254,
          "trades": 68467,
          "taker_buy_base": 8909698.44,
          "taker_buy_quote": 4733638.53278
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 0.504,
          "high": 0.52,
          "low": 0.488,
          "close": 0.512,
          "volume": 14313437.8,
          "close_time": 1765929599999,
          "quote_volume": 7232586.5452,
          "trades": 50784,
          "taker_buy_base": 6736843.02,
          "taker_buy_quote": 3408496.37388
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 0.512,
          "high": 0.526,
          "low": 0.478,
          "close": 0.482,
          "volume": 12758774.83,
          "close_time": 1766015999999,
          "quote_volume": 6388155.73679,
          "trades": 46172,
          "taker_buy_base": 6098213.12,
          "taker_buy_quote": 3049724.61311
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 0.482,
          "high": 0.4919,
          "low": 0.4397,
          "close": 0.4473,
          "volume": 18872899.38,
          "close_time": 1766102399999,
          "quote_volume": 8760856.547156,
          "trades": 120468,
          "taker_buy_base": 9903694.14,
          "taker_buy_quote": 4590320.389936
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 0.4474,
          "high": 0.4913,
          "low": 0.4416,
          "close": 0.478,
          "volume": 12720766.09,
          "close_time": 1766188799999,
          "quote_volume": 5991491.71021,
          "trades": 95517,
          "taker_buy_base": 6736417.84,
          "taker_buy_quote": 3168575.241009
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 0.4781,
          "high": 0.4816,
          "low": 0.468,
          "close": 0.4769,
          "volume": 6757186.25,
          "close_time": 1766275199999,
          "quote_volume": 3209877.281656,
          "trades": 37729,
          "taker_buy_base": 3320511.8,
          "taker_buy_quote": 1577485.566138
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 0.477,
          "high": 0.4785,
          "low": 0.4461,
          "close": 0.4606,
          "volume": 8281588.05,
          "close_time": 1766361599999,
          "quote_volume": 3811548.264906,
          "trades": 57240,
          "taker_buy_base": 3822196.08,
          "taker_buy_quote": 1758646.055242
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 0.4607,
          "high": 0.4752,
          "low": 0.4428,
          "close": 0.4492,
          "volume": 9756981.67,
          "close_time": 1766447999999,
          "quote_volume": 4494307.708955,
          "trades": 79733,
          "taker_buy_base": 4958913.24,
          "taker_buy_quote": 2284490.665287
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 0.4493,
          "high": 0.4602,
          "low": 0.4337,
          "close": 0.4492,
          "volume": 11870956.68,
          "close_time": 1766534399999,
          "quote_volume": 5304255.49568,
          "trades": 77474,
          "taker_buy_base": 6763388.71,
          "taker_buy_quote": 3023030.260839
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 0.4491,
          "high": 0.4521,
          "low": 0.4291,
          "close": 0.449,
          "volume": 8017237.63,
          "close_time": 1766620799999,
          "quote_volume": 3526603.809983,
          "trades": 60278,
          "taker_buy_base": 4004499.16,
          "taker_buy_quote": 1761302.77799
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 0.4489,
          "high": 0.4618,
          "low": 0.4357,
          "close": 0.4384,
          "volume": 9790882.06,
          "close_time": 1766707199999,
          "quote_volume": 4441713.013254,
          "trades": 64640,
          "taker_buy_base": 4902382.32,
          "taker_buy_quote": 2226006.408038
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 0.4383,
          "high": 0.4687,
          "low": 0.4363,
          "close": 0.4558,
          "volume": 10108413.21,
          "close_time": 1766793599999,
          "quote_volume": 4618830.250261,
          "trades": 81552,
          "taker_buy_base": 5293051.6,
          "taker_buy_quote": 2420444.607408
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 0.4558,
          "high": 0.4866,
          "low": 0.4541,
          "close": 0.4851,
          "volume": 6939247.61,
          "close_time": 1766879999999,
          "quote_volume": 3258371.204221,
          "trades": 43867,
          "taker_buy_base": 4191259.63,
          "taker_buy_quote": 1970692.794332
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 0.4849,
          "high": 0.4863,
          "low": 0.465,
          "close": 0.4705,
          "volume": 8002279.8,
          "close_time": 1766966399999,
          "quote_volume": 3800986.651953,
          "trades": 49949,
          "taker_buy_base": 4165477.32,
          "taker_buy_quote": 1979430.295968
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 0.4706,
          "high": 0.484,
          "low": 0.452,
          "close": 0.4549,
          "volume": 8427943.06,
          "close_time": 1767052799999,
          "quote_volume": 3935324.813432,
          "trades": 77413,
          "taker_buy_base": 4167657.44,
          "taker_buy_quote": 1948557.520743
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 0.4549,
          "high": 0.4739,
          "low": 0.4515,
          "close": 0.4591,
          "volume": 8696213.49,
          "close_time": 1767139199999,
          "quote_volume": 4019556.163415,
          "trades": 65429,
          "taker_buy_base": 4325941.71,
          "taker_buy_quote": 1999618.442983
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 0.459,
          "high": 0.4794,
          "low": 0.446,
          "close": 0.4559,
          "volume": 11022607.18,
          "close_time": 1767225599999,
          "quote_volume": 5078037.381042,
          "trades": 80221,
          "taker_buy_base": 5831700.69,
          "taker_buy_quote": 2686515.453434
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 0.4558,
          "high": 0.5044,
          "low": 0.45,
          "close": 0.4981,
          "volume": 12157979.55,
          "close_time": 1767311999999,
          "quote_volume": 5855775.892295,
          "trades": 79112,
          "taker_buy_base": 6562365.95,
          "taker_buy_quote": 3165395.298377
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 0.4981,
          "high": 0.5303,
          "low": 0.4931,
          "close": 0.53,
          "volume": 10624801.14,
          "close_time": 1767398399999,
          "quote_volume": 5383347.666315,
          "trades": 97269,
          "taker_buy_base": 5536211.2,
          "taker_buy_quote": 2806712.001333
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 0.5299,
          "high": 0.5364,
          "low": 0.5084,
          "close": 0.5307,
          "volume": 9069063.67,
          "close_time": 1767484799999,
          "quote_volume": 4746522.546045,
          "trades": 82101,
          "taker_buy_base": 4380267.3,
          "taker_buy_quote": 2291322.113426
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 0.5306,
          "high": 0.5939,
          "low": 0.527,
          "close": 0.574,
          "volume": 15992874.72,
          "close_time": 1767571199999,
          "quote_volume": 8970818.75406,
          "trades": 169638,
          "taker_buy_base": 7925194.8,
          "taker_buy_quote": 4438936.402042
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 0.5739,
          "high": 0.5989,
          "low": 0.5544,
          "close": 0.5886,
          "volume": 13575749.38,
          "close_time": 1767657599999,
          "quote_volume": 7790709.287292,
          "trades": 149548,
          "taker_buy_base": 7007900.1,
          "taker_buy_quote": 4020469.730841
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 0.5884,
          "high": 0.613,
          "low": 0.5644,
          "close": 0.5904,
          "volume": 13524651.43,
          "close_time": 1767743999999,
          "quote_volume": 7938560.154286,
          "trades": 154927,
          "taker_buy_base": 7053563.4,
          "taker_buy_quote": 4143204.452636
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 0.5907,
          "high": 0.6023,
          "low": 0.5563,
          "close": 0.5647,
          "volume": 10334314.9,
          "close_time": 1767830399999,
          "quote_volume": 5950504.371248,
          "trades": 132730,
          "taker_buy_base": 4780035.91,
          "taker_buy_quote": 2756410.578072
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 0.5648,
          "high": 0.5691,
          "low": 0.532,
          "close": 0.5477,
          "volume": 11179876.5,
          "close_time": 1767916799999,
          "quote_volume": 6149448.384334,
          "trades": 159308,
          "taker_buy_base": 4857579.26,
          "taker_buy_quote": 2676117.649537
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 0.5478,
          "high": 0.5792,
          "low": 0.5425,
          "close": 0.5535,
          "volume": 9511573.16,
          "close_time": 1768003199999,
          "quote_volume": 5306547.984407,
          "trades": 129385,
          "taker_buy_base": 4679291.27,
          "taker_buy_quote": 2613666.206791
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 0.5534,
          "high": 0.5628,
          "low": 0.5385,
          "close": 0.5473,
          "volume": 4379626.99,
          "close_time": 1768089599999,
          "quote_volume": 2411402.230659,
          "trades": 50775,
          "taker_buy_base": 2205602.17,
          "taker_buy_quote": 1215597.551063
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 0.5474,
          "high": 0.5637,
          "low": 0.5348,
          "close": 0.5471,
          "volume": 5412622.22,
          "close_time": 1768175999999,
          "quote_volume": 2988171.647536,
          "trades": 56612,
          "taker_buy_base": 2454261.74,
          "taker_buy_quote": 1355500.973536
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 0.547,
          "high": 0.5781,
          "low": 0.524,
          "close": 0.5297,
          "volume": 9917985.49,
          "close_time": 1768262399999,
          "quote_volume": 5402251.421016,
          "trades": 115314,
          "taker_buy_base": 5101708.05,
          "taker_buy_quote": 2781875.266857
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 0.5297,
          "high": 0.6257,
          "low": 0.5285,
          "close": 0.6075,
          "volume": 18411227.7,
          "close_time": 1768348799999,
          "quote_volume": 10823187.715953,
          "trades": 178739,
          "taker_buy_base": 9749623.77,
          "taker_buy_quote": 5730971.423553
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 0.6077,
          "high": 0.6155,
          "low": 0.582,
          "close": 0.5912,
          "volume": 11693283.96,
          "close_time": 1768435199999,
          "quote_volume": 7038988.861348,
          "trades": 104983,
          "taker_buy_base": 5551144.45,
          "taker_buy_quote": 3342764.198701
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 0.5913,
          "high": 0.593,
          "low": 0.549,
          "close": 0.5606,
          "volume": 10615158.3,
          "close_time": 1768521599999,
          "quote_volume": 6077441.24266,
          "trades": 99743,
          "taker_buy_base": 4998846.29,
          "taker_buy_quote": 2862331.172845
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 0.5608,
          "high": 0.5755,
          "low": 0.54,
          "close": 0.5723,
          "volume": 7333893.56,
          "close_time": 1768607999999,
          "quote_volume": 4086884.769478,
          "trades": 82500,
          "taker_buy_base": 3578881.19,
          "taker_buy_quote": 1996009.411087
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 0.5724,
          "high": 0.5999,
          "low": 0.5718,
          "close": 0.5775,
          "volume": 9156329.38,
          "close_time": 1768694399999,
          "quote_volume": 5364723.182472,
          "trades": 96916,
          "taker_buy_base": 4464973.82,
          "taker_buy_quote": 2614020.117305
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 0.5774,
          "high": 0.5822,
          "low": 0.5296,
          "close": 0.5307,
          "volume": 8161800.4,
          "close_time": 1768780799999,
          "quote_volume": 4579068.981163,
          "trades": 93238,
          "taker_buy_base": 3603226.23,
          "taker_buy_quote": 2023473.310081
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 0.5308,
          "high": 0.5308,
          "low": 0.4716,
          "close": 0.4967,
          "volume": 23186495.19,
          "close_time": 1768867199999,
          "quote_volume": 11508835.366496,
          "trades": 221953,
          "taker_buy_base": 11815979.49,
          "taker_buy_quote": 5863183.870378
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 0.4968,
          "high": 0.4977,
          "low": 0.4596,
          "close": 0.4619,
          "volume": 13674119.69,
          "close_time": 1768953599999,
          "quote_volume": 6554741.033485,
          "trades": 152529,
          "taker_buy_base": 6539822.11,
          "taker_buy_quote": 3135387.520051
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 0.4619,
          "high": 0.4909,
          "low": 0.4528,
          "close": 0.4722,
          "volume": 13380238.07,
          "close_time": 1769039999999,
          "quote_volume": 6321094.000408,
          "trades": 139881,
          "taker_buy_base": 6762988.1,
          "taker_buy_quote": 3195499.281184
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 0.4723,
          "high": 0.4814,
          "low": 0.453,
          "close": 0.4574,
          "volume": 6920611.63,
          "close_time": 1769126399999,
          "quote_volume": 3223288.648629,
          "trades": 81438,
          "taker_buy_base": 3133914.8,
          "taker_buy_quote": 1461519.321755
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 0.4574,
          "high": 0.4753,
          "low": 0.4453,
          "close": 0.4537,
          "volume": 10165771.83,
          "close_time": 1769212799999,
          "quote_volume": 4671215.623431,
          "trades": 101617,
          "taker_buy_base": 4856777.17,
          "taker_buy_quote": 2232730.591263
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 0.4538,
          "high": 0.466,
          "low": 0.4502,
          "close": 0.4593,
          "volume": 4609736.78,
          "close_time": 1769299199999,
          "quote_volume": 2110668.031424,
          "trades": 40915,
          "taker_buy_base": 2176696.91,
          "taker_buy_quote": 997304.594377
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 0.4591,
          "high": 0.4608,
          "low": 0.4152,
          "close": 0.4283,
          "volume": 13364612.05,
          "close_time": 1769385599999,
          "quote_volume": 5834426.299569,
          "trades": 116255,
          "taker_buy_base": 5762100.11,
          "taker_buy_quote": 2516572.062754
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 0.4282,
          "high": 0.4546,
          "low": 0.4265,
          "close": 0.4443,
          "volume": 11226533.96,
          "close_time": 1769471999999,
          "quote_volume": 4992499.544576,
          "trades": 115288,
          "taker_buy_base": 6076511.24,
          "taker_buy_quote": 2703275.797599
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 0.4443,
          "high": 0.4583,
          "low": 0.4364,
          "close": 0.454,
          "volume": 8405694.83,
          "close_time": 1769558399999,
          "quote_volume": 3752069.716224,
          "trades": 92895,
          "taker_buy_base": 4588389.07,
          "taker_buy_quote": 2050081.665818
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 0.4539,
          "high": 0.472,
          "low": 0.4479,
          "close": 0.4624,
          "volume": 11648122.46,
          "close_time": 1769644799999,
          "quote_volume": 5317341.565643,
          "trades": 130518,
          "taker_buy_base": 5822089.1,
          "taker_buy_quote": 2659382.267615
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 0.4624,
          "high": 0.4639,
          "low": 0.4018,
          "close": 0.4108,
          "volume": 18607520.95,
          "close_time": 1769731199999,
          "quote_volume": 7893668.35952,
          "trades": 155997,
          "taker_buy_base": 8850719.2,
          "taker_buy_quote": 3748466.576071
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 0.4109,
          "high": 0.4178,
          "low": 0.3962,
          "close": 0.4069,
          "volume": 17428054.84,
          "close_time": 1769817599999,
          "quote_volume": 7115720.703292,
          "trades": 157165,
          "taker_buy_base": 8538340.78,
          "taker_buy_quote": 3488783.557642
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 0.407,
          "high": 0.4072,
          "low": 0.3312,
          "close": 0.3721,
          "volume": 30824318.68,
          "close_time": 1769903999999,
          "quote_volume": 11411627.483314,
          "trades": 256605,
          "taker_buy_base": 14507109.66,
          "taker_buy_quote": 5374204.796388
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 0.3721,
          "high": 0.3828,
          "low": 0.3487,
          "close": 0.3586,
          "volume": 12286006.58,
          "close_time": 1769990399999,
          "quote_volume": 4525800.184507,
          "trades": 116950,
          "taker_buy_base": 5769540.19,
          "taker_buy_quote": 2126746.948303
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 0.3585,
          "high": 0.3818,
          "low": 0.3495,
          "close": 0.3771,
          "volume": 14029178.39,
          "close_time": 1770076799999,
          "quote_volume": 5140118.838561,
          "trades": 136726,
          "taker_buy_base": 7081559.66,
          "taker_buy_quote": 2596235.252208
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 0.377,
          "high": 0.387,
          "low": 0.3517,
          "close": 0.3681,
          "volume": 13818464.35,
          "close_time": 1770163199999,
          "quote_volume": 5126763.150346,
          "trades": 107351,
          "taker_buy_base": 7015407.93,
          "taker_buy_quote": 2606509.933397
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 0.368,
          "high": 0.3782,
          "low": 0.3542,
          "close": 0.3664,
          "volume": 11746459.62,
          "close_time": 1770249599999,
          "quote_volume": 4305073.419729,
          "trades": 105434,
          "taker_buy_base": 5798709.45,
          "taker_buy_quote": 2124908.365474
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 0.3664,
          "high": 0.3715,
          "low": 0.3021,
          "close": 0.3091,
          "volume": 27323424.45,
          "close_time": 1770335999999,
          "quote_volume": 9048767.144577,
          "trades": 239917,
          "taker_buy_base": 14004937.92,
          "taker_buy_quote": 4638258.612119
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 0.309,
          "high": 0.3536,
          "low": 0.2693,
          "close": 0.3434,
          "volume": 30523720.7,
          "close_time": 1770422399999,
          "quote_volume": 9508559.381121,
          "trades": 228145,
          "taker_buy_base": 16323170.01,
          "taker_buy_quote": 5095145.831329
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 0.3434,
          "high": 0.3535,
          "low": 0.3248,
          "close": 0.3429,
          "volume": 16412417.64,
          "close_time": 1770508799999,
          "quote_volume": 5607402.247654,
          "trades": 117756,
          "taker_buy_base": 7903309.32,
          "taker_buy_quote": 2701425.493786
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 0.343,
          "high": 0.3433,
          "low": 0.3269,
          "close": 0.3316,
          "volume": 6107452.96,
          "close_time": 1770595199999,
          "quote_volume": 2051585.564072,
          "trades": 54340,
          "taker_buy_base": 2994489.93,
          "taker_buy_quote": 1006285.831136
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 0.3315,
          "high": 0.3368,
          "low": 0.3174,
          "close": 0.33,
          "volume": 12604736.16,
          "close_time": 1770681599999,
          "quote_volume": 4152442.495633,
          "trades": 71272,
          "taker_buy_base": 5647118.53,
          "taker_buy_quote": 1860974.571234
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 0.3301,
          "high": 0.3322,
          "low": 0.3129,
          "close": 0.3166,
          "volume": 7334260.18,
          "close_time": 1770767999999,
          "quote_volume": 2349115.232806,
          "trades": 51869,
          "taker_buy_base": 3384133.91,
          "taker_buy_quote": 1082068.952704
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 0.3168,
          "high": 0.3191,
          "low": 0.2967,
          "close": 0.3072,
          "volume": 11226552.96,
          "close_time": 1770854399999,
          "quote_volume": 3452042.115875,
          "trades": 74908,
          "taker_buy_base": 5829423.18,
          "taker_buy_quote": 1792373.558792
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 0.3073,
          "high": 0.3305,
          "low": 0.3073,
          "close": 0.3221,
          "volume": 9720900.44,
          "close_time": 1770940799999,
          "quote_volume": 3106806.079621,
          "trades": 73701,
          "taker_buy_base": 4894803.04,
          "taker_buy_quote": 1564931.957307
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 0.322,
          "high": 0.3383,
          "low": 0.313,
          "close": 0.3364,
          "volume": 6877687.44,
          "close_time": 1771027199999,
          "quote_volume": 2247421.017034,
          "trades": 48581,
          "taker_buy_base": 3682238.65,
          "taker_buy_quote": 1203852.954118
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 0.3364,
          "high": 0.3946,
          "low": 0.3364,
          "close": 0.3599,
          "volume": 34191647.17,
          "close_time": 1771113599999,
          "quote_volume": 11915028.042598,
          "trades": 167202,
          "taker_buy_base": 18032737.17,
          "taker_buy_quote": 6286032.898211
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 0.3599,
          "high": 0.3621,
          "low": 0.3336,
          "close": 0.3396,
          "volume": 11251847.64,
          "close_time": 1771199999999,
          "quote_volume": 3901552.82551,
          "trades": 75865,
          "taker_buy_base": 5244387.91,
          "taker_buy_quote": 1819282.349827
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 0.3396,
          "high": 0.3474,
          "low": 0.3328,
          "close": 0.3458,
          "volume": 7218223.54,
          "close_time": 1771286399999,
          "quote_volume": 2459867.540621,
          "trades": 50849,
          "taker_buy_base": 3822150.26,
          "taker_buy_quote": 1303224.91707
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 0.3459,
          "high": 0.3518,
          "low": 0.3354,
          "close": 0.3409,
          "volume": 6035984.46,
          "close_time": 1771372799999,
          "quote_volume": 2064801.679128,
          "trades": 46546,
          "taker_buy_base": 3058999.29,
          "taker_buy_quote": 1046976.752956
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 0.341,
          "high": 0.3476,
          "low": 0.3248,
          "close": 0.3264,
          "volume": 6201764.0,
          "close_time": 1771459199999,
          "quote_volume": 2085079.307322,
          "trades": 40713,
          "taker_buy_base": 3012691.43,
          "taker_buy_quote": 1014132.013943
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 0.3264,
          "high": 0.3309,
          "low": 0.311,
          "close": 0.32,
          "volume": 6418186.29,
          "close_time": 1771545599999,
          "quote_volume": 2057067.69089,
          "trades": 46003,
          "taker_buy_base": 3341242.28,
          "taker_buy_quote": 1072102.496886
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 0.3199,
          "high": 0.3388,
          "low": 0.3139,
          "close": 0.3314,
          "volume": 8555156.61,
          "close_time": 1771631999999,
          "quote_volume": 2796002.749489,
          "trades": 56274,
          "taker_buy_base": 4286135.64,
          "taker_buy_quote": 1399461.160379
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 0.3314,
          "high": 0.3491,
          "low": 0.3294,
          "close": 0.3329,
          "volume": 6978616.2,
          "close_time": 1771718399999,
          "quote_volume": 2367680.742319,
          "trades": 36429,
          "taker_buy_base": 3783537.23,
          "taker_buy_quote": 1284168.842067
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 0.3328,
          "high": 0.3328,
          "low": 0.3086,
          "close": 0.3123,
          "volume": 5392383.33,
          "close_time": 1771804799999,
          "quote_volume": 1716157.15279,
          "trades": 24319,
          "taker_buy_base": 2708680.51,
          "taker_buy_quote": 862753.422534
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 0.3122,
          "high": 0.3134,
          "low": 0.2912,
          "close": 0.2997,
          "volume": 10873765.44,
          "close_time": 1771891199999,
          "quote_volume": 3264868.787512,
          "trades": 51922,
          "taker_buy_base": 5575967.59,
          "taker_buy_quote": 1674389.451089
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 0.2998,
          "high": 0.3037,
          "low": 0.2915,
          "close": 0.2999,
          "volume": 9487714.22,
          "close_time": 1771977599999,
          "quote_volume": 2825415.56773,
          "trades": 40380,
          "taker_buy_base": 4456569.45,
          "taker_buy_quote": 1327315.207769
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 0.2999,
          "high": 0.3819,
          "low": 0.2991,
          "close": 0.3517,
          "volume": 36786757.11,
          "close_time": 1772063999999,
          "quote_volume": 12978686.522077,
          "trades": 183148,
          "taker_buy_base": 18367936.97,
          "taker_buy_quote": 6471655.978
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 0.3518,
          "high": 0.3529,
          "low": 0.3267,
          "close": 0.3379,
          "volume": 13446434.47,
          "close_time": 1772150399999,
          "quote_volume": 4568887.528238,
          "trades": 71683,
          "taker_buy_base": 6947933.08,
          "taker_buy_quote": 2360666.961767
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 0.3378,
          "high": 0.3451,
          "low": 0.3129,
          "close": 0.3198,
          "volume": 12019839.29,
          "close_time": 1772236799999,
          "quote_volume": 3984936.250992,
          "trades": 56664,
          "taker_buy_base": 6564607.01,
          "taker_buy_quote": 2179426.767128
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 0.3199,
          "high": 0.3296,
          "low": 0.2979,
          "close": 0.3266,
          "volume": 14152458.76,
          "close_time": 1772323199999,
          "quote_volume": 4392213.886002,
          "trades": 73071,
          "taker_buy_base": 7171437.06,
          "taker_buy_quote": 2228130.879377
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 0.3267,
          "high": 0.3412,
          "low": 0.3076,
          "close": 0.3189,
          "volume": 12412682.47,
          "close_time": 1772409599999,
          "quote_volume": 4025011.672348,
          "trades": 71328,
          "taker_buy_base": 6296353.17,
          "taker_buy_quote": 2043899.68017
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 0.319,
          "high": 0.3452,
          "low": 0.3154,
          "close": 0.3256,
          "volume": 13177480.83,
          "close_time": 1772495999999,
          "quote_volume": 4346002.621438,
          "trades": 76294,
          "taker_buy_base": 6604379.22,
          "taker_buy_quote": 2180603.064097
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 0.3255,
          "high": 0.3355,
          "low": 0.3139,
          "close": 0.3305,
          "volume": 12394416.64,
          "close_time": 1772582399999,
          "quote_volume": 4024005.516903,
          "trades": 81206,
          "taker_buy_base": 6230557.96,
          "taker_buy_quote": 2024869.298669
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 0.3306,
          "high": 0.3554,
          "low": 0.3277,
          "close": 0.3396,
          "volume": 14461608.47,
          "close_time": 1772668799999,
          "quote_volume": 4901715.086409,
          "trades": 76084,
          "taker_buy_base": 7681493.98,
          "taker_buy_quote": 2605541.783266
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 0.3396,
          "high": 0.3459,
          "low": 0.3296,
          "close": 0.3408,
          "volume": 8797161.31,
          "close_time": 1772755199999,
          "quote_volume": 2981227.286929,
          "trades": 49720,
          "taker_buy_base": 4723210.22,
          "taker_buy_quote": 1602145.96267
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 0.3409,
          "high": 0.3476,
          "low": 0.3217,
          "close": 0.3296,
          "volume": 9009873.95,
          "close_time": 1772841599999,
          "quote_volume": 3031003.440679,
          "trades": 55673,
          "taker_buy_base": 4340698.7,
          "taker_buy_quote": 1460306.47381
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 0.3297,
          "high": 0.331,
          "low": 0.3166,
          "close": 0.3192,
          "volume": 4993650.07,
          "close_time": 1772927999999,
          "quote_volume": 1617835.170441,
          "trades": 26336,
          "taker_buy_base": 2350642.81,
          "taker_buy_quote": 762103.164381
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 0.3193,
          "high": 0.3231,
          "low": 0.3068,
          "close": 0.312,
          "volume": 7525706.96,
          "close_time": 1773014399999,
          "quote_volume": 2378699.725129,
          "trades": 44379,
          "taker_buy_base": 3194522.21,
          "taker_buy_quote": 1008740.4589
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 0.3119,
          "high": 0.3333,
          "low": 0.3113,
          "close": 0.3231,
          "volume": 7134316.65,
          "close_time": 1773100799999,
          "quote_volume": 2300559.599406,
          "trades": 52946,
          "taker_buy_base": 3691978.69,
          "taker_buy_quote": 1190697.649093
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 0.323,
          "high": 0.3414,
          "low": 0.3224,
          "close": 0.3276,
          "volume": 10296387.58,
          "close_time": 1773187199999,
          "quote_volume": 3427053.659363,
          "trades": 55572,
          "taker_buy_base": 5086231.87,
          "taker_buy_quote": 1693723.161031
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 0.3277,
          "high": 0.3455,
          "low": 0.3222,
          "close": 0.3406,
          "volume": 9334717.26,
          "close_time": 1773273599999,
          "quote_volume": 3129514.321398,
          "trades": 52173,
          "taker_buy_base": 4721506.92,
          "taker_buy_quote": 1584112.501491
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 0.3406,
          "high": 0.3449,
          "low": 0.3253,
          "close": 0.3421,
          "volume": 11037713.88,
          "close_time": 1773359999999,
          "quote_volume": 3688646.117287,
          "trades": 55021,
          "taker_buy_base": 5717632.48,
          "taker_buy_quote": 1911024.436189
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 0.3422,
          "high": 0.3653,
          "low": 0.3398,
          "close": 0.3483,
          "volume": 17224225.81,
          "close_time": 1773446399999,
          "quote_volume": 6090571.475417,
          "trades": 92690,
          "taker_buy_base": 8290330.96,
          "taker_buy_quote": 2933018.670345
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 0.3482,
          "high": 0.3539,
          "low": 0.3411,
          "close": 0.349,
          "volume": 6014836.42,
          "close_time": 1773532799999,
          "quote_volume": 2082887.323042,
          "trades": 30998,
          "taker_buy_base": 2988479.92,
          "taker_buy_quote": 1034879.926228
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 0.3489,
          "high": 0.3604,
          "low": 0.3458,
          "close": 0.3548,
          "volume": 11097715.07,
          "close_time": 1773619199999,
          "quote_volume": 3911494.970727,
          "trades": 60522,
          "taker_buy_base": 5991370.02,
          "taker_buy_quote": 2112624.141172
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 0.355,
          "high": 0.3876,
          "low": 0.3516,
          "close": 0.3841,
          "volume": 15812707.16,
          "close_time": 1773705599999,
          "quote_volume": 5867508.196752,
          "trades": 89888,
          "taker_buy_base": 8684158.28,
          "taker_buy_quote": 3222526.265141
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 0.3842,
          "high": 0.3859,
          "low": 0.3662,
          "close": 0.3718,
          "volume": 9957427.43,
          "close_time": 1773791999999,
          "quote_volume": 3724862.34382,
          "trades": 64097,
          "taker_buy_base": 5032495.84,
          "taker_buy_quote": 1882348.723977
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 0.3719,
          "high": 0.3768,
          "low": 0.3408,
          "close": 0.3491,
          "volume": 8147228.95,
          "close_time": 1773878399999,
          "quote_volume": 2906590.84182,
          "trades": 55224,
          "taker_buy_base": 3976104.21,
          "taker_buy_quote": 1418199.52886
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 0.349,
          "high": 0.3499,
          "low": 0.3305,
          "close": 0.3343,
          "volume": 7096221.61,
          "close_time": 1773964799999,
          "quote_volume": 2400821.961317,
          "trades": 43748,
          "taker_buy_base": 3313585.42,
          "taker_buy_quote": 1122864.100922
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 0.3344,
          "high": 0.3422,
          "low": 0.3291,
          "close": 0.334,
          "volume": 6071214.81,
          "close_time": 1774051199999,
          "quote_volume": 2033856.085416,
          "trades": 44161,
          "taker_buy_base": 3090818.21,
          "taker_buy_quote": 1036096.969172
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 0.3341,
          "high": 0.337,
          "low": 0.318,
          "close": 0.3208,
          "volume": 3893081.81,
          "close_time": 1774137599999,
          "quote_volume": 1286583.052324,
          "trades": 26937,
          "taker_buy_base": 1988859.09,
          "taker_buy_quote": 657908.211227
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 0.3209,
          "high": 0.3251,
          "low": 0.3079,
          "close": 0.312,
          "volume": 7446684.12,
          "close_time": 1774223999999,
          "quote_volume": 2363332.866169,
          "trades": 43932,
          "taker_buy_base": 3453714.18,
          "taker_buy_quote": 1096925.287913
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 0.3121,
          "high": 0.3313,
          "low": 0.3105,
          "close": 0.3285,
          "volume": 10215794.86,
          "close_time": 1774310399999,
          "quote_volume": 3301595.968328,
          "trades": 66791,
          "taker_buy_base": 5465862.24,
          "taker_buy_quote": 1766933.184151
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 0.3287,
          "high": 0.336,
          "low": 0.3205,
          "close": 0.3322,
          "volume": 8599601.0,
          "close_time": 1774396799999,
          "quote_volume": 2821274.307165,
          "trades": 50108,
          "taker_buy_base": 4147347.94,
          "taker_buy_quote": 1361009.368232
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 0.3324,
          "high": 0.3374,
          "low": 0.3285,
          "close": 0.3315,
          "volume": 5849313.62,
          "close_time": 1774483199999,
          "quote_volume": 1947094.342493,
          "trades": 36817,
          "taker_buy_base": 2618005.38,
          "taker_buy_quote": 871683.907935
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 0.3315,
          "high": 0.3317,
          "low": 0.3119,
          "close": 0.3151,
          "volume": 9286275.96,
          "close_time": 1774569599999,
          "quote_volume": 2955823.932133,
          "trades": 41493,
          "taker_buy_base": 4174616.97,
          "taker_buy_quote": 1328651.115381
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 0.3152,
          "high": 0.3179,
          "low": 0.2984,
          "close": 0.3006,
          "volume": 10339641.86,
          "close_time": 1774655999999,
          "quote_volume": 3175382.600847,
          "trades": 50136,
          "taker_buy_base": 5079622.12,
          "taker_buy_quote": 1561406.153955
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 0.3007,
          "high": 0.3099,
          "low": 0.2932,
          "close": 0.2943,
          "volume": 8988992.42,
          "close_time": 1774742399999,
          "quote_volume": 2701089.746945,
          "trades": 40408,
          "taker_buy_base": 4920851.69,
          "taker_buy_quote": 1481195.760034
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 0.2943,
          "high": 0.2965,
          "low": 0.2825,
          "close": 0.2907,
          "volume": 6343519.13,
          "close_time": 1774828799999,
          "quote_volume": 1849652.182036,
          "trades": 32903,
          "taker_buy_base": 3087651.26,
          "taker_buy_quote": 900484.122599
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 0.2908,
          "high": 0.3053,
          "low": 0.2901,
          "close": 0.294,
          "volume": 5528343.57,
          "close_time": 1774915199999,
          "quote_volume": 1652474.279999,
          "trades": 36513,
          "taker_buy_base": 2719441.32,
          "taker_buy_quote": 813053.425499
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 0.2941,
          "high": 0.3017,
          "low": 0.2895,
          "close": 0.2959,
          "volume": 7071981.53,
          "close_time": 1775001599999,
          "quote_volume": 2086449.754277,
          "trades": 42109,
          "taker_buy_base": 3499531.32,
          "taker_buy_quote": 1032864.455438
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 0.2958,
          "high": 0.3067,
          "low": 0.2928,
          "close": 0.2973,
          "volume": 6458968.44,
          "close_time": 1775087999999,
          "quote_volume": 1940847.523184,
          "trades": 33160,
          "taker_buy_base": 3159593.58,
          "taker_buy_quote": 948901.228802
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 0.2973,
          "high": 0.3006,
          "low": 0.2819,
          "close": 0.2853,
          "volume": 8106313.51,
          "close_time": 1775174399999,
          "quote_volume": 2329689.333358,
          "trades": 40707,
          "taker_buy_base": 4013612.68,
          "taker_buy_quote": 1153750.301713
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 0.2853,
          "high": 0.3001,
          "low": 0.2826,
          "close": 0.2904,
          "volume": 8864203.89,
          "close_time": 1775260799999,
          "quote_volume": 2592700.492776,
          "trades": 34089,
          "taker_buy_base": 4261822.31,
          "taker_buy_quote": 1248057.014691
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 0.2903,
          "high": 0.2941,
          "low": 0.2871,
          "close": 0.2894,
          "volume": 4604316.2,
          "close_time": 1775347199999,
          "quote_volume": 1337009.521995,
          "trades": 20411,
          "taker_buy_base": 2433066.98,
          "taker_buy_quote": 707005.255283
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 0.2895,
          "high": 0.2897,
          "low": 0.2791,
          "close": 0.2877,
          "volume": 4781491.54,
          "close_time": 1775433599999,
          "quote_volume": 1355271.422258,
          "trades": 27128,
          "taker_buy_base": 2432262.02,
          "taker_buy_quote": 689778.4352
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 0.2878,
          "high": 0.2995,
          "low": 0.2843,
          "close": 0.2862,
          "volume": 6990698.12,
          "close_time": 1775519999999,
          "quote_volume": 2052391.164478,
          "trades": 38452,
          "taker_buy_base": 3299776.4,
          "taker_buy_quote": 968885.136285
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 0.2862,
          "high": 0.3123,
          "low": 0.2807,
          "close": 0.3089,
          "volume": 8004353.68,
          "close_time": 1775606399999,
          "quote_volume": 2344852.302954,
          "trades": 43359,
          "taker_buy_base": 4088356.26,
          "taker_buy_quote": 1199841.208681
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 0.309,
          "high": 0.3151,
          "low": 0.2977,
          "close": 0.2986,
          "volume": 7964422.45,
          "close_time": 1775692799999,
          "quote_volume": 2439700.853076,
          "trades": 39010,
          "taker_buy_base": 4073690.96,
          "taker_buy_quote": 1247603.727273
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 0.2985,
          "high": 0.3124,
          "low": 0.2922,
          "close": 0.3041,
          "volume": 5515838.63,
          "close_time": 1775779199999,
          "quote_volume": 1652309.748877,
          "trades": 33892,
          "taker_buy_base": 2621431.17,
          "taker_buy_quote": 785152.244065
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 0.3042,
          "high": 0.3058,
          "low": 0.3,
          "close": 0.3015,
          "volume": 1504621.86,
          "close_time": 1775865599999,
          "quote_volume": 455325.713116,
          "trades": 8980,
          "taker_buy_base": 744896.73,
          "taker_buy_quote": 225576.736202
        },
        {
          "timestamp": 1775865600000,
          "datetime": "2026-04-11T00:00:00",
          "open": 0.3087,
          "high": 0.315,
          "low": 0.3017,
          "close": 0.3075,
          "volume": 6163393.32,
          "close_time": 1775951999999,
          "quote_volume": 1897534.565364,
          "trades": 29527,
          "taker_buy_base": 3131499.34,
          "taker_buy_quote": 964203.058523
        },
        {
          "timestamp": 1775952000000,
          "datetime": "2026-04-12T00:00:00",
          "open": 0.3075,
          "high": 0.308,
          "low": 0.2909,
          "close": 0.2914,
          "volume": 5360332.11,
          "close_time": 1776038399999,
          "quote_volume": 1587468.596857,
          "trades": 29275,
          "taker_buy_base": 2504042.44,
          "taker_buy_quote": 741525.880583
        },
        {
          "timestamp": 1776038400000,
          "datetime": "2026-04-13T00:00:00",
          "open": 0.2914,
          "high": 0.2964,
          "low": 0.291,
          "close": 0.2935,
          "volume": 1599498.97,
          "close_time": 1776124799999,
          "quote_volume": 469329.502012,
          "trades": 8999,
          "taker_buy_base": 795817.44,
          "taker_buy_quote": 233512.077261
        }
      ]
    }
  },
  "last_update": "2026-04-13T12:17:09.604278"
}